Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	11.08	11.46	11.08	11.40	1,871,764	+0.33(+2.94%)
Jun 27, 2003	11.14	11.22	11.04	11.08	1,014,235	+0.04(+0.38%)
Jun 26, 2003	10.94	11.14	10.85	11.04	756,758	+0.10(+0.92%)
Jun 25, 2003	10.91	11.28	10.91	10.94	1,409,482	-0.04(-0.38%)
Jun 24, 2003	10.84	11.17	10.84	10.98	2,649,417	+0.13(+1.23%)
Jun 23, 2003	10.71	11.11	10.48	10.84	4,543,600	-0.43(-3.83%)
Jun 20, 2003	11.26	11.38	11.03	11.28	4,159,670	+0.56(+5.19%)
Jun 19, 2003	10.57	10.88	10.53	10.72	3,886,305	+0.23(+2.23%)
Jun 18, 2003	10.34	10.50	10.15	10.48	2,641,364	+0.17(+1.65%)
Jun 17, 2003	10.15	10.36	10.07	10.31	3,107,782	+0.16(+1.58%)
Jun 16, 2003	9.975	10.18	9.975	10.15	3,054,894	+0.18(+1.84%)
Jun 13, 2003	10.34	10.54	9.878	9.970	5,644,241	-0.37(-3.60%)
Jun 12, 2003	10.57	10.64	10.27	10.34	3,700,652	-0.23(-2.13%)
Jun 11, 2003	10.73	10.73	10.36	10.57	4,413,882	-0.16(-1.50%)
Jun 10, 2003	10.76	10.89	10.73	10.73	1,917,470	+0.01(+0.13%)
Jun 09, 2003	10.80	11.01	10.66	10.71	1,594,264	-0.08(-0.72%)
Jun 06, 2003	10.68	10.91	10.67	10.79	2,484,441	+0.17(+1.56%)
Jun 05, 2003	10.99	11.06	10.63	10.63	3,507,599	-0.36(-3.26%)
Jun 04, 2003	11.03	11.09	10.84	10.99	4,014,717	-0.22(-1.93%)
Jun 03, 2003	11.90	12.04	11.19	11.20	4,106,999	-0.75(-6.30%)
Jun 02, 2003	11.92	12.07	11.85	11.96	921,735	+0.07(+0.58%)
May 30, 2003	11.76	11.89	11.72	11.89	756,976	+0.12(+1.05%)
May 29, 2003	11.82	11.93	11.68	11.76	918,252	-0.06(-0.50%)
May 28, 2003	11.94	11.94	11.76	11.82	1,052,105	-0.00(-0.04%)
May 27, 2003	11.58	11.86	11.50	11.83	1,093,458	+0.31(+2.67%)
May 23, 2003	11.57	11.73	11.47	11.52	820,747	-0.10(-0.83%)
May 22, 2003	11.72	11.94	11.58	11.62	963,088	-0.10(-0.86%)
May 21, 2003	11.49	11.76	11.49	11.72	1,832,152	+0.29(+2.57%)
May 20, 2003	11.22	11.44	11.21	11.42	1,186,394	+0.19(+1.68%)
May 19, 2003	11.50	11.50	11.21	11.23	928,482	-0.26(-2.28%)
May 16, 2003	11.48	11.62	11.42	11.50	1,520,917	+0.06(+0.56%)
May 15, 2003	11.33	11.44	11.18	11.43	2,060,464	+0.15(+1.30%)
May 14, 2003	10.96	11.30	10.96	11.28	1,454,317	+0.40(+3.63%)
May 13, 2003	10.95	11.05	10.82	10.89	1,073,000	-0.06(-0.55%)
May 12, 2003	10.87	11.07	10.73	10.95	746,311	+0.08(+0.72%)
May 09, 2003	10.78	10.87	10.71	10.87	1,601,664	+0.09(+0.81%)
May 08, 2003	10.68	10.80	10.64	10.78	1,195,970	+0.10(+0.95%)
May 07, 2003	10.66	10.75	10.62	10.68	991,599	-0.11(-1.02%)
May 06, 2003	10.62	10.80	10.58	10.79	961,999	+0.17(+1.64%)
May 05, 2003	10.71	10.82	10.50	10.62	1,193,358	+0.01(+0.09%)
May 02, 2003	10.36	10.61	10.25	10.61	1,646,282	+0.25(+2.39%)
May 01, 2003	10.22	10.39	10.02	10.36	1,904,411	+0.25(+2.45%)
Apr 30, 2003	10.06	10.21	9.906	10.11	2,460,499	+0.04(+0.37%)
Apr 29, 2003	10.42	10.42	10.00	10.08	2,209,335	-0.34(-3.22%)
Apr 28, 2003	10.34	10.50	10.34	10.41	1,191,182	+0.16(+1.57%)
Apr 25, 2003	10.27	10.54	10.21	10.25	1,072,347	-0.06(-0.62%)
Apr 24, 2003	10.21	10.47	10.20	10.31	2,389,764	+0.10(+0.99%)
Apr 23, 2003	9.878	10.48	9.878	10.21	6,567,282	+0.40(+4.12%)
Apr 22, 2003	9.538	9.929	9.212	9.809	3,747,011	+0.05(+0.47%)
Apr 21, 2003	10.15	10.27	9.764	9.764	2,233,058	-0.34(-3.41%)
Apr 17, 2003	9.580	10.15	9.580	10.11	2,801,988	+0.68(+7.16%)
Apr 16, 2003	10.00	10.09	9.419	9.433	3,337,617	-0.52(-5.26%)
Apr 15, 2003	11.50	11.50	9.768	9.956	8,056,423	-1.55(-13.46%)
Apr 14, 2003	11.37	11.55	11.33	11.50	1,630,394	+0.14(+1.25%)
Apr 11, 2003	11.37	11.48	11.34	11.36	1,631,264	+0.02(+0.16%)
Apr 10, 2003	11.84	11.84	11.30	11.34	2,865,976	-0.50(-4.23%)
Apr 09, 2003	12.03	12.14	11.84	11.84	1,145,694	-0.19(-1.60%)
Apr 08, 2003	12.09	12.20	11.95	12.04	995,517	-0.11(-0.87%)
Apr 07, 2003	12.47	12.61	12.08	12.14	1,327,211	-0.01(-0.08%)
Apr 04, 2003	12.64	12.70	12.08	12.15	1,613,852	-0.52(-4.13%)
Apr 03, 2003	12.53	12.91	12.42	12.68	1,138,511	+0.14(+1.14%)
Apr 02, 2003	13.09	13.09	12.53	12.53	1,471,294	+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.