Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	13.64	13.64	13.48	13.55	990,789	+0.00(+0.00%)
Jun 27, 2003	13.58	13.63	13.39	13.55	968,172	+0.08(+0.60%)
Jun 26, 2003	13.19	13.56	13.10	13.47	1,174,842	+0.29(+2.18%)
Jun 25, 2003	13.29	13.45	13.11	13.19	673,821	-0.02(-0.14%)
Jun 24, 2003	13.28	13.49	13.01	13.20	1,414,267	-0.08(-0.61%)
Jun 23, 2003	13.55	13.63	13.25	13.28	850,632	-0.52(-3.77%)
Jun 20, 2003	13.64	13.82	13.42	13.80	1,715,080	+0.33(+2.47%)
Jun 19, 2003	13.91	13.95	13.24	13.47	1,427,302	-0.60(-4.27%)
Jun 18, 2003	14.37	14.37	14.02	14.07	1,812,677	-0.29(-2.00%)
Jun 17, 2003	13.95	14.43	13.80	14.36	1,855,236	+0.41(+2.96%)
Jun 16, 2003	13.69	14.00	13.64	13.95	1,722,990	+0.31(+2.24%)
Jun 13, 2003	13.55	13.71	13.46	13.64	1,078,916	+0.12(+0.86%)
Jun 12, 2003	13.19	13.55	13.18	13.53	1,552,195	+0.33(+2.52%)
Jun 11, 2003	12.57	13.19	12.49	13.19	1,503,508	+0.66(+5.30%)
Jun 10, 2003	12.55	12.65	12.25	12.53	727,076	+0.22(+1.75%)
Jun 09, 2003	12.58	12.68	12.19	12.31	820,774	-0.25(-2.00%)
Jun 06, 2003	12.41	12.57	12.25	12.57	1,428,193	+0.39(+3.17%)
Jun 05, 2003	11.75	12.19	11.68	12.18	1,117,910	+0.35(+2.96%)
Jun 04, 2003	11.89	11.89	11.58	11.83	1,012,068	-0.05(-0.45%)
Jun 03, 2003	11.67	11.97	11.62	11.88	1,161,806	+0.25(+2.16%)
Jun 02, 2003	11.67	11.74	11.57	11.63	1,130,165	-0.03(-0.23%)
May 30, 2003	11.58	11.74	11.53	11.66	1,500,500	+0.08(+0.70%)
May 29, 2003	11.58	11.64	11.50	11.58	712,258	-0.04(-0.39%)
May 28, 2003	11.45	11.64	11.45	11.62	714,486	+0.08(+0.70%)
May 27, 2003	11.22	11.66	11.22	11.54	1,098,858	-0.08(-0.70%)
May 23, 2003	11.67	11.70	11.57	11.62	663,348	-0.12(-0.99%)
May 22, 2003	11.77	11.79	11.62	11.74	862,442	-0.03(-0.23%)
May 21, 2003	11.52	11.77	11.51	11.77	778,882	+0.21(+1.79%)
May 20, 2003	11.39	11.71	11.38	11.56	1,217,624	+0.21(+1.82%)
May 19, 2003	11.52	11.64	11.32	11.35	1,343,854	-0.53(-4.46%)
May 16, 2003	11.35	11.88	11.31	11.88	1,452,704	+0.53(+4.66%)
May 15, 2003	11.19	11.35	11.19	11.35	1,259,849	+0.16(+1.44%)
May 14, 2003	11.13	11.20	11.02	11.19	967,058	+0.14(+1.30%)
May 13, 2003	10.76	11.17	10.68	11.05	1,486,350	+0.36(+3.36%)
May 12, 2003	10.51	10.75	10.43	10.69	800,496	+0.18(+1.71%)
May 09, 2003	10.43	10.52	10.33	10.51	667,247	+0.17(+1.65%)
May 08, 2003	10.32	10.50	10.32	10.34	873,360	-0.21(-1.96%)
May 07, 2003	10.41	10.59	10.40	10.55	742,785	+0.04(+0.43%)
May 06, 2003	10.53	10.58	10.43	10.50	987,112	-0.03(-0.26%)
May 05, 2003	10.29	10.53	10.14	10.53	1,695,471	+0.46(+4.55%)
May 02, 2003	9.855	10.10	9.783	10.07	1,036,579	+0.13(+1.26%)
May 01, 2003	9.918	10.04	9.721	9.945	1,171,165	+0.03(+0.27%)
Apr 30, 2003	9.613	9.972	9.496	9.918	1,985,588	+0.31(+3.17%)
Apr 29, 2003	9.191	9.613	9.101	9.613	1,983,806	+0.46(+5.00%)
Apr 28, 2003	9.335	9.344	8.662	9.155	3,163,662	-0.27(-2.86%)
Apr 25, 2003	9.514	9.595	9.415	9.424	1,410,701	-0.09(-0.94%)
Apr 24, 2003	9.308	9.523	9.245	9.514	1,526,459	+0.27(+2.91%)
Apr 23, 2003	9.047	9.299	8.940	9.245	1,177,070	+0.20(+2.18%)
Apr 22, 2003	8.653	9.056	8.626	9.047	1,515,652	+0.42(+4.89%)
Apr 21, 2003	8.841	8.868	8.608	8.626	819,882	-0.22(-2.54%)
Apr 17, 2003	8.419	9.155	8.401	8.850	1,572,806	+0.57(+6.83%)
Apr 16, 2003	8.697	8.697	8.204	8.285	1,198,238	-0.32(-3.75%)
Apr 15, 2003	8.581	8.608	8.473	8.608	1,638,317	+0.02(+0.21%)
Apr 14, 2003	8.311	8.590	8.258	8.590	755,820	+0.37(+4.48%)
Apr 11, 2003	8.303	8.338	8.222	8.222	351,617	+0.06(+0.77%)
Apr 10, 2003	8.285	8.285	8.123	8.159	1,313,550	-0.13(-1.52%)
Apr 09, 2003	8.383	8.482	8.240	8.285	523,526	-0.04(-0.43%)
Apr 08, 2003	8.446	8.509	8.320	8.320	492,553	-0.14(-1.70%)
Apr 07, 2003	8.662	8.688	8.437	8.464	505,811	+0.03(+0.32%)
Apr 04, 2003	8.554	8.617	8.303	8.437	582,574	+0.04(+0.53%)
Apr 03, 2003	8.455	8.697	8.267	8.392	1,287,034	-0.06(-0.74%)
Apr 02, 2003	8.446	8.608	8.410	8.455	650,870	+0.07(+0.86%)

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.