Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	11.00	10.99	10.46	10.65	95,400	-0.32(-2.92%)
Jun 27, 2003	10.40	11.73	10.40	10.97	110,400	+0.42(+3.98%)
Jun 26, 2003	10.70	10.70	10.07	10.55	77,800	-0.10(-0.94%)
Jun 25, 2003	11.10	11.10	10.61	10.65	74,900	-0.44(-3.96%)
Jun 24, 2003	10.89	11.13	10.79	11.09	51,700	+0.14(+1.27%)
Jun 23, 2003	12.05	12.12	10.83	10.95	109,100	-1.05(-8.75%)
Jun 20, 2003	11.51	12.05	11.51	12.00	29,100	+0.42(+3.63%)
Jun 19, 2003	11.87	12.12	11.52	11.58	44,200	-0.37(-3.10%)
Jun 18, 2003	11.80	12.10	11.77	11.95	23,900	+0.06(+0.50%)
Jun 17, 2003	11.98	12.00	11.78	11.89	52,500	+0.34(+2.94%)
Jun 16, 2003	11.60	12.00	11.29	11.55	60,300	+0.07(+0.61%)
Jun 13, 2003	11.29	11.67	11.08	11.48	68,700	+0.14(+1.23%)
Jun 12, 2003	11.43	11.62	11.30	11.34	68,200	-0.20(-1.73%)
Jun 11, 2003	11.68	11.80	11.50	11.54	70,100	-0.25(-2.12%)
Jun 10, 2003	11.86	12.00	11.43	11.79	45,100	+0.00(+0.00%)
Jun 09, 2003	12.50	12.74	12.50	11.79	182,056	-0.71(-5.68%)
Jun 06, 2003	12.85	13.00	12.40	12.50	66,300	-0.30(-2.34%)
Jun 05, 2003	12.73	12.90	12.70	12.80	31,600	-0.10(-0.78%)
Jun 04, 2003	12.45	13.05	12.33	12.90	105,100	+0.44(+3.54%)
Jun 03, 2003	12.15	12.46	12.15	12.46	34,400	+0.23(+1.87%)
Jun 02, 2003	12.00	12.39	12.00	12.23	43,000	-0.02(-0.16%)
May 30, 2003	11.55	12.45	11.50	12.25	110,100	+0.50(+4.25%)
May 29, 2003	11.53	11.75	11.43	11.75	41,700	+0.19(+1.64%)
May 28, 2003	11.87	11.93	11.42	11.56	75,200	-0.24(-2.03%)
May 27, 2003	11.41	12.00	11.41	11.80	122,400	+0.30(+2.61%)
May 23, 2003	11.45	11.60	11.40	11.50	133,200	+0.00(+0.00%)
May 22, 2003	11.50	11.63	11.32	11.50	164,900	+0.00(+0.00%)
May 21, 2003	11.40	11.60	11.34	11.50	87,000	+0.00(+0.00%)
May 20, 2003	11.15	11.50	11.15	11.50	61,800	+0.20(+1.77%)
May 19, 2003	11.49	11.59	10.97	11.30	92,600	-0.07(-0.62%)
May 16, 2003	11.50	11.90	11.25	11.37	215,500	-0.44(-3.73%)
May 15, 2003	11.04	11.97	11.04	11.81	269,600	+0.61(+5.45%)
May 14, 2003	11.16	11.35	10.99	11.20	182,100	+0.05(+0.45%)
May 13, 2003	10.34	11.20	10.34	11.15	226,200	+0.72(+6.90%)
May 12, 2003	10.40	10.68	10.36	10.43	50,800	-0.12(-1.14%)
May 09, 2003	10.46	10.91	10.38	10.55	162,692	+0.08(+0.76%)
May 08, 2003	10.14	10.50	9.750	10.47	51,500	+0.04(+0.38%)
May 07, 2003	9.550	10.67	9.410	10.43	157,000	+0.86(+8.99%)
May 06, 2003	9.780	9.780	9.550	9.570	109,700	-0.05(-0.52%)
May 05, 2003	9.950	10.08	9.540	9.620	187,000	-0.26(-2.63%)
May 02, 2003	9.300	10.00	9.300	9.880	399,700	+0.63(+6.81%)
May 01, 2003	8.760	9.430	8.760	9.250	434,200	+0.43(+4.88%)
Apr 30, 2003	7.800	9.000	7.800	8.820	244,200	+0.97(+12.36%)
Apr 29, 2003	7.950	7.950	7.810	7.850	196,100	-0.10(-1.26%)
Apr 28, 2003	7.950	8.000	7.900	7.950	80,600	+0.02(+0.25%)
Apr 25, 2003	7.950	8.000	7.900	7.930	79,600	+0.01(+0.13%)
Apr 24, 2003	8.000	8.000	7.910	7.920	7,000	-0.03(-0.38%)
Apr 23, 2003	8.040	8.040	7.950	7.950	106,000	-0.01(-0.13%)
Apr 22, 2003	8.000	8.060	7.960	7.960	53,300	-0.06(-0.75%)
Apr 21, 2003	8.100	8.140	7.980	8.020	20,900	-0.08(-0.99%)
Apr 17, 2003	8.160	8.160	7.990	8.100	76,800	+0.00(+0.00%)
Apr 16, 2003	8.110	8.200	8.100	8.100	101,100	-0.05(-0.61%)
Apr 15, 2003	8.290	8.290	8.100	8.150	108,800	-0.10(-1.21%)
Apr 14, 2003	8.200	8.290	7.900	8.250	279,800	+0.15(+1.85%)
Apr 11, 2003	8.250	8.290	8.100	8.100	109,600	-0.09(-1.10%)
Apr 10, 2003	8.200	8.300	8.110	8.190	210,800	+0.11(+1.36%)
Apr 09, 2003	7.990	8.300	7.840	8.080	148,500	+0.03(+0.37%)
Apr 08, 2003	8.050	8.070	7.820	8.050	201,600	+0.06(+0.75%)
Apr 07, 2003	7.990	8.210	7.700	7.990	91,200	+0.01(+0.13%)
Apr 04, 2003	8.210	8.230	7.950	7.980	99,900	-0.12(-1.48%)
Apr 03, 2003	8.250	8.250	7.950	8.100	121,300	+0.02(+0.25%)
Apr 02, 2003	8.100	8.240	8.050	8.080	90,500	+0.03(+0.37%)

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.