Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	10.92	10.94	10.73	10.76	5,404,831	-0.01(-0.07%)
Jun 27, 2003	10.90	10.94	10.73	10.77	4,065,624	-0.12(-1.12%)
Jun 26, 2003	10.92	11.01	10.84	10.89	7,837,806	-0.03(-0.26%)
Jun 25, 2003	11.13	11.18	10.92	10.92	5,226,251	-0.17(-1.55%)
Jun 24, 2003	11.03	11.19	11.03	11.09	5,868,282	+0.07(+0.60%)
Jun 23, 2003	11.07	11.08	10.94	11.02	5,782,849	-0.05(-0.44%)
Jun 20, 2003	11.07	11.14	11.01	11.07	7,992,099	+0.12(+1.09%)
Jun 19, 2003	11.01	11.02	10.91	10.95	7,831,805	-0.06(-0.51%)
Jun 18, 2003	10.82	11.06	10.80	11.01	5,435,690	+0.21(+1.94%)
Jun 17, 2003	10.92	10.93	10.73	10.80	8,578,984	-0.03(-0.29%)
Jun 16, 2003	10.88	10.96	10.76	10.83	7,817,519	-0.02(-0.16%)
Jun 13, 2003	10.81	10.88	10.72	10.85	7,122,914	+0.04(+0.39%)
Jun 12, 2003	11.19	11.25	10.68	10.81	8,277,541	-0.35(-3.17%)
Jun 11, 2003	10.94	11.16	10.92	11.16	4,140,199	+0.23(+2.08%)
Jun 10, 2003	11.08	11.12	10.77	10.93	7,075,483	-0.06(-0.57%)
Jun 09, 2003	11.13	11.15	10.95	11.00	4,762,800	-0.22(-1.97%)
Jun 06, 2003	11.20	11.34	11.12	11.22	6,893,474	-0.10(-0.87%)
Jun 05, 2003	11.37	11.37	11.21	11.31	3,623,888	-0.06(-0.52%)
Jun 04, 2003	11.27	11.37	11.24	11.37	4,516,503	+0.13(+1.12%)
Jun 03, 2003	11.48	11.51	11.07	11.25	8,057,530	-0.17(-1.50%)
Jun 02, 2003	11.55	11.58	11.41	11.42	4,119,626	-0.10(-0.85%)
May 30, 2003	11.39	11.56	11.34	11.52	5,254,824	+0.16(+1.42%)
May 29, 2003	11.55	11.57	11.29	11.36	4,767,372	-0.15(-1.34%)
May 28, 2003	11.49	11.56	11.37	11.51	3,744,180	+0.03(+0.27%)
May 27, 2003	11.43	11.50	11.28	11.48	5,704,846	+0.05(+0.40%)
May 23, 2003	11.37	11.43	11.26	11.43	3,691,034	+0.10(+0.86%)
May 22, 2003	11.27	11.38	11.16	11.34	5,387,116	+0.09(+0.84%)
May 21, 2003	11.14	11.28	11.02	11.24	5,641,700	+0.07(+0.66%)
May 20, 2003	11.24	11.27	11.06	11.17	6,165,439	-0.07(-0.65%)
May 19, 2003	11.27	11.37	11.20	11.24	4,810,517	-0.33(-2.81%)
May 16, 2003	11.54	11.60	11.38	11.57	4,726,799	+0.01(+0.09%)
May 15, 2003	11.48	11.57	11.38	11.56	3,761,038	+0.06(+0.49%)
May 14, 2003	11.55	11.57	11.41	11.50	5,027,956	+0.02(+0.18%)
May 13, 2003	11.44	11.56	11.40	11.48	4,250,204	-0.16(-1.41%)
May 12, 2003	11.35	11.67	11.32	11.64	5,488,264	+0.21(+1.84%)
May 09, 2003	11.38	11.54	11.31	11.43	3,605,602	+0.14(+1.27%)
May 08, 2003	11.39	11.42	11.23	11.29	4,150,771	-0.12(-1.04%)
May 07, 2003	11.43	11.52	11.32	11.41	4,527,932	-0.19(-1.66%)
May 06, 2003	11.54	11.76	11.50	11.60	6,154,010	+0.09(+0.79%)
May 05, 2003	11.67	11.69	11.35	11.51	5,334,256	-0.04(-0.33%)
May 02, 2003	11.38	11.59	11.24	11.55	6,485,455	+0.10(+0.89%)
Apr 30, 2003	11.16	11.54	11.15	11.45	9,197,300	+0.28(+2.54%)
Apr 29, 2003	11.08	11.26	11.08	11.16	8,557,555	+0.09(+0.79%)
Apr 28, 2003	10.87	11.11	10.86	11.08	7,327,495	+0.22(+2.03%)
Apr 25, 2003	10.77	11.02	10.77	10.86	8,708,419	+0.03(+0.29%)
Apr 24, 2003	10.85	11.32	9.800	10.82	47,620,864	-1.41(-11.50%)
Apr 23, 2003	12.21	12.24	12.07	12.23	5,069,958	-0.05(-0.37%)
Apr 22, 2003	12.04	12.30	11.97	12.28	4,865,948	+0.15(+1.21%)
Apr 21, 2003	12.21	12.24	12.00	12.13	2,970,428	-0.05(-0.40%)
Apr 17, 2003	12.12	12.25	12.02	12.18	3,350,161	+0.05(+0.43%)
Apr 16, 2003	12.35	12.45	12.05	12.13	4,687,940	-0.22(-1.79%)
Apr 15, 2003	11.99	12.36	11.99	12.35	7,747,801	+0.36(+3.01%)
Apr 14, 2003	11.74	12.05	11.72	11.99	5,851,710	+0.16(+1.33%)
Apr 11, 2003	11.99	12.03	11.78	11.83	4,374,496	-0.14(-1.17%)
Apr 10, 2003	11.84	11.99	11.69	11.97	5,830,852	+0.34(+2.92%)
Apr 09, 2003	11.89	12.00	11.56	11.63	5,441,119	-0.26(-2.18%)
Apr 08, 2003	11.79	11.90	11.64	11.89	4,463,357	+0.08(+0.65%)
Apr 07, 2003	11.86	12.08	11.79	11.81	5,739,705	+0.17(+1.44%)
Apr 04, 2003	11.70	11.72	11.55	11.64	4,028,193	+0.09(+0.82%)
Apr 03, 2003	11.57	11.71	11.44	11.55	4,390,211	+0.00(+0.03%)
Apr 02, 2003	11.48	11.58	11.44	11.55	4,211,060	+0.18(+1.60%)

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.