Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	9.120	9.394	8.856	9.058	747,108	-0.28(-3.00%)
Jun 27, 2003	9.535	9.675	9.153	9.338	188,318	+0.11(+1.22%)
Jun 26, 2003	9.804	9.899	9.030	9.226	188,815	-0.45(-4.69%)
Jun 25, 2003	9.983	9.983	9.630	9.681	65,791	-0.03(-0.29%)
Jun 24, 2003	9.871	10.10	9.675	9.709	131,226	-0.11(-1.14%)
Jun 23, 2003	9.619	10.10	9.580	9.821	192,916	+0.25(+2.58%)
Jun 20, 2003	9.983	9.983	9.484	9.574	57,233	-0.52(-5.17%)
Jun 19, 2003	10.07	10.10	9.563	10.10	76,667	+0.06(+0.61%)
Jun 18, 2003	10.10	10.10	9.507	10.03	76,489	-0.06(-0.61%)
Jun 17, 2003	10.07	10.12	9.922	10.10	79,876	+0.03(+0.28%)
Jun 16, 2003	9.619	10.22	9.591	10.07	170,273	+0.58(+6.15%)
Jun 13, 2003	9.338	9.591	9.338	9.484	47,961	+0.06(+0.59%)
Jun 12, 2003	9.636	9.636	9.310	9.428	73,101	-0.00(-0.01%)
Jun 11, 2003	9.535	9.580	9.249	9.429	117,140	-0.10(-1.05%)
Jun 10, 2003	9.692	9.731	9.187	9.529	107,512	+0.20(+2.10%)
Jun 09, 2003	8.778	9.630	8.761	9.333	281,529	+0.57(+6.53%)
Jun 06, 2003	8.974	8.974	8.665	8.761	42,434	-0.22(-2.50%)
Jun 05, 2003	8.441	9.002	8.391	8.985	95,923	+0.37(+4.30%)
Jun 04, 2003	9.080	9.080	8.615	8.615	108,582	-0.33(-3.64%)
Jun 03, 2003	8.963	9.086	8.710	8.940	120,884	+0.08(+0.89%)
Jun 02, 2003	9.052	9.086	8.469	8.862	220,196	+0.02(+0.25%)
May 30, 2003	9.136	9.136	8.637	8.839	113,574	+0.08(+0.90%)
May 29, 2003	8.133	9.108	7.919	8.761	392,786	+1.00(+12.94%)
May 28, 2003	7.858	8.015	7.588	7.757	364,616	-0.30(-3.76%)
May 27, 2003	8.194	8.677	7.914	8.060	304,173	-0.74(-8.41%)
May 23, 2003	8.643	9.058	8.643	8.800	103,411	-0.22(-2.43%)
May 22, 2003	8.531	9.198	8.531	9.019	107,869	+0.33(+3.74%)
May 21, 2003	8.974	9.226	8.475	8.693	245,335	-0.59(-6.40%)
May 20, 2003	9.165	9.310	8.385	9.288	242,126	+0.12(+1.35%)
May 19, 2003	9.552	9.692	8.133	9.165	374,778	-0.93(-9.17%)
May 16, 2003	10.22	10.54	9.905	10.09	65,613	-0.35(-3.38%)
May 15, 2003	10.47	10.66	10.22	10.44	110,187	-0.10(-0.96%)
May 14, 2003	10.57	10.65	10.36	10.54	153,334	-0.01(-0.11%)
May 13, 2003	10.23	10.60	10.15	10.56	225,188	+0.33(+3.18%)
May 12, 2003	10.22	10.33	9.995	10.23	155,652	+0.24(+2.41%)
May 09, 2003	9.114	9.989	9.114	9.989	148,164	+0.60(+6.39%)
May 08, 2003	9.697	9.972	9.030	9.389	317,367	-0.70(-6.90%)
May 07, 2003	10.62	10.69	9.501	10.08	358,197	-0.54(-5.12%)
May 06, 2003	10.84	10.90	10.58	10.63	138,892	-0.25(-2.32%)
May 05, 2003	10.63	10.89	10.59	10.88	263,165	+0.49(+4.70%)
May 02, 2003	10.30	10.66	10.06	10.39	103,590	+0.11(+1.09%)
May 01, 2003	10.56	10.66	10.28	10.28	118,032	-0.26(-2.50%)
Apr 30, 2003	10.88	10.88	10.26	10.54	282,778	-0.22(-2.04%)
Apr 29, 2003	10.09	10.77	9.681	10.76	562,168	+0.76(+7.57%)
Apr 28, 2003	9.624	10.07	9.198	10.01	430,764	+0.42(+4.33%)
Apr 25, 2003	9.591	9.591	9.394	9.591	116,605	-0.08(-0.87%)
Apr 24, 2003	9.198	9.675	9.142	9.675	193,451	+0.48(+5.18%)
Apr 23, 2003	9.479	9.619	9.002	9.198	281,173	-0.28(-2.96%)
Apr 22, 2003	9.675	9.815	9.086	9.479	254,607	-0.08(-0.82%)
Apr 21, 2003	9.120	10.01	9.086	9.557	412,042	+0.58(+6.50%)
Apr 17, 2003	8.693	9.092	8.637	8.974	177,226	+0.33(+3.83%)
Apr 16, 2003	8.693	8.693	8.480	8.643	82,016	-0.02(-0.26%)
Apr 15, 2003	8.693	8.693	8.419	8.665	63,830	+0.08(+0.98%)
Apr 14, 2003	8.637	8.637	8.520	8.581	77,737	+0.03(+0.39%)
Apr 11, 2003	8.637	8.637	8.463	8.548	40,651	-0.01(-0.07%)
Apr 10, 2003	8.357	8.632	8.245	8.553	73,279	-0.08(-0.97%)
Apr 09, 2003	8.668	8.749	8.581	8.637	62,403	-0.06(-0.65%)
Apr 08, 2003	8.738	8.862	8.665	8.693	55,093	-0.07(-0.77%)
Apr 07, 2003	8.878	8.878	8.334	8.761	220,730	-0.03(-0.32%)
Apr 04, 2003	8.301	8.806	8.233	8.789	164,210	+0.52(+6.33%)
Apr 03, 2003	8.239	8.273	8.133	8.265	43,682	+0.07(+0.80%)
Apr 02, 2003	8.239	8.273	8.076	8.200	41,008	+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.