Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	11.00	11.37	11.00	11.32	1,885,590	+0.32(+2.95%)
Jun 27, 2003	11.06	11.13	10.96	11.00	1,021,727	+0.04(+0.37%)
Jun 26, 2003	10.86	11.06	10.77	10.96	762,348	+0.10(+0.92%)
Jun 25, 2003	10.83	11.19	10.83	10.86	1,419,893	-0.04(-0.38%)
Jun 24, 2003	10.76	11.09	10.76	10.90	2,668,987	+0.13(+1.23%)
Jun 23, 2003	10.63	11.03	10.40	10.76	4,577,161	-0.43(-3.83%)
Jun 20, 2003	11.17	11.29	10.95	11.19	4,190,396	+0.55(+5.19%)
Jun 19, 2003	10.49	10.80	10.45	10.64	3,915,012	+0.23(+2.23%)
Jun 18, 2003	10.26	10.42	10.08	10.41	2,660,875	+0.17(+1.65%)
Jun 17, 2003	10.08	10.28	9.998	10.24	3,130,738	+0.16(+1.58%)
Jun 16, 2003	9.902	10.10	9.902	10.08	3,077,459	+0.18(+1.84%)
Jun 13, 2003	10.27	10.46	9.806	9.897	5,685,933	-0.37(-3.60%)
Jun 12, 2003	10.49	10.56	10.19	10.27	3,727,988	-0.22(-2.13%)
Jun 11, 2003	10.65	10.65	10.28	10.49	4,446,486	-0.16(-1.50%)
Jun 10, 2003	10.68	10.81	10.65	10.65	1,931,634	+0.01(+0.13%)
Jun 09, 2003	10.72	10.93	10.58	10.64	1,606,040	-0.08(-0.72%)
Jun 06, 2003	10.60	10.83	10.59	10.71	2,502,792	+0.16(+1.56%)
Jun 05, 2003	10.91	10.98	10.55	10.55	3,533,509	-0.36(-3.26%)
Jun 04, 2003	10.95	11.01	10.76	10.91	4,044,372	-0.21(-1.93%)
Jun 03, 2003	11.81	11.95	11.11	11.12	4,137,336	-0.75(-6.30%)
Jun 02, 2003	11.84	11.98	11.77	11.87	928,543	+0.07(+0.58%)
May 30, 2003	11.68	11.80	11.63	11.80	762,567	+0.12(+1.06%)
May 29, 2003	11.74	11.84	11.59	11.68	925,035	-0.06(-0.51%)
May 28, 2003	11.85	11.85	11.68	11.74	1,059,877	-0.00(-0.04%)
May 27, 2003	11.49	11.77	11.42	11.74	1,101,535	+0.31(+2.67%)
May 23, 2003	11.48	11.64	11.38	11.43	826,809	-0.10(-0.83%)
May 22, 2003	11.63	11.85	11.50	11.53	970,202	-0.10(-0.86%)
May 21, 2003	11.41	11.67	11.40	11.63	1,845,686	+0.29(+2.57%)
May 20, 2003	11.14	11.35	11.13	11.34	1,195,157	+0.19(+1.68%)
May 19, 2003	11.41	11.41	11.13	11.15	935,340	-0.26(-2.28%)
May 16, 2003	11.39	11.54	11.34	11.41	1,532,152	+0.06(+0.56%)
May 15, 2003	11.25	11.36	11.10	11.35	2,075,684	+0.15(+1.30%)
May 14, 2003	10.88	11.22	10.88	11.20	1,465,060	+0.39(+3.63%)
May 13, 2003	10.87	10.97	10.74	10.81	1,080,925	-0.06(-0.55%)
May 12, 2003	10.79	10.99	10.65	10.87	751,824	+0.08(+0.72%)
May 09, 2003	10.70	10.79	10.63	10.79	1,613,495	+0.09(+0.81%)
May 08, 2003	10.60	10.72	10.56	10.70	1,204,804	+0.10(+0.95%)
May 07, 2003	10.58	10.67	10.54	10.60	998,924	-0.11(-1.02%)
May 06, 2003	10.54	10.72	10.50	10.71	969,105	+0.17(+1.64%)
May 05, 2003	10.63	10.75	10.42	10.54	1,202,173	+0.01(+0.09%)
May 02, 2003	10.28	10.53	10.17	10.53	1,658,442	+0.25(+2.39%)
May 01, 2003	10.15	10.32	9.943	10.28	1,918,478	+0.25(+2.45%)
Apr 30, 2003	9.988	10.14	9.833	10.04	2,478,674	+0.04(+0.36%)
Apr 29, 2003	10.34	10.34	9.929	10.00	2,225,654	-0.33(-3.22%)
Apr 28, 2003	10.26	10.43	10.26	10.34	1,199,981	+0.16(+1.57%)
Apr 25, 2003	10.19	10.46	10.13	10.18	1,080,268	-0.06(-0.62%)
Apr 24, 2003	10.14	10.39	10.13	10.24	2,407,417	+0.10(+0.99%)
Apr 23, 2003	9.806	10.40	9.806	10.14	6,615,792	+0.40(+4.12%)
Apr 22, 2003	9.468	9.856	9.145	9.738	3,774,689	+0.05(+0.47%)
Apr 21, 2003	10.08	10.19	9.692	9.692	2,249,553	-0.34(-3.41%)
Apr 17, 2003	9.509	10.08	9.509	10.03	2,822,685	+0.67(+7.16%)
Apr 16, 2003	9.929	10.02	9.350	9.364	3,362,271	-0.52(-5.26%)
Apr 15, 2003	11.42	11.42	9.696	9.883	8,115,933	-1.54(-13.46%)
Apr 14, 2003	11.29	11.47	11.24	11.42	1,642,437	+0.14(+1.25%)
Apr 11, 2003	11.29	11.39	11.26	11.28	1,643,314	+0.02(+0.16%)
Apr 10, 2003	11.76	11.76	11.22	11.26	2,887,146	-0.50(-4.23%)
Apr 09, 2003	11.95	12.05	11.76	11.76	1,154,156	-0.19(-1.60%)
Apr 08, 2003	12.00	12.11	11.86	11.95	1,002,871	-0.10(-0.87%)
Apr 07, 2003	12.38	12.52	12.00	12.05	1,337,015	-0.01(-0.08%)
Apr 04, 2003	12.54	12.61	11.99	12.06	1,625,773	-0.52(-4.13%)
Apr 03, 2003	12.44	12.82	12.33	12.58	1,146,921	+0.14(+1.14%)
Apr 02, 2003	12.99	13.00	12.44	12.44	1,482,162	+0.15(+1.19%)

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.