Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	16.01	16.12	15.19	15.78	341,258	-0.23(-1.44%)
Jun 27, 2003	16.05	16.71	16.01	16.01	96,830	-0.09(-0.58%)
Jun 26, 2003	15.03	16.27	14.95	16.11	112,046	+1.19(+7.95%)
Jun 25, 2003	14.39	15.07	14.39	14.92	52,426	+0.60(+4.19%)
Jun 24, 2003	14.27	14.64	14.27	14.32	54,086	+0.07(+0.51%)
Jun 23, 2003	14.42	14.42	14.24	14.25	39,285	-0.19(-1.30%)
Jun 20, 2003	14.45	14.46	14.42	14.44	13,694	-0.09(-0.65%)
Jun 19, 2003	14.71	15.25	14.47	14.53	60,449	+0.00(+0.00%)
Jun 18, 2003	13.84	14.68	13.84	14.53	222,572	+0.71(+5.13%)
Jun 17, 2003	13.08	13.87	13.08	13.82	82,997	+0.78(+5.99%)
Jun 16, 2003	12.61	13.05	12.61	13.04	29,049	+0.53(+4.22%)
Jun 13, 2003	12.38	12.51	12.35	12.51	77,049	+0.14(+1.11%)
Jun 12, 2003	12.14	12.38	12.09	12.38	40,253	+0.31(+2.58%)
Jun 11, 2003	11.86	12.07	11.86	12.07	19,642	+0.17(+1.46%)
Jun 10, 2003	12.19	12.19	11.68	11.89	23,792	-0.29(-2.37%)
Jun 09, 2003	12.68	12.68	12.18	12.18	8,853	-0.50(-3.93%)
Jun 06, 2003	12.80	12.85	12.68	12.68	9,544	-0.17(-1.35%)
Jun 05, 2003	12.95	13.08	12.85	12.85	13,279	-0.05(-0.39%)
Jun 04, 2003	12.64	13.29	12.64	12.90	44,265	+0.26(+2.06%)
Jun 03, 2003	12.40	12.65	12.40	12.64	26,144	+0.25(+1.98%)
Jun 02, 2003	12.12	12.46	12.12	12.40	35,965	+0.30(+2.45%)
May 30, 2003	12.22	12.41	12.07	12.10	33,890	-0.08(-0.65%)
May 29, 2003	12.22	12.36	12.11	12.18	14,801	+0.00(+0.00%)
May 28, 2003	12.04	12.25	12.04	12.18	35,412	+0.12(+1.02%)
May 27, 2003	11.71	12.06	11.70	12.06	18,121	+0.41(+3.54%)
May 23, 2003	11.65	11.66	11.64	11.65	2,351	-0.01(-0.12%)
May 22, 2003	11.64	11.66	11.62	11.66	8,991	+0.00(+0.00%)
May 21, 2003	11.78	11.78	11.60	11.66	32,369	-0.04(-0.31%)
May 20, 2003	11.68	11.70	11.57	11.70	89,499	+0.02(+0.19%)
May 19, 2003	11.71	11.86	11.60	11.68	7,331	-0.14(-1.22%)
May 16, 2003	12.00	12.12	11.82	11.82	13,002	-0.29(-2.39%)
May 15, 2003	11.99	12.22	11.99	12.11	8,991	+0.13(+1.09%)
May 14, 2003	12.17	12.25	11.98	11.98	9,406	-0.25(-2.07%)
May 13, 2003	12.08	12.25	12.08	12.23	7,054	+0.15(+1.26%)
May 12, 2003	12.07	12.15	12.04	12.08	25,314	+0.02(+0.18%)
May 09, 2003	12.22	12.29	12.05	12.06	7,608	-0.16(-1.30%)
May 08, 2003	12.38	12.38	12.22	12.22	3,319	-0.14(-1.17%)
May 07, 2003	12.43	12.43	12.30	12.36	8,576	-0.04(-0.29%)
May 06, 2003	12.43	12.43	12.38	12.40	4,979	+0.11(+0.88%)
May 05, 2003	12.51	12.51	12.29	12.29	12,034	-0.22(-1.73%)
May 02, 2003	12.32	12.62	12.32	12.51	23,101	+0.18(+1.47%)
May 01, 2003	12.25	12.33	12.18	12.33	4,703	+0.07(+0.59%)
Apr 30, 2003	12.11	12.25	12.11	12.25	29,325	+0.21(+1.74%)
Apr 29, 2003	12.36	12.36	12.03	12.04	13,417	-0.25(-2.00%)
Apr 28, 2003	12.18	12.33	12.14	12.29	5,256	+0.14(+1.19%)
Apr 25, 2003	12.14	12.25	12.14	12.14	6,916	+0.07(+0.60%)
Apr 24, 2003	12.14	12.20	12.07	12.07	7,193	+0.12(+0.97%)
Apr 23, 2003	11.78	11.96	11.78	11.96	4,149	+0.10(+0.85%)
Apr 22, 2003	11.57	11.86	11.57	11.86	34,167	+0.21(+1.80%)
Apr 21, 2003	11.53	11.65	11.44	11.65	20,196	+0.08(+0.69%)
Apr 17, 2003	11.39	11.57	11.35	11.57	9,406	+0.25(+2.24%)
Apr 16, 2003	11.35	11.35	11.10	11.31	11,481	-0.11(-0.95%)
Apr 15, 2003	11.53	11.53	11.28	11.42	10,098	-0.19(-1.62%)
Apr 14, 2003	11.71	11.71	11.60	11.61	7,331	-0.05(-0.43%)
Apr 11, 2003	11.64	11.73	11.34	11.66	46,202	-0.01(-0.06%)
Apr 10, 2003	11.71	11.71	11.64	11.67	15,907	-0.01(-0.06%)
Apr 09, 2003	11.72	11.78	11.67	11.68	4,564	-0.04(-0.37%)
Apr 08, 2003	12.00	12.00	11.72	11.72	14,662	-0.32(-2.64%)
Apr 07, 2003	12.06	12.11	11.86	12.04	17,567	+0.07(+0.60%)
Apr 04, 2003	11.93	12.03	11.93	11.96	8,576	-0.04(-0.30%)
Apr 03, 2003	12.07	12.11	12.00	12.00	9,129	+0.00(+0.00%)
Apr 02, 2003	11.91	12.10	11.86	12.00	33,337	+0.11(+0.91%)

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.