Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	11.63	11.65	11.36	11.65	74,299	+0.05(+0.42%)
Jun 27, 2003	11.79	12.06	11.59	11.60	9,493	-0.24(-2.04%)
Jun 26, 2003	11.57	11.85	11.51	11.85	11,310	+0.34(+2.95%)
Jun 25, 2003	11.56	11.62	11.31	11.51	29,059	-0.11(-0.94%)
Jun 24, 2003	11.79	11.86	11.45	11.62	12,465	-0.11(-0.93%)
Jun 23, 2003	12.34	12.34	11.64	11.73	15,190	-0.59(-4.82%)
Jun 20, 2003	12.33	12.36	12.26	12.32	10,319	+0.08(+0.69%)
Jun 19, 2003	12.50	12.63	12.19	12.23	17,336	-0.27(-2.13%)
Jun 18, 2003	12.32	12.72	12.32	12.50	9,411	+0.12(+0.98%)
Jun 17, 2003	11.92	12.38	11.85	12.38	17,006	+0.40(+3.34%)
Jun 16, 2003	11.12	11.98	11.12	11.98	28,976	+0.94(+8.56%)
Jun 13, 2003	11.14	11.24	10.90	11.04	14,612	+0.00(+0.00%)
Jun 12, 2003	11.24	11.25	11.04	11.04	9,824	-0.33(-2.88%)
Jun 11, 2003	11.51	11.51	11.17	11.36	9,824	-0.33(-2.80%)
Jun 10, 2003	11.79	11.86	11.63	11.69	7,925	-0.10(-0.82%)
Jun 09, 2003	12.05	12.05	11.79	11.79	1,651	-0.34(-2.80%)
Jun 06, 2003	12.37	12.57	12.13	12.13	18,079	-0.13(-1.09%)
Jun 05, 2003	12.27	12.34	12.25	12.26	8,172	-0.04(-0.30%)
Jun 04, 2003	12.05	12.40	12.05	12.29	20,968	+0.24(+2.01%)
Jun 03, 2003	11.53	12.10	11.47	12.05	15,602	+0.52(+4.52%)
Jun 02, 2003	11.56	12.00	11.51	11.53	12,630	+0.10(+0.85%)
May 30, 2003	12.13	12.19	11.43	11.43	26,582	-0.57(-4.74%)
May 29, 2003	12.05	12.15	11.81	12.00	17,088	+0.01(+0.10%)
May 28, 2003	12.34	12.40	11.98	11.99	14,447	-0.23(-1.88%)
May 27, 2003	11.81	12.23	11.81	12.22	14,447	+0.45(+3.81%)
May 23, 2003	11.39	11.79	11.37	11.77	9,163	+0.33(+2.86%)
May 22, 2003	11.75	11.80	11.30	11.45	21,711	-0.33(-2.78%)
May 21, 2003	11.69	11.85	11.69	11.77	7,347	+0.15(+1.25%)
May 20, 2003	11.66	11.66	11.62	11.63	12,878	+0.00(+0.00%)
May 19, 2003	11.69	11.75	11.63	11.63	11,062	-0.06(-0.52%)
May 16, 2003	12.04	12.22	11.69	11.69	57,623	-0.47(-3.88%)
May 15, 2003	12.25	12.26	12.05	12.16	32,774	-0.02(-0.20%)
May 14, 2003	12.22	12.26	12.17	12.19	14,612	+0.02(+0.20%)
May 13, 2003	12.37	12.37	12.15	12.16	11,557	-0.27(-2.14%)
May 12, 2003	12.77	12.77	12.36	12.43	12,383	-0.38(-2.93%)
May 09, 2003	12.67	12.80	12.63	12.80	6,439	+0.19(+1.54%)
May 08, 2003	12.90	13.00	12.48	12.61	8,007	-0.35(-2.71%)
May 07, 2003	13.25	13.32	12.95	12.96	7,347	-0.35(-2.64%)
May 06, 2003	13.47	13.47	13.28	13.31	11,475	-0.12(-0.90%)
May 05, 2003	13.63	13.68	13.34	13.43	9,824	-0.24(-1.77%)
May 02, 2003	13.76	13.93	13.57	13.68	12,796	-0.02(-0.18%)
May 01, 2003	13.85	13.91	13.69	13.70	11,970	-0.17(-1.22%)
Apr 30, 2003	13.70	13.91	13.70	13.87	8,420	+0.05(+0.35%)
Apr 29, 2003	13.93	13.93	13.77	13.82	2,641	-0.11(-0.78%)
Apr 28, 2003	13.65	13.93	13.65	13.93	10,979	+0.34(+2.50%)
Apr 25, 2003	13.57	13.59	13.51	13.59	6,852	+0.07(+0.54%)
Apr 24, 2003	13.57	13.58	13.52	13.52	3,302	-0.11(-0.80%)
Apr 23, 2003	13.57	13.63	13.46	13.63	6,356	+0.06(+0.45%)
Apr 22, 2003	13.54	13.63	13.35	13.57	14,859	-0.04(-0.27%)
Apr 21, 2003	13.54	13.60	13.48	13.60	5,283	+0.00(+0.00%)
Apr 17, 2003	13.20	13.60	13.20	13.60	16,593	+0.52(+3.98%)
Apr 16, 2003	13.37	13.37	13.08	13.08	16,841	-0.21(-1.55%)
Apr 15, 2003	13.23	13.29	13.08	13.29	8,668	+0.01(+0.09%)
Apr 14, 2003	12.83	13.30	12.83	13.28	8,585	+0.39(+3.01%)
Apr 11, 2003	13.03	13.03	12.89	12.89	12,796	-0.08(-0.65%)
Apr 10, 2003	13.03	13.07	12.97	12.97	7,264	-0.12(-0.92%)
Apr 09, 2003	13.11	13.31	13.08	13.09	10,484	+0.04(+0.28%)
Apr 08, 2003	12.84	13.11	12.79	13.06	14,942	+0.33(+2.57%)
Apr 07, 2003	13.24	13.45	12.73	12.73	10,567	-0.39(-2.95%)
Apr 04, 2003	13.32	13.38	13.12	13.12	10,897	-0.21(-1.55%)
Apr 03, 2003	13.30	13.43	13.26	13.32	12,465	+0.08(+0.64%)
Apr 02, 2003	13.32	13.37	13.24	13.24	10,732	-0.16(-1.18%)

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.