Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	8.843	9.110	8.588	8.784	770,442	-0.27(-3.00%)
Jun 27, 2003	9.246	9.382	8.876	9.056	194,200	+0.11(+1.22%)
Jun 26, 2003	9.507	9.599	8.756	8.947	194,713	-0.44(-4.69%)
Jun 25, 2003	9.681	9.681	9.338	9.387	67,846	-0.03(-0.29%)
Jun 24, 2003	9.572	9.790	9.382	9.415	135,324	-0.11(-1.14%)
Jun 23, 2003	9.327	9.790	9.289	9.523	198,942	+0.24(+2.58%)
Jun 20, 2003	9.681	9.681	9.197	9.284	59,020	-0.51(-5.17%)
Jun 19, 2003	9.768	9.790	9.273	9.790	79,061	+0.06(+0.61%)
Jun 18, 2003	9.790	9.790	9.219	9.730	78,878	-0.06(-0.61%)
Jun 17, 2003	9.768	9.817	9.621	9.790	82,371	+0.03(+0.28%)
Jun 16, 2003	9.327	9.909	9.300	9.763	175,591	+0.57(+6.15%)
Jun 13, 2003	9.056	9.300	9.056	9.197	49,459	+0.05(+0.59%)
Jun 12, 2003	9.344	9.344	9.028	9.143	75,384	-0.00(-0.01%)
Jun 11, 2003	9.246	9.289	8.969	9.143	120,799	-0.10(-1.05%)
Jun 10, 2003	9.398	9.436	8.909	9.240	110,870	+0.19(+2.10%)
Jun 09, 2003	8.512	9.338	8.495	9.050	290,323	+0.55(+6.53%)
Jun 06, 2003	8.702	8.702	8.403	8.495	43,759	-0.22(-2.50%)
Jun 05, 2003	8.185	8.729	8.136	8.713	98,919	+0.36(+4.30%)
Jun 04, 2003	8.805	8.805	8.354	8.354	111,973	-0.32(-3.64%)
Jun 03, 2003	8.691	8.811	8.446	8.669	124,660	+0.08(+0.89%)
Jun 02, 2003	8.778	8.811	8.213	8.593	227,073	+0.02(+0.25%)
May 30, 2003	8.860	8.860	8.376	8.572	117,122	+0.08(+0.90%)
May 29, 2003	7.886	8.833	7.680	8.495	405,054	+0.97(+12.94%)
May 28, 2003	7.620	7.772	7.359	7.522	376,004	-0.29(-3.76%)
May 27, 2003	7.946	8.414	7.674	7.816	313,673	-0.72(-8.41%)
May 23, 2003	8.381	8.784	8.381	8.533	106,641	-0.21(-2.43%)
May 22, 2003	8.272	8.920	8.272	8.746	111,238	+0.32(+3.74%)
May 21, 2003	8.702	8.947	8.218	8.430	252,998	-0.58(-6.40%)
May 20, 2003	8.887	9.028	8.131	9.007	249,688	+0.12(+1.35%)
May 19, 2003	9.262	9.398	7.886	8.887	386,484	-0.90(-9.17%)
May 16, 2003	9.915	10.22	9.605	9.784	67,662	-0.34(-3.38%)
May 15, 2003	10.15	10.33	9.909	10.13	113,628	-0.10(-0.96%)
May 14, 2003	10.25	10.32	10.05	10.22	158,123	-0.01(-0.11%)
May 13, 2003	9.920	10.28	9.844	10.24	232,221	+0.32(+3.18%)
May 12, 2003	9.909	10.01	9.692	9.920	160,514	+0.23(+2.41%)
May 09, 2003	8.838	9.686	8.838	9.686	152,791	+0.58(+6.39%)
May 08, 2003	9.404	9.670	8.756	9.104	327,279	-0.67(-6.90%)
May 07, 2003	10.30	10.37	9.213	9.779	369,385	-0.53(-5.12%)
May 06, 2003	10.51	10.57	10.26	10.31	143,230	-0.24(-2.31%)
May 05, 2003	10.31	10.56	10.27	10.55	271,384	+0.47(+4.70%)
May 02, 2003	9.986	10.33	9.752	10.08	106,825	+0.11(+1.09%)
May 01, 2003	10.24	10.34	9.969	9.969	121,718	-0.26(-2.49%)
Apr 30, 2003	10.55	10.55	9.953	10.22	291,610	-0.21(-2.04%)
Apr 29, 2003	9.784	10.44	9.387	10.44	579,726	+0.73(+7.57%)
Apr 28, 2003	9.333	9.768	8.920	9.703	444,218	+0.40(+4.33%)
Apr 25, 2003	9.300	9.300	9.110	9.300	120,247	-0.08(-0.87%)
Apr 24, 2003	8.920	9.382	8.865	9.382	199,493	+0.46(+5.18%)
Apr 23, 2003	9.192	9.327	8.729	8.920	289,955	-0.27(-2.96%)
Apr 22, 2003	9.382	9.518	8.811	9.192	262,559	-0.08(-0.82%)
Apr 21, 2003	8.843	9.708	8.811	9.268	424,912	+0.57(+6.50%)
Apr 17, 2003	8.430	8.816	8.376	8.702	182,761	+0.32(+3.83%)
Apr 16, 2003	8.430	8.430	8.223	8.381	84,577	-0.02(-0.26%)
Apr 15, 2003	8.430	8.430	8.164	8.403	65,823	+0.08(+0.98%)
Apr 14, 2003	8.376	8.376	8.261	8.321	80,165	+0.03(+0.39%)
Apr 11, 2003	8.376	8.376	8.207	8.289	41,921	-0.01(-0.07%)
Apr 10, 2003	8.104	8.370	7.995	8.294	75,568	-0.08(-0.97%)
Apr 09, 2003	8.405	8.484	8.321	8.376	64,352	-0.05(-0.65%)
Apr 08, 2003	8.474	8.593	8.403	8.430	56,814	-0.07(-0.77%)
Apr 07, 2003	8.610	8.610	8.082	8.495	227,625	-0.03(-0.32%)
Apr 04, 2003	8.049	8.539	7.984	8.523	169,339	+0.51(+6.33%)
Apr 03, 2003	7.990	8.022	7.886	8.015	45,046	+0.06(+0.80%)
Apr 02, 2003	7.990	8.022	7.832	7.951	42,288	+0.01(+0.14%)

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.