Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	9.672	9.718	9.651	9.682	8,796	-0.01(-0.08%)
Jun 27, 2003	9.662	9.747	9.662	9.689	25,356	-0.09(-0.89%)
Jun 26, 2003	9.732	9.796	9.732	9.776	107,633	-0.03(-0.32%)
Jun 25, 2003	9.923	9.923	9.807	9.807	5,692	+0.01(+0.10%)
Jun 24, 2003	9.807	9.856	9.780	9.798	160,415	+0.05(+0.48%)
Jun 23, 2003	9.662	9.798	9.662	9.751	15,524	-0.09(-0.88%)
Jun 20, 2003	9.887	9.931	9.838	9.838	6,209	-0.06(-0.64%)
Jun 19, 2003	9.885	9.902	9.856	9.902	16,041	-0.00(-0.04%)
Jun 18, 2003	9.946	9.952	9.906	9.906	27,943	-0.04(-0.37%)
Jun 17, 2003	9.974	10.01	9.943	9.943	17,593	-0.08(-0.77%)
Jun 16, 2003	10.01	10.08	10.01	10.02	20,181	+0.11(+1.07%)
Jun 13, 2003	10.07	10.08	9.914	9.914	91,074	-0.15(-1.54%)
Jun 12, 2003	10.21	10.21	10.07	10.07	26,390	-0.05(-0.46%)
Jun 11, 2003	10.01	10.11	10.01	10.11	104,011	+0.27(+2.75%)
Jun 10, 2003	9.836	9.844	9.800	9.844	5,174	+0.05(+0.49%)
Jun 09, 2003	9.776	9.798	9.749	9.796	21,733	-0.02(-0.20%)
Jun 06, 2003	9.856	9.933	9.807	9.815	10,349	+0.01(+0.08%)
Jun 05, 2003	9.815	9.836	9.805	9.807	8,796	+0.00(+0.02%)
Jun 04, 2003	9.769	9.834	9.769	9.805	7,762	+0.10(+1.08%)
Jun 03, 2003	9.672	9.718	9.672	9.701	17,076	+0.03(+0.30%)
Jun 02, 2003	9.624	9.699	9.606	9.672	24,321	+0.10(+1.01%)
May 30, 2003	9.481	9.593	9.481	9.575	4,657	+0.07(+0.73%)
May 29, 2003	9.575	9.595	9.498	9.506	7,244	-0.05(-0.55%)
May 28, 2003	9.595	9.595	9.548	9.558	5,692	-0.07(-0.68%)
May 27, 2003	9.488	9.624	9.488	9.624	9,314	+0.22(+2.36%)
May 23, 2003	9.402	9.411	9.402	9.402	37,257	-0.01(-0.08%)
May 22, 2003	9.382	9.409	9.344	9.409	66,753	+0.05(+0.52%)
May 21, 2003	9.189	9.361	9.189	9.361	3,104	+0.13(+1.45%)
May 20, 2003	9.228	9.230	9.228	9.228	2,587	-0.03(-0.31%)
May 19, 2003	9.220	9.274	9.220	9.257	13,971	-0.07(-0.73%)
May 16, 2003	9.276	9.324	9.249	9.324	12,419	+0.12(+1.34%)
May 15, 2003	9.199	9.201	9.199	9.201	1,552	-0.02(-0.19%)
May 14, 2003	9.272	9.274	9.170	9.218	4,139	-0.04(-0.40%)
May 13, 2003	9.187	9.272	9.150	9.255	13,454	+0.11(+1.25%)
May 12, 2003	9.112	9.247	9.112	9.141	11,901	-0.01(-0.08%)
May 09, 2003	9.083	9.148	9.083	9.148	21,216	+0.14(+1.59%)
May 08, 2003	9.054	9.054	9.005	9.005	1,552	-0.08(-0.85%)
May 07, 2003	8.996	9.083	8.996	9.083	7,762	+0.01(+0.11%)
May 06, 2003	9.025	9.073	9.025	9.073	5,174	+0.10(+1.08%)
May 05, 2003	8.984	8.986	8.930	8.976	9,831	+0.04(+0.43%)
May 02, 2003	8.870	8.938	8.870	8.938	1,552	+0.17(+1.89%)
May 01, 2003	8.735	8.772	8.677	8.772	24,321	+0.03(+0.40%)
Apr 30, 2003	8.752	8.781	8.737	8.737	2,587	+0.04(+0.47%)
Apr 29, 2003	8.768	8.783	8.696	8.696	7,244	-0.13(-1.42%)
Apr 28, 2003	8.671	8.822	8.671	8.822	9,314	+0.15(+1.78%)
Apr 25, 2003	8.667	8.667	8.667	8.667	1,034	-0.14(-1.56%)
Apr 24, 2003	8.860	8.860	8.804	8.804	2,069	-0.12(-1.36%)
Apr 23, 2003	8.947	8.947	8.901	8.926	10,866	-0.01(-0.11%)
Apr 22, 2003	8.737	8.936	8.735	8.936	22,251	+0.16(+1.85%)
Apr 21, 2003	8.744	8.773	8.744	8.773	5,174	+0.09(+1.00%)
Apr 17, 2003	8.686	8.686	8.686	8.686	0	+0.00(+0.00%)
Apr 16, 2003	8.783	8.783	8.686	8.686	8,796	-0.09(-0.99%)
Apr 15, 2003	8.735	8.783	8.715	8.773	10,866	+0.08(+0.87%)
Apr 14, 2003	8.696	8.744	8.696	8.698	3,622	-0.02(-0.18%)
Apr 11, 2003	8.659	8.714	8.659	8.714	4,657	-0.00(-0.02%)
Apr 10, 2003	8.715	8.715	8.715	8.715	1,034	-0.03(-0.33%)
Apr 09, 2003	8.793	8.793	8.735	8.744	3,622	+0.01(+0.11%)
Apr 08, 2003	8.735	8.735	8.735	8.735	517	+0.01(+0.09%)
Apr 07, 2003	8.841	8.889	8.727	8.727	8,796	-0.09(-1.05%)
Apr 04, 2003	8.822	8.822	8.820	8.820	4,657	+0.10(+1.20%)
Apr 03, 2003	8.791	8.793	8.715	8.715	1,552	-0.03(-0.33%)
Apr 02, 2003	8.857	8.857	8.744	8.744	20,181	-0.05(-0.55%)

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.