Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	12.58	12.60	12.39	12.43	315,753	-0.02(-0.13%)
Jun 27, 2003	12.53	12.54	12.43	12.44	308,410	-0.12(-0.92%)
Jun 26, 2003	12.68	12.72	12.56	12.56	200,711	-0.24(-1.89%)
Jun 25, 2003	12.80	12.95	12.80	12.80	600,911	+0.06(+0.45%)
Jun 24, 2003	12.71	12.75	12.62	12.74	395,916	+0.17(+1.39%)
Jun 23, 2003	12.50	12.60	12.49	12.57	583,165	-0.77(-5.76%)
Jun 20, 2003	13.33	13.37	13.28	13.34	725,132	+0.09(+0.67%)
Jun 19, 2003	13.34	13.36	13.24	13.25	1,084,944	-0.29(-2.17%)
Jun 18, 2003	13.65	13.65	13.52	13.54	315,753	-0.15(-1.11%)
Jun 17, 2003	13.78	13.79	13.64	13.69	1,017,632	-0.17(-1.24%)
Jun 16, 2003	13.81	13.87	13.75	13.87	310,246	+0.33(+2.48%)
Jun 13, 2003	13.66	13.67	13.51	13.53	549,509	+0.06(+0.42%)
Jun 12, 2003	13.45	13.50	13.34	13.47	284,545	+0.07(+0.49%)
Jun 11, 2003	13.36	13.42	13.29	13.41	318,201	+0.27(+2.05%)
Jun 10, 2003	13.24	13.24	13.10	13.14	219,681	-0.03(-0.20%)
Jun 09, 2003	13.25	13.26	13.14	13.16	674,954	-0.24(-1.77%)
Jun 06, 2003	13.48	13.48	13.33	13.40	733,087	-0.10(-0.71%)
Jun 05, 2003	13.44	13.53	13.38	13.50	138,295	+0.07(+0.55%)
Jun 04, 2003	13.35	13.47	13.35	13.42	226,412	+0.12(+0.93%)
Jun 03, 2003	13.24	13.30	13.11	13.30	222,741	+0.08(+0.57%)
Jun 02, 2003	13.21	13.33	13.13	13.23	337,783	-0.05(-0.38%)
May 30, 2003	13.22	13.33	13.21	13.28	381,841	+0.01(+0.10%)
May 29, 2003	13.29	13.39	13.24	13.26	480,361	+0.08(+0.57%)
May 28, 2003	13.17	13.25	13.14	13.19	245,382	-0.05(-0.37%)
May 27, 2003	13.03	13.29	13.03	13.24	444,258	+0.23(+1.78%)
May 23, 2003	12.98	13.07	12.94	13.00	368,379	+0.11(+0.86%)
May 22, 2003	12.77	12.89	12.75	12.89	245,994	+0.27(+2.16%)
May 21, 2003	12.50	12.67	12.50	12.62	234,979	+0.13(+1.03%)
May 20, 2003	12.49	12.58	12.45	12.49	296,784	-0.00(-0.04%)
May 19, 2003	12.73	12.73	12.45	12.50	182,965	-0.12(-0.95%)
May 16, 2003	12.54	12.66	12.51	12.62	170,727	+0.22(+1.78%)
May 15, 2003	12.41	12.47	12.35	12.40	183,577	+0.08(+0.62%)
May 14, 2003	12.36	12.36	12.24	12.32	309,634	-0.00(-0.03%)
May 13, 2003	12.35	12.36	12.24	12.32	320,037	-0.26(-2.08%)
May 12, 2003	12.36	12.58	12.36	12.58	433,855	+0.00(+0.00%)
May 09, 2003	12.46	12.59	12.46	12.58	514,629	+0.23(+1.85%)
May 08, 2003	12.46	12.48	12.33	12.35	234,979	-0.02(-0.20%)
May 07, 2003	12.35	12.44	12.34	12.38	386,125	+0.07(+0.55%)
May 06, 2003	12.23	12.39	12.18	12.31	708,610	+0.22(+1.84%)
May 05, 2003	12.02	12.10	12.00	12.09	1,614,260	+0.29(+2.47%)
May 02, 2003	11.66	11.86	11.65	11.80	548,897	+0.23(+1.98%)
May 01, 2003	11.67	11.76	11.55	11.57	493,212	-0.04(-0.35%)
Apr 30, 2003	11.69	11.74	11.61	11.61	210,502	+0.06(+0.52%)
Apr 29, 2003	11.57	11.57	11.47	11.55	225,188	-0.20(-1.70%)
Apr 28, 2003	11.47	11.77	11.47	11.75	286,381	+0.36(+3.17%)
Apr 25, 2003	11.32	11.45	11.24	11.39	502,391	-0.31(-2.67%)
Apr 24, 2003	11.77	11.77	11.66	11.70	223,964	-0.11(-0.97%)
Apr 23, 2003	11.82	11.85	11.68	11.82	446,705	-0.13(-1.09%)
Apr 22, 2003	11.80	11.97	11.78	11.95	239,263	+0.07(+0.55%)
Apr 21, 2003	11.77	11.89	11.77	11.88	137,683	+0.04(+0.34%)
Apr 17, 2003	11.79	11.90	11.79	11.84	154,817	+0.16(+1.33%)
Apr 16, 2003	11.86	11.86	11.63	11.68	342,678	-0.14(-1.22%)
Apr 15, 2003	11.79	11.86	11.75	11.83	227,024	+0.05(+0.39%)
Apr 14, 2003	11.65	11.78	11.63	11.78	291,888	+0.10(+0.84%)
Apr 11, 2003	11.72	11.75	11.67	11.68	314,529	-0.16(-1.31%)
Apr 10, 2003	11.77	11.84	11.72	11.84	283,321	-0.01(-0.12%)
Apr 09, 2003	11.86	11.96	11.80	11.85	406,318	-0.21(-1.71%)
Apr 08, 2003	11.86	12.06	11.78	12.06	1,545,724	+0.34(+2.93%)
Apr 07, 2003	11.88	11.90	11.72	11.72	1,687,691	+0.02(+0.14%)
Apr 04, 2003	11.71	11.77	11.65	11.70	847,517	+0.22(+1.91%)
Apr 03, 2003	11.62	11.65	11.43	11.48	1,148,584	+0.19(+1.68%)
Apr 02, 2003	11.22	11.40	11.19	11.29	736,758	+0.16(+1.47%)

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.