Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	7.824	7.862	7.774	7.816	3,552,883	+0.00(+0.04%)
Jun 27, 2003	7.717	7.812	7.702	7.812	1,887,803	+0.05(+0.65%)
Jun 26, 2003	7.526	7.765	7.526	7.762	1,581,336	+0.24(+3.19%)
Jun 25, 2003	7.687	7.687	7.521	7.522	1,760,405	-0.16(-2.13%)
Jun 24, 2003	7.409	7.734	7.409	7.686	3,060,219	+0.28(+3.73%)
Jun 23, 2003	7.436	7.448	7.327	7.409	2,155,962	-0.03(-0.39%)
Jun 20, 2003	7.650	7.654	7.414	7.439	3,912,804	-0.19(-2.54%)
Jun 19, 2003	7.812	7.857	7.591	7.633	7,827,390	-0.18(-2.30%)
Jun 18, 2003	7.779	7.847	7.695	7.812	3,623,264	+0.02(+0.29%)
Jun 17, 2003	7.382	7.801	7.375	7.790	4,155,127	+0.42(+5.76%)
Jun 16, 2003	7.262	7.391	7.262	7.366	1,957,293	+0.12(+1.70%)
Jun 13, 2003	7.200	7.274	7.200	7.242	1,289,123	+0.04(+0.59%)
Jun 12, 2003	7.015	7.240	6.992	7.200	1,780,005	+0.20(+2.87%)
Jun 11, 2003	6.971	7.022	6.971	6.999	2,133,690	+0.02(+0.24%)
Jun 10, 2003	6.965	7.043	6.903	6.982	2,148,835	+0.02(+0.32%)
Jun 09, 2003	6.830	6.981	6.822	6.959	3,258,888	+0.11(+1.64%)
Jun 06, 2003	7.057	7.057	6.847	6.847	1,831,677	-0.23(-3.19%)
Jun 05, 2003	7.094	7.140	7.055	7.073	646,788	-0.02(-0.30%)
Jun 04, 2003	6.999	7.123	6.995	7.094	974,637	+0.10(+1.41%)
Jun 03, 2003	6.942	7.021	6.942	6.995	1,320,304	+0.03(+0.44%)
Jun 02, 2003	6.909	7.047	6.909	6.965	1,255,269	+0.06(+0.93%)
May 30, 2003	6.762	6.937	6.757	6.901	1,461,065	+0.14(+2.06%)
May 29, 2003	6.785	6.804	6.720	6.762	1,526,100	-0.02(-0.35%)
May 28, 2003	6.682	6.808	6.682	6.785	902,475	+0.10(+1.55%)
May 27, 2003	6.696	6.696	6.645	6.682	728,750	-0.07(-1.08%)
May 23, 2003	6.707	6.761	6.703	6.755	286,867	+0.05(+0.80%)
May 22, 2003	6.670	6.757	6.656	6.701	1,038,781	+0.06(+0.90%)
May 21, 2003	6.561	6.645	6.517	6.642	632,534	+0.07(+1.08%)
May 20, 2003	6.561	6.656	6.561	6.571	822,294	-0.00(-0.02%)
May 19, 2003	6.667	6.678	6.552	6.572	975,528	-0.16(-2.42%)
May 16, 2003	6.574	6.735	6.522	6.735	887,330	+0.15(+2.35%)
May 15, 2003	6.561	6.608	6.533	6.580	498,009	+0.01(+0.22%)
May 14, 2003	6.571	6.649	6.548	6.565	1,359,503	-0.01(-0.19%)
May 13, 2003	6.353	6.623	6.353	6.578	1,930,566	+0.21(+3.35%)
May 12, 2003	6.247	6.426	6.230	6.364	815,167	+0.11(+1.76%)
May 09, 2003	6.230	6.319	6.179	6.254	821,403	+0.04(+0.61%)
May 08, 2003	6.218	6.239	6.168	6.216	1,259,723	-0.02(-0.40%)
May 07, 2003	6.319	6.353	6.207	6.241	1,255,269	-0.10(-1.59%)
May 06, 2003	6.376	6.376	6.289	6.342	1,177,761	-0.03(-0.53%)
May 05, 2003	6.404	6.510	6.360	6.376	1,234,778	-0.02(-0.35%)
May 02, 2003	6.247	6.453	6.247	6.398	1,319,413	+0.14(+2.19%)
May 01, 2003	6.346	6.376	6.261	6.261	2,060,636	-0.09(-1.34%)
Apr 30, 2003	6.241	6.370	6.187	6.346	1,577,772	+0.10(+1.60%)
Apr 29, 2003	6.220	6.299	6.149	6.247	2,592,500	+0.03(+0.45%)
Apr 28, 2003	5.910	6.307	5.910	6.218	4,842,006	+0.33(+5.62%)
Apr 25, 2003	5.792	5.915	5.792	5.887	1,612,517	+0.10(+1.65%)
Apr 24, 2003	5.668	5.792	5.668	5.792	1,147,470	+0.12(+2.18%)
Apr 23, 2003	5.645	5.753	5.612	5.668	2,743,952	+0.08(+1.43%)
Apr 22, 2003	5.501	5.674	5.408	5.589	2,863,331	+0.12(+2.20%)
Apr 21, 2003	5.482	5.488	5.418	5.469	433,865	-0.04(-0.65%)
Apr 17, 2003	5.456	5.575	5.448	5.505	1,927,893	+0.16(+3.00%)
Apr 16, 2003	5.337	5.378	5.334	5.344	498,900	+0.01(+0.23%)
Apr 15, 2003	5.328	5.351	5.324	5.332	353,684	-0.00(-0.02%)
Apr 14, 2003	5.250	5.343	5.242	5.333	378,629	+0.08(+1.58%)
Apr 11, 2003	5.298	5.298	5.234	5.250	318,049	-0.04(-0.74%)
Apr 10, 2003	5.253	5.292	5.225	5.289	400,011	+0.04(+0.79%)
Apr 09, 2003	5.225	5.264	5.191	5.248	694,896	+0.03(+0.62%)
Apr 08, 2003	5.231	5.250	5.180	5.215	709,151	-0.03(-0.51%)
Apr 07, 2003	5.466	5.483	5.239	5.242	1,976,892	-0.19(-3.51%)
Apr 04, 2003	5.427	5.478	5.417	5.433	572,844	+0.01(+0.25%)
Apr 03, 2003	5.410	5.523	5.410	5.419	1,127,871	+0.01(+0.25%)
Apr 02, 2003	5.317	5.422	5.301	5.406	955,037	+0.02(+0.40%)

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.