Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	10.69	10.94	10.49	10.83	1,046,408	+0.26(+2.49%)
Jun 27, 2003	10.57	10.76	10.48	10.57	464,172	-0.00(-0.04%)
Jun 26, 2003	10.56	10.80	10.55	10.57	761,351	+0.01(+0.13%)
Jun 25, 2003	10.39	10.70	10.38	10.56	694,238	+0.17(+1.63%)
Jun 24, 2003	10.54	10.67	10.27	10.39	766,513	-0.15(-1.40%)
Jun 23, 2003	10.78	10.89	10.48	10.54	667,304	-0.34(-3.15%)
Jun 20, 2003	10.89	10.97	10.71	10.88	595,927	-0.02(-0.16%)
Jun 19, 2003	11.32	11.53	10.75	10.90	1,075,812	-0.50(-4.38%)
Jun 18, 2003	10.75	11.44	10.69	11.40	1,617,197	+0.57(+5.27%)
Jun 17, 2003	10.87	10.92	10.67	10.83	760,453	-0.01(-0.08%)
Jun 16, 2003	10.55	10.89	10.51	10.84	602,885	+0.35(+3.31%)
Jun 13, 2003	11.04	11.18	10.47	10.49	1,411,147	-0.65(-5.84%)
Jun 12, 2003	10.80	11.20	10.62	11.14	2,055,782	+0.35(+3.22%)
Jun 11, 2003	10.93	10.96	10.39	10.79	4,199,326	-0.46(-4.08%)
Jun 10, 2003	10.97	11.29	10.97	11.25	666,406	+0.27(+2.43%)
Jun 09, 2003	11.32	11.36	10.81	10.98	1,491,951	-0.51(-4.46%)
Jun 06, 2003	12.03	12.50	11.32	11.49	1,305,654	-0.44(-3.70%)
Jun 05, 2003	11.32	11.99	11.19	11.94	1,484,095	+0.51(+4.49%)
Jun 04, 2003	11.39	11.53	11.27	11.42	1,454,467	+0.03(+0.27%)
Jun 03, 2003	11.52	11.77	11.14	11.39	1,182,652	-0.11(-0.97%)
Jun 02, 2003	11.90	12.00	11.41	11.50	1,701,817	-0.37(-3.15%)
May 30, 2003	11.54	11.89	11.43	11.88	1,312,163	+0.40(+3.53%)
May 29, 2003	11.13	11.70	11.12	11.47	1,258,294	+0.37(+3.37%)
May 28, 2003	11.15	11.50	10.89	11.10	1,176,817	-0.02(-0.20%)
May 27, 2003	10.54	11.15	10.54	11.12	559,566	+0.55(+5.23%)
May 23, 2003	10.51	10.62	10.37	10.57	356,658	+0.02(+0.21%)
May 22, 2003	10.39	10.58	10.16	10.55	664,610	+0.20(+1.94%)
May 21, 2003	10.25	10.38	10.05	10.35	797,712	+0.16(+1.53%)
May 20, 2003	10.43	10.43	9.975	10.19	1,477,586	-0.29(-2.72%)
May 19, 2003	10.78	11.00	10.43	10.47	1,176,143	-0.51(-4.62%)
May 16, 2003	10.96	11.37	10.77	10.98	1,649,967	-0.13(-1.17%)
May 15, 2003	11.05	11.18	11.00	11.11	682,118	+0.07(+0.65%)
May 14, 2003	11.14	11.18	10.92	11.04	709,950	-0.12(-1.08%)
May 13, 2003	11.18	11.31	11.00	11.16	1,682,064	-0.08(-0.71%)
May 12, 2003	10.77	11.25	10.67	11.24	2,297,744	+0.49(+4.56%)
May 09, 2003	10.25	10.84	10.14	10.75	1,212,729	+0.50(+4.91%)
May 08, 2003	10.38	10.43	10.18	10.25	827,565	-0.20(-1.92%)
May 07, 2003	10.52	10.80	10.39	10.45	1,143,373	-0.35(-3.22%)
May 06, 2003	10.72	10.88	10.52	10.79	1,761,746	+0.04(+0.33%)
May 05, 2003	10.25	10.79	10.22	10.76	1,916,844	+0.54(+5.32%)
May 02, 2003	9.904	10.25	9.784	10.22	1,082,770	+0.37(+3.71%)
May 01, 2003	9.819	9.957	9.548	9.851	604,232	-0.01(-0.10%)
Apr 30, 2003	9.797	9.949	9.556	9.860	1,297,349	-0.03(-0.35%)
Apr 29, 2003	9.579	10.06	9.539	9.895	1,478,259	+0.41(+4.27%)
Apr 28, 2003	9.534	9.672	9.427	9.490	1,315,530	+0.03(+0.28%)
Apr 25, 2003	9.739	9.855	9.423	9.463	1,349,198	-0.39(-3.93%)
Apr 24, 2003	9.699	9.944	9.534	9.851	1,963,755	-0.15(-1.51%)
Apr 23, 2003	9.815	10.02	9.641	10.00	1,649,294	+0.16(+1.68%)
Apr 22, 2003	9.802	9.998	9.605	9.837	1,518,212	-0.02(-0.18%)
Apr 21, 2003	9.802	9.917	9.499	9.855	706,359	+0.04(+0.41%)
Apr 17, 2003	9.539	9.855	9.445	9.815	1,398,129	+0.37(+3.92%)
Apr 16, 2003	9.712	9.766	9.445	9.445	1,009,373	-0.00(-0.05%)
Apr 15, 2003	9.098	9.748	8.915	9.450	2,258,016	+0.31(+3.41%)
Apr 14, 2003	8.804	9.138	8.661	9.138	1,276,699	+0.38(+4.32%)
Apr 11, 2003	8.937	9.066	8.585	8.759	1,097,808	-0.08(-0.96%)
Apr 10, 2003	8.897	8.919	8.697	8.844	951,913	+0.02(+0.25%)
Apr 09, 2003	8.821	9.000	8.755	8.821	1,625,502	+0.09(+1.02%)
Apr 08, 2003	9.601	9.601	8.701	8.732	3,388,146	-0.88(-9.18%)
Apr 07, 2003	9.623	10.12	9.579	9.614	1,783,069	+0.25(+2.62%)
Apr 04, 2003	9.583	9.842	9.280	9.369	1,087,259	-0.21(-2.19%)
Apr 03, 2003	9.775	10.05	9.467	9.579	1,151,902	-0.23(-2.31%)
Apr 02, 2003	9.503	9.917	9.467	9.806	568,544	+0.45(+4.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.