Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	10.40	10.40	10.17	10.33	13,866	-0.02(-0.17%)
Jun 27, 2003	10.36	10.40	10.33	10.35	12,462	+0.11(+1.11%)
Jun 26, 2003	10.24	10.35	10.19	10.23	37,563	+0.08(+0.79%)
Jun 25, 2003	9.605	10.68	9.605	10.15	31,771	+0.44(+4.51%)
Jun 24, 2003	9.486	9.713	9.480	9.713	13,164	+0.26(+2.71%)
Jun 23, 2003	9.394	9.457	9.258	9.457	26,505	+0.00(+0.00%)
Jun 20, 2003	9.429	9.594	9.411	9.457	14,217	+0.00(+0.00%)
Jun 19, 2003	9.468	9.685	9.457	9.457	22,643	-0.01(-0.06%)
Jun 18, 2003	9.543	9.543	9.457	9.463	98,999	-0.06(-0.60%)
Jun 17, 2003	9.514	9.520	9.457	9.520	73,196	+0.03(+0.30%)
Jun 16, 2003	9.508	9.508	9.446	9.491	89,871	-0.01(-0.11%)
Jun 13, 2003	9.446	9.502	9.446	9.502	69,861	+0.05(+0.48%)
Jun 12, 2003	9.491	9.491	9.457	9.457	69,685	+0.03(+0.30%)
Jun 11, 2003	9.497	9.497	9.400	9.429	49,499	+0.01(+0.12%)
Jun 10, 2003	9.400	9.457	9.349	9.417	272,247	+0.03(+0.36%)
Jun 09, 2003	9.440	9.457	9.326	9.383	13,691	-0.05(-0.48%)
Jun 06, 2003	9.337	9.434	9.337	9.429	17,904	+0.10(+1.10%)
Jun 05, 2003	9.275	9.326	9.223	9.326	14,920	+0.05(+0.49%)
Jun 04, 2003	9.184	9.280	9.184	9.280	4,388	+0.10(+1.05%)
Jun 03, 2003	9.115	9.252	9.115	9.184	3,159	+0.06(+0.69%)
Jun 02, 2003	9.127	9.206	9.121	9.121	14,217	-0.09(-0.93%)
May 30, 2003	9.115	9.280	9.115	9.206	5,265	+0.09(+0.94%)
May 29, 2003	9.115	9.258	9.115	9.121	25,100	-0.06(-0.69%)
May 28, 2003	9.115	9.223	9.092	9.184	22,467	+0.05(+0.57%)
May 27, 2003	9.070	9.258	9.070	9.132	6,670	+0.06(+0.63%)
May 23, 2003	9.315	9.320	9.075	9.075	22,994	-0.28(-2.98%)
May 22, 2003	9.400	9.400	9.354	9.354	15,973	-0.01(-0.06%)
May 21, 2003	9.360	9.400	9.360	9.360	9,478	-0.01(-0.06%)
May 20, 2003	9.394	9.394	9.366	9.366	7,196	+0.00(+0.00%)
May 19, 2003	9.429	9.429	9.360	9.366	7,021	-0.09(-0.96%)
May 16, 2003	9.508	9.514	9.423	9.457	4,212	-0.05(-0.54%)
May 15, 2003	9.258	9.508	9.258	9.508	34,930	+0.21(+2.27%)
May 14, 2003	9.303	9.377	9.258	9.298	21,765	-0.06(-0.67%)
May 13, 2003	9.429	9.468	9.286	9.360	36,685	-0.13(-1.38%)
May 12, 2003	9.394	9.514	9.258	9.491	27,207	+0.12(+1.28%)
May 09, 2003	9.394	9.491	9.360	9.372	29,489	-0.09(-0.90%)
May 08, 2003	9.229	9.508	9.229	9.457	72,318	+0.11(+1.22%)
May 07, 2003	9.081	9.411	9.081	9.343	38,967	+0.28(+3.14%)
May 06, 2003	8.916	9.087	8.916	9.058	32,648	+0.21(+2.32%)
May 05, 2003	8.762	8.859	8.705	8.853	11,585	+0.06(+0.71%)
May 02, 2003	8.665	8.887	8.659	8.790	50,026	+0.10(+1.18%)
May 01, 2003	8.671	8.716	8.614	8.688	14,920	+0.09(+0.99%)
Apr 30, 2003	8.551	8.602	8.534	8.602	2,632	+0.05(+0.53%)
Apr 29, 2003	8.574	8.711	8.534	8.557	14,569	+0.02(+0.27%)
Apr 28, 2003	8.688	8.688	8.511	8.534	33,526	-0.01(-0.13%)
Apr 25, 2003	8.602	8.716	8.489	8.546	43,180	-0.05(-0.60%)
Apr 24, 2003	8.585	8.625	8.585	8.597	3,335	+0.05(+0.60%)
Apr 23, 2003	8.580	8.631	8.528	8.546	7,196	+0.03(+0.33%)
Apr 22, 2003	8.631	8.631	8.517	8.517	28,962	-0.08(-0.93%)
Apr 21, 2003	8.659	8.716	8.437	8.597	50,026	+0.01(+0.13%)
Apr 17, 2003	8.318	8.688	8.295	8.585	28,787	+0.24(+2.94%)
Apr 16, 2003	8.523	8.523	8.283	8.340	21,941	-0.16(-1.88%)
Apr 15, 2003	8.403	8.574	8.369	8.500	50,377	+0.10(+1.15%)
Apr 14, 2003	8.500	8.648	8.403	8.403	28,260	-0.23(-2.64%)
Apr 11, 2003	8.209	8.631	8.209	8.631	25,978	+0.44(+5.43%)
Apr 10, 2003	8.107	8.204	8.107	8.187	14,042	+0.03(+0.42%)
Apr 09, 2003	8.152	8.152	8.152	8.152	702	+0.03(+0.35%)
Apr 08, 2003	8.027	8.124	7.976	8.124	12,287	+0.04(+0.49%)
Apr 07, 2003	8.038	8.095	7.976	8.084	15,095	+0.10(+1.28%)
Apr 04, 2003	7.964	8.010	7.964	7.982	29,138	+0.01(+0.07%)
Apr 03, 2003	8.044	8.306	7.833	7.976	28,787	+0.01(+0.14%)
Apr 02, 2003	8.295	8.318	7.947	7.964	25,978	-0.28(-3.45%)

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.