Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	8.174	8.214	8.122	8.165	3,400,716	+0.00(+0.04%)
Jun 27, 2003	8.062	8.162	8.047	8.162	1,806,950	+0.05(+0.65%)
Jun 26, 2003	7.863	8.113	7.863	8.109	1,513,608	+0.25(+3.19%)
Jun 25, 2003	8.031	8.031	7.857	7.858	1,685,009	-0.17(-2.13%)
Jun 24, 2003	7.741	8.080	7.741	8.029	2,929,152	+0.29(+3.73%)
Jun 23, 2003	7.769	7.781	7.655	7.741	2,063,624	-0.03(-0.39%)
Jun 20, 2003	7.992	7.997	7.746	7.771	3,745,222	-0.20(-2.54%)
Jun 19, 2003	8.162	8.209	7.931	7.974	7,492,150	-0.19(-2.30%)
Jun 18, 2003	8.127	8.198	8.039	8.162	3,468,082	+0.02(+0.29%)
Jun 17, 2003	7.713	8.150	7.705	8.139	3,977,167	+0.44(+5.76%)
Jun 16, 2003	7.587	7.722	7.587	7.695	1,873,464	+0.13(+1.70%)
Jun 13, 2003	7.522	7.599	7.522	7.566	1,233,910	+0.04(+0.59%)
Jun 12, 2003	7.329	7.564	7.305	7.522	1,703,769	+0.21(+2.87%)
Jun 11, 2003	7.282	7.336	7.282	7.312	2,042,305	+0.02(+0.24%)
Jun 10, 2003	7.277	7.359	7.212	7.294	2,056,802	+0.02(+0.32%)
Jun 09, 2003	7.136	7.293	7.128	7.271	3,119,313	+0.12(+1.64%)
Jun 06, 2003	7.373	7.373	7.153	7.153	1,753,228	-0.24(-3.19%)
Jun 05, 2003	7.411	7.460	7.370	7.389	619,087	-0.02(-0.30%)
Jun 04, 2003	7.312	7.442	7.308	7.411	932,894	+0.10(+1.41%)
Jun 03, 2003	7.253	7.335	7.253	7.308	1,263,756	+0.03(+0.44%)
Jun 02, 2003	7.218	7.362	7.218	7.277	1,201,506	+0.07(+0.93%)
May 30, 2003	7.064	7.247	7.060	7.210	1,398,489	+0.15(+2.06%)
May 29, 2003	7.089	7.109	7.021	7.064	1,460,739	-0.02(-0.35%)
May 28, 2003	6.981	7.112	6.981	7.089	863,822	+0.11(+1.55%)
May 27, 2003	6.995	6.995	6.942	6.981	697,539	-0.08(-1.08%)
May 23, 2003	7.007	7.063	7.003	7.057	274,581	+0.06(+0.80%)
May 22, 2003	6.968	7.060	6.954	7.001	994,291	+0.06(+0.90%)
May 21, 2003	6.854	6.942	6.809	6.939	605,443	+0.07(+1.08%)
May 20, 2003	6.854	6.954	6.854	6.865	787,076	-0.00(-0.02%)
May 19, 2003	6.966	6.976	6.845	6.866	933,747	-0.17(-2.42%)
May 16, 2003	6.868	7.036	6.813	7.036	849,326	+0.16(+2.35%)
May 15, 2003	6.854	6.904	6.825	6.874	476,680	+0.02(+0.22%)
May 14, 2003	6.865	6.947	6.841	6.859	1,301,277	-0.01(-0.19%)
May 13, 2003	6.637	6.919	6.637	6.872	1,847,881	+0.22(+3.35%)
May 12, 2003	6.526	6.714	6.508	6.649	780,254	+0.11(+1.76%)
May 09, 2003	6.508	6.602	6.456	6.534	786,223	+0.04(+0.61%)
May 08, 2003	6.497	6.518	6.444	6.494	1,205,770	-0.03(-0.40%)
May 07, 2003	6.602	6.637	6.485	6.520	1,201,506	-0.11(-1.59%)
May 06, 2003	6.661	6.661	6.571	6.626	1,127,318	-0.04(-0.53%)
May 05, 2003	6.690	6.802	6.644	6.661	1,181,894	-0.02(-0.35%)
May 02, 2003	6.526	6.742	6.526	6.684	1,262,904	+0.14(+2.19%)
May 01, 2003	6.630	6.661	6.541	6.541	1,972,381	-0.09(-1.34%)
Apr 30, 2003	6.520	6.655	6.464	6.630	1,510,197	+0.10(+1.60%)
Apr 29, 2003	6.498	6.581	6.424	6.526	2,481,465	+0.03(+0.45%)
Apr 28, 2003	6.174	6.589	6.174	6.497	4,634,627	+0.35(+5.62%)
Apr 25, 2003	6.051	6.180	6.051	6.151	1,543,454	+0.10(+1.65%)
Apr 24, 2003	5.922	6.051	5.922	6.051	1,098,325	+0.13(+2.18%)
Apr 23, 2003	5.897	6.010	5.863	5.922	2,626,431	+0.08(+1.43%)
Apr 22, 2003	5.747	5.928	5.650	5.839	2,740,697	+0.13(+2.20%)
Apr 21, 2003	5.727	5.733	5.661	5.713	415,283	-0.04(-0.65%)
Apr 17, 2003	5.700	5.825	5.692	5.751	1,845,323	+0.17(+3.00%)
Apr 16, 2003	5.576	5.618	5.573	5.583	477,532	+0.01(+0.23%)
Apr 15, 2003	5.567	5.590	5.562	5.570	338,536	-0.00(-0.02%)
Apr 14, 2003	5.485	5.582	5.476	5.571	362,413	+0.09(+1.58%)
Apr 11, 2003	5.535	5.535	5.468	5.485	304,427	-0.04(-0.74%)
Apr 10, 2003	5.488	5.529	5.459	5.526	382,879	+0.04(+0.79%)
Apr 09, 2003	5.459	5.500	5.424	5.482	665,135	+0.03(+0.62%)
Apr 08, 2003	5.465	5.485	5.412	5.448	678,778	-0.03(-0.51%)
Apr 07, 2003	5.711	5.729	5.473	5.476	1,892,224	-0.20(-3.51%)
Apr 04, 2003	5.670	5.723	5.659	5.676	548,310	+0.01(+0.25%)
Apr 03, 2003	5.652	5.770	5.652	5.662	1,079,565	+0.01(+0.25%)
Apr 02, 2003	5.555	5.664	5.539	5.648	914,134	+0.02(+0.40%)

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.