Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	8.844	9.110	8.588	8.784	770,397	-0.27(-3.00%)
Jun 27, 2003	9.246	9.382	8.877	9.056	194,188	+0.11(+1.22%)
Jun 26, 2003	9.508	9.600	8.757	8.947	194,701	-0.44(-4.69%)
Jun 25, 2003	9.682	9.682	9.339	9.388	67,842	-0.03(-0.29%)
Jun 24, 2003	9.573	9.790	9.382	9.415	135,316	-0.11(-1.14%)
Jun 23, 2003	9.328	9.790	9.290	9.524	198,930	+0.24(+2.58%)
Jun 20, 2003	9.682	9.682	9.197	9.285	59,017	-0.51(-5.17%)
Jun 19, 2003	9.769	9.790	9.274	9.790	79,057	+0.06(+0.61%)
Jun 18, 2003	9.790	9.790	9.219	9.731	78,873	-0.06(-0.61%)
Jun 17, 2003	9.769	9.818	9.622	9.790	82,366	+0.03(+0.28%)
Jun 16, 2003	9.328	9.910	9.301	9.763	175,580	+0.57(+6.15%)
Jun 13, 2003	9.056	9.301	9.056	9.197	49,456	+0.05(+0.59%)
Jun 12, 2003	9.344	9.344	9.029	9.143	75,380	-0.00(-0.01%)
Jun 11, 2003	9.246	9.290	8.969	9.144	120,792	-0.10(-1.05%)
Jun 10, 2003	9.399	9.437	8.909	9.241	110,864	+0.19(+2.10%)
Jun 09, 2003	8.512	9.339	8.496	9.051	290,306	+0.55(+6.53%)
Jun 06, 2003	8.703	8.703	8.403	8.496	43,757	-0.22(-2.50%)
Jun 05, 2003	8.186	8.730	8.137	8.713	98,913	+0.36(+4.30%)
Jun 04, 2003	8.806	8.806	8.354	8.354	111,967	-0.32(-3.64%)
Jun 03, 2003	8.692	8.811	8.447	8.670	124,653	+0.08(+0.89%)
Jun 02, 2003	8.779	8.811	8.213	8.594	227,060	+0.02(+0.25%)
May 30, 2003	8.860	8.860	8.376	8.572	117,115	+0.08(+0.90%)
May 29, 2003	7.887	8.833	7.680	8.496	405,031	+0.97(+12.94%)
May 28, 2003	7.620	7.772	7.359	7.522	375,982	-0.29(-3.76%)
May 27, 2003	7.947	8.414	7.675	7.816	313,655	-0.72(-8.41%)
May 23, 2003	8.382	8.784	8.382	8.534	106,635	-0.21(-2.43%)
May 22, 2003	8.273	8.920	8.273	8.746	111,231	+0.32(+3.74%)
May 21, 2003	8.703	8.947	8.218	8.431	252,983	-0.58(-6.40%)
May 20, 2003	8.887	9.029	8.131	9.007	249,674	+0.12(+1.35%)
May 19, 2003	9.263	9.399	7.887	8.887	386,461	-0.90(-9.17%)
May 16, 2003	9.915	10.23	9.605	9.785	67,658	-0.34(-3.38%)
May 15, 2003	10.15	10.33	9.910	10.13	113,621	-0.10(-0.96%)
May 14, 2003	10.25	10.32	10.05	10.23	158,114	-0.01(-0.11%)
May 13, 2003	9.921	10.28	9.845	10.24	232,208	+0.32(+3.18%)
May 12, 2003	9.910	10.01	9.692	9.921	160,504	+0.23(+2.41%)
May 09, 2003	8.839	9.687	8.839	9.687	152,782	+0.58(+6.39%)
May 08, 2003	9.404	9.671	8.757	9.105	327,260	-0.67(-6.90%)
May 07, 2003	10.30	10.37	9.214	9.779	369,363	-0.53(-5.12%)
May 06, 2003	10.51	10.57	10.26	10.31	143,222	-0.24(-2.31%)
May 05, 2003	10.31	10.56	10.27	10.55	271,369	+0.47(+4.70%)
May 02, 2003	9.986	10.33	9.752	10.08	106,819	+0.11(+1.09%)
May 01, 2003	10.24	10.34	9.970	9.970	121,711	-0.26(-2.49%)
Apr 30, 2003	10.55	10.55	9.954	10.22	291,593	-0.21(-2.04%)
Apr 29, 2003	9.785	10.44	9.388	10.44	579,692	+0.73(+7.57%)
Apr 28, 2003	9.333	9.769	8.920	9.703	444,192	+0.40(+4.33%)
Apr 25, 2003	9.301	9.301	9.110	9.301	120,240	-0.08(-0.87%)
Apr 24, 2003	8.920	9.382	8.866	9.382	199,481	+0.46(+5.18%)
Apr 23, 2003	9.192	9.328	8.730	8.920	289,938	-0.27(-2.96%)
Apr 22, 2003	9.382	9.518	8.811	9.192	262,544	-0.08(-0.82%)
Apr 21, 2003	8.844	9.709	8.811	9.268	424,887	+0.57(+6.50%)
Apr 17, 2003	8.431	8.817	8.376	8.703	182,751	+0.32(+3.83%)
Apr 16, 2003	8.431	8.431	8.224	8.382	84,573	-0.02(-0.26%)
Apr 15, 2003	8.431	8.431	8.164	8.403	65,819	+0.08(+0.98%)
Apr 14, 2003	8.376	8.376	8.262	8.322	80,160	+0.03(+0.39%)
Apr 11, 2003	8.376	8.376	8.208	8.289	41,918	-0.01(-0.07%)
Apr 10, 2003	8.104	8.371	7.995	8.295	75,564	-0.08(-0.97%)
Apr 09, 2003	8.406	8.485	8.322	8.376	64,349	-0.05(-0.65%)
Apr 08, 2003	8.474	8.594	8.403	8.431	56,810	-0.07(-0.77%)
Apr 07, 2003	8.610	8.610	8.082	8.496	227,611	-0.03(-0.32%)
Apr 04, 2003	8.050	8.539	7.985	8.523	169,329	+0.51(+6.33%)
Apr 03, 2003	7.990	8.023	7.887	8.016	45,044	+0.06(+0.80%)
Apr 02, 2003	7.990	8.023	7.832	7.952	42,286	+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.