Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	15.17	15.30	15.01	15.20	315,000	+0.10(+0.66%)
Jun 27, 2003	15.03	15.28	14.97	15.10	196,600	+0.00(+0.00%)
Jun 26, 2003	15.07	15.20	14.70	15.10	203,900	+0.17(+1.12%)
Jun 25, 2003	15.00	15.11	14.89	14.93	194,600	-0.01(-0.09%)
Jun 24, 2003	14.87	15.12	14.83	14.95	209,000	+0.09(+0.58%)
Jun 23, 2003	15.06	15.07	14.83	14.86	189,200	-0.21(-1.42%)
Jun 20, 2003	15.03	15.07	14.89	15.07	221,500	+0.16(+1.07%)
Jun 19, 2003	15.32	15.33	14.87	14.91	244,400	-0.38(-2.48%)
Jun 18, 2003	15.28	15.33	15.07	15.29	190,300	+0.01(+0.09%)
Jun 17, 2003	15.19	15.32	15.09	15.28	269,400	+0.07(+0.44%)
Jun 16, 2003	14.93	15.25	14.93	15.21	243,500	+0.35(+2.33%)
Jun 13, 2003	14.93	14.93	14.63	14.87	366,200	-0.06(-0.40%)
Jun 12, 2003	14.77	14.96	14.64	14.93	166,400	+0.17(+1.13%)
Jun 11, 2003	14.80	14.81	14.56	14.76	342,700	-0.07(-0.45%)
Jun 10, 2003	14.70	14.85	14.63	14.83	359,400	+0.09(+0.63%)
Jun 09, 2003	14.89	14.89	14.65	14.73	189,000	-0.17(-1.16%)
Jun 06, 2003	15.03	15.10	14.69	14.91	435,600	-0.09(-0.62%)
Jun 05, 2003	14.93	15.01	14.73	15.00	246,700	+0.11(+0.72%)
Jun 04, 2003	14.80	14.93	14.73	14.89	164,800	+0.12(+0.81%)
Jun 03, 2003	14.89	14.93	14.61	14.77	224,000	-0.11(-0.72%)
Jun 02, 2003	14.75	14.99	14.71	14.88	456,000	+0.14(+0.95%)
May 30, 2003	14.65	14.75	14.64	14.74	351,800	+0.09(+0.59%)
May 29, 2003	14.60	14.73	14.57	14.65	389,100	+0.08(+0.55%)
May 28, 2003	14.60	14.67	14.53	14.57	1,566,000	-0.03(-0.18%)
May 27, 2003	14.95	15.30	14.47	14.60	1,315,800	-0.41(-2.71%)
May 23, 2003	14.93	15.01	14.77	15.01	142,200	+0.07(+0.49%)
May 22, 2003	14.78	15.01	14.72	14.93	177,500	+0.13(+0.90%)
May 21, 2003	15.18	15.18	14.37	14.80	820,400	-0.51(-3.35%)
May 20, 2003	15.07	15.38	15.06	15.31	116,000	+0.23(+1.50%)
May 19, 2003	15.20	15.50	15.08	15.09	144,800	-0.18(-1.18%)
May 16, 2003	15.75	15.77	15.27	15.27	216,700	-0.47(-2.97%)
May 15, 2003	15.77	15.83	15.62	15.73	124,200	-0.01(-0.09%)
May 14, 2003	15.55	15.76	15.53	15.75	92,500	+0.28(+1.81%)
May 13, 2003	15.57	15.63	15.37	15.47	93,800	-0.15(-0.94%)
May 12, 2003	15.30	15.61	15.29	15.61	98,100	+0.23(+1.52%)
May 09, 2003	15.11	15.53	15.07	15.38	188,600	+0.43(+2.90%)
May 08, 2003	15.13	15.13	14.88	14.95	198,700	-0.26(-1.71%)
May 07, 2003	15.52	15.52	15.17	15.21	222,200	-0.33(-2.10%)
May 06, 2003	15.63	15.73	15.43	15.53	176,800	-0.19(-1.19%)
May 05, 2003	15.83	15.93	15.67	15.72	160,900	-0.12(-0.76%)
May 02, 2003	15.37	15.87	15.37	15.84	245,500	+1.05(+7.12%)
Apr 30, 2003	14.89	14.90	14.62	14.79	135,900	-0.10(-0.67%)
Apr 29, 2003	14.90	15.07	14.80	14.89	139,300	+0.05(+0.36%)
Apr 28, 2003	14.47	14.91	14.47	14.83	130,200	+0.37(+2.53%)
Apr 25, 2003	14.52	14.61	14.37	14.47	84,700	-0.10(-0.69%)
Apr 24, 2003	14.63	14.77	14.47	14.57	81,600	-0.19(-1.31%)
Apr 23, 2003	14.80	14.93	14.67	14.76	114,300	-0.08(-0.54%)
Apr 22, 2003	14.14	14.95	14.14	14.84	201,800	+0.70(+4.95%)
Apr 21, 2003	13.96	14.15	13.91	14.14	141,500	+0.25(+1.78%)
Apr 17, 2003	13.77	13.89	13.69	13.89	215,400	+0.12(+0.87%)
Apr 16, 2003	13.90	14.10	13.66	13.77	99,800	-0.19(-1.38%)
Apr 15, 2003	13.87	14.04	13.73	13.97	107,900	+0.09(+0.67%)
Apr 14, 2003	13.68	13.87	13.58	13.87	161,400	+0.19(+1.41%)
Apr 11, 2003	13.85	14.02	13.43	13.68	148,800	-0.17(-1.20%)
Apr 10, 2003	13.90	13.90	13.65	13.85	105,500	-0.06(-0.43%)
Apr 09, 2003	13.97	14.17	13.84	13.91	146,400	-0.10(-0.71%)
Apr 08, 2003	14.00	14.18	13.85	14.01	87,600	-0.04(-0.28%)
Apr 07, 2003	14.17	14.57	13.93	14.05	129,600	+0.07(+0.48%)
Apr 04, 2003	13.92	14.09	13.84	13.98	179,100	+0.13(+0.96%)
Apr 03, 2003	13.58	13.91	13.47	13.85	236,100	+0.21(+1.57%)
Apr 02, 2003	13.73	13.85	13.62	13.63	128,600	+0.15(+1.14%)

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.