Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	8.173	8.213	8.121	8.165	3,401,065	+0.00(+0.04%)
Jun 27, 2003	8.061	8.161	8.046	8.161	1,807,135	+0.05(+0.65%)
Jun 26, 2003	7.862	8.112	7.862	8.108	1,513,764	+0.25(+3.19%)
Jun 25, 2003	8.030	8.030	7.856	7.857	1,685,181	-0.17(-2.13%)
Jun 24, 2003	7.740	8.079	7.740	8.029	2,929,453	+0.29(+3.73%)
Jun 23, 2003	7.768	7.780	7.655	7.740	2,063,836	-0.03(-0.39%)
Jun 20, 2003	7.991	7.996	7.745	7.771	3,745,606	-0.20(-2.54%)
Jun 19, 2003	8.161	8.208	7.930	7.973	7,492,918	-0.19(-2.30%)
Jun 18, 2003	8.126	8.197	8.038	8.161	3,468,438	+0.02(+0.29%)
Jun 17, 2003	7.712	8.149	7.704	8.138	3,977,574	+0.44(+5.76%)
Jun 16, 2003	7.587	7.721	7.587	7.694	1,873,656	+0.13(+1.70%)
Jun 13, 2003	7.521	7.598	7.521	7.565	1,234,037	+0.04(+0.59%)
Jun 12, 2003	7.329	7.563	7.304	7.521	1,703,943	+0.21(+2.87%)
Jun 11, 2003	7.282	7.336	7.282	7.311	2,042,515	+0.02(+0.24%)
Jun 10, 2003	7.276	7.358	7.211	7.293	2,057,013	+0.02(+0.32%)
Jun 09, 2003	7.135	7.292	7.127	7.270	3,119,633	+0.12(+1.64%)
Jun 06, 2003	7.372	7.372	7.153	7.153	1,753,407	-0.24(-3.19%)
Jun 05, 2003	7.411	7.459	7.370	7.388	619,150	-0.02(-0.30%)
Jun 04, 2003	7.311	7.441	7.307	7.411	932,990	+0.10(+1.41%)
Jun 03, 2003	7.252	7.334	7.252	7.307	1,263,886	+0.03(+0.44%)
Jun 02, 2003	7.217	7.361	7.217	7.276	1,201,630	+0.07(+0.93%)
May 30, 2003	7.064	7.247	7.059	7.209	1,398,632	+0.15(+2.06%)
May 29, 2003	7.088	7.108	7.020	7.064	1,460,888	-0.02(-0.35%)
May 28, 2003	6.980	7.112	6.980	7.088	863,911	+0.11(+1.55%)
May 27, 2003	6.994	6.994	6.942	6.980	697,610	-0.08(-1.08%)
May 23, 2003	7.006	7.062	7.003	7.057	274,609	+0.06(+0.80%)
May 22, 2003	6.967	7.059	6.953	7.000	994,393	+0.06(+0.90%)
May 21, 2003	6.854	6.942	6.808	6.938	605,505	+0.07(+1.08%)
May 20, 2003	6.854	6.953	6.854	6.864	787,157	-0.00(-0.02%)
May 19, 2003	6.965	6.976	6.844	6.865	933,843	-0.17(-2.42%)
May 16, 2003	6.868	7.035	6.813	7.035	849,413	+0.16(+2.35%)
May 15, 2003	6.854	6.903	6.824	6.874	476,729	+0.02(+0.22%)
May 14, 2003	6.864	6.946	6.841	6.858	1,301,410	-0.01(-0.19%)
May 13, 2003	6.637	6.918	6.637	6.871	1,848,071	+0.22(+3.35%)
May 12, 2003	6.525	6.713	6.508	6.648	780,334	+0.11(+1.76%)
May 09, 2003	6.508	6.602	6.455	6.534	786,304	+0.04(+0.61%)
May 08, 2003	6.496	6.517	6.443	6.494	1,205,894	-0.03(-0.40%)
May 07, 2003	6.602	6.637	6.484	6.520	1,201,630	-0.11(-1.59%)
May 06, 2003	6.660	6.660	6.570	6.625	1,127,434	-0.04(-0.53%)
May 05, 2003	6.690	6.801	6.644	6.660	1,182,015	-0.02(-0.35%)
May 02, 2003	6.525	6.741	6.525	6.684	1,263,033	+0.14(+2.19%)
May 01, 2003	6.630	6.660	6.541	6.541	1,972,583	-0.09(-1.34%)
Apr 30, 2003	6.520	6.654	6.463	6.630	1,510,352	+0.10(+1.60%)
Apr 29, 2003	6.497	6.580	6.423	6.525	2,481,720	+0.03(+0.45%)
Apr 28, 2003	6.174	6.589	6.174	6.496	4,635,103	+0.35(+5.62%)
Apr 25, 2003	6.050	6.179	6.050	6.150	1,543,612	+0.10(+1.65%)
Apr 24, 2003	5.921	6.050	5.921	6.050	1,098,438	+0.13(+2.18%)
Apr 23, 2003	5.897	6.009	5.863	5.921	2,626,700	+0.08(+1.43%)
Apr 22, 2003	5.747	5.927	5.649	5.838	2,740,979	+0.13(+2.20%)
Apr 21, 2003	5.727	5.733	5.660	5.713	415,325	-0.04(-0.65%)
Apr 17, 2003	5.700	5.824	5.692	5.750	1,845,512	+0.17(+3.00%)
Apr 16, 2003	5.576	5.618	5.572	5.583	477,581	+0.01(+0.23%)
Apr 15, 2003	5.566	5.590	5.562	5.570	338,571	-0.00(-0.02%)
Apr 14, 2003	5.484	5.581	5.476	5.571	362,450	+0.09(+1.58%)
Apr 11, 2003	5.535	5.535	5.468	5.484	304,458	-0.04(-0.74%)
Apr 10, 2003	5.488	5.529	5.458	5.525	382,918	+0.04(+0.79%)
Apr 09, 2003	5.458	5.499	5.423	5.482	665,203	+0.03(+0.62%)
Apr 08, 2003	5.464	5.484	5.411	5.448	678,848	-0.03(-0.51%)
Apr 07, 2003	5.710	5.728	5.472	5.476	1,892,418	-0.20(-3.51%)
Apr 04, 2003	5.669	5.722	5.659	5.675	548,366	+0.01(+0.25%)
Apr 03, 2003	5.652	5.769	5.652	5.661	1,079,676	+0.01(+0.25%)
Apr 02, 2003	5.554	5.664	5.538	5.647	914,228	+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.