Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	13.17	13.33	12.96	13.27	173,581	+0.16(+1.19%)
Jun 27, 2003	12.98	13.51	12.98	13.11	28,068	-0.16(-1.21%)
Jun 26, 2003	13.13	13.27	12.80	13.27	42,094	+0.27(+2.05%)
Jun 25, 2003	13.24	13.24	12.72	13.00	50,844	-0.13(-1.00%)
Jun 24, 2003	13.13	13.40	13.11	13.13	51,317	-0.21(-1.55%)
Jun 23, 2003	13.53	14.23	13.27	13.34	67,398	-0.06(-0.47%)
Jun 20, 2003	13.26	13.53	13.26	13.40	27,669	+0.06(+0.44%)
Jun 19, 2003	13.50	13.53	13.31	13.35	40,202	-0.14(-1.00%)
Jun 18, 2003	13.38	13.49	13.17	13.48	33,581	+0.12(+0.92%)
Jun 17, 2003	13.11	13.38	13.01	13.36	59,121	+0.25(+1.90%)
Jun 16, 2003	13.03	13.12	12.80	13.11	54,155	+0.27(+2.14%)
Jun 13, 2003	12.98	13.08	12.77	12.83	26,013	-0.15(-1.14%)
Jun 12, 2003	12.69	12.98	12.69	12.98	16,081	+0.02(+0.13%)
Jun 11, 2003	13.28	13.28	12.69	12.96	54,392	-0.00(-0.03%)
Jun 10, 2003	13.20	13.20	12.86	12.97	43,040	-0.11(-0.84%)
Jun 09, 2003	13.07	13.17	12.82	13.08	41,621	+0.01(+0.10%)
Jun 06, 2003	13.13	13.53	12.84	13.07	48,716	-0.19(-1.44%)
Jun 05, 2003	12.71	13.31	12.71	13.26	22,229	+0.14(+1.06%)
Jun 04, 2003	13.32	13.32	12.71	13.12	27,669	+0.05(+0.39%)
Jun 03, 2003	13.07	13.10	12.87	13.07	28,851	+0.06(+0.45%)
Jun 02, 2003	13.04	13.28	12.91	13.01	54,628	-0.25(-1.88%)
May 30, 2003	13.53	13.62	13.09	13.26	75,676	+0.22(+1.68%)
May 29, 2003	13.18	13.55	12.69	13.04	78,750	-0.07(-0.55%)
May 28, 2003	12.89	13.11	12.63	13.11	64,088	+0.40(+3.16%)
May 27, 2003	12.63	12.79	12.60	12.71	48,952	+0.15(+1.18%)
May 23, 2003	12.51	12.58	12.48	12.56	36,892	-0.03(-0.27%)
May 22, 2003	12.53	12.63	12.37	12.59	26,486	+0.12(+0.98%)
May 21, 2003	12.36	12.47	12.36	12.47	21,047	+0.18(+1.48%)
May 20, 2003	12.18	12.31	12.18	12.29	17,027	-0.02(-0.13%)
May 19, 2003	12.43	12.43	12.18	12.31	26,486	-0.16(-1.25%)
May 16, 2003	12.01	12.47	11.95	12.46	56,047	-0.00(-0.04%)
May 15, 2003	12.05	12.47	11.99	12.47	43,750	+0.27(+2.18%)
May 14, 2003	11.91	12.22	11.91	12.20	49,898	+0.17(+1.41%)
May 13, 2003	12.03	12.13	11.90	12.03	51,790	-0.03(-0.25%)
May 12, 2003	12.05	12.10	12.03	12.06	21,047	-0.11(-0.93%)
May 09, 2003	12.01	12.18	12.00	12.17	21,756	+0.16(+1.33%)
May 08, 2003	12.00	12.12	12.00	12.01	24,358	-0.11(-0.91%)
May 07, 2003	12.16	12.24	12.09	12.12	47,297	-0.09(-0.76%)
May 06, 2003	12.14	12.22	12.07	12.22	60,540	+0.07(+0.56%)
May 05, 2003	11.99	12.15	11.88	12.15	32,398	+0.09(+0.77%)
May 02, 2003	11.96	12.17	11.96	12.06	30,033	+0.18(+1.53%)
May 01, 2003	12.18	12.18	11.76	11.87	33,344	-0.34(-2.80%)
Apr 30, 2003	12.05	12.22	11.98	12.22	28,378	+0.07(+0.59%)
Apr 29, 2003	12.18	12.22	12.05	12.14	31,689	-0.03(-0.24%)
Apr 28, 2003	12.09	12.20	11.97	12.17	38,310	+0.21(+1.73%)
Apr 25, 2003	12.13	12.20	11.97	11.97	17,736	-0.12(-0.98%)
Apr 24, 2003	12.13	12.20	12.03	12.09	26,959	+0.00(+0.00%)
Apr 23, 2003	11.97	12.16	11.97	12.09	16,790	+0.06(+0.53%)
Apr 22, 2003	12.04	12.10	11.97	12.02	38,074	+0.03(+0.28%)
Apr 21, 2003	12.04	12.04	11.95	11.99	37,365	+0.02(+0.18%)
Apr 17, 2003	11.95	12.04	11.70	11.97	66,453	+0.18(+1.51%)
Apr 16, 2003	11.83	11.84	11.79	11.79	48,243	-0.04(-0.32%)
Apr 15, 2003	11.79	11.85	11.52	11.83	48,952	+0.14(+1.19%)
Apr 14, 2003	11.45	11.69	11.42	11.69	50,135	+0.32(+2.79%)
Apr 11, 2003	11.63	11.63	11.34	11.37	38,783	-0.11(-0.92%)
Apr 10, 2003	11.44	11.59	11.42	11.48	42,094	-0.02(-0.18%)
Apr 09, 2003	11.58	11.70	11.42	11.50	54,155	-0.01(-0.11%)
Apr 08, 2003	11.68	11.68	11.41	11.51	46,115	-0.00(-0.00%)
Apr 07, 2003	11.62	11.70	11.42	11.51	54,155	+0.03(+0.26%)
Apr 04, 2003	11.59	11.62	11.48	11.48	15,844	-0.04(-0.37%)
Apr 03, 2003	11.58	11.58	11.48	11.52	28,378	+0.02(+0.19%)
Apr 02, 2003	11.46	11.56	11.42	11.50	39,020	+0.10(+0.89%)

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.