Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	18.31	18.56	18.23	18.43	1,613,900	+0.24(+1.32%)
Jun 27, 2003	18.25	18.45	18.07	18.18	1,300,300	-0.09(-0.49%)
Jun 26, 2003	18.00	18.28	17.88	18.27	1,451,800	+0.32(+1.78%)
Jun 25, 2003	17.88	18.20	17.85	17.95	1,459,100	+0.08(+0.45%)
Jun 24, 2003	17.76	18.10	17.75	17.88	1,263,400	+0.11(+0.62%)
Jun 23, 2003	17.85	17.88	17.59	17.77	1,241,100	-0.11(-0.64%)
Jun 20, 2003	17.91	18.03	17.70	17.88	1,995,000	+0.04(+0.20%)
Jun 19, 2003	18.27	18.47	17.80	17.84	1,427,800	-0.39(-2.14%)
Jun 18, 2003	18.59	18.59	18.14	18.23	2,050,400	-0.44(-2.33%)
Jun 17, 2003	18.86	19.00	18.67	18.67	2,104,900	+0.02(+0.11%)
Jun 16, 2003	18.20	18.70	18.20	18.65	1,435,500	+0.48(+2.67%)
Jun 13, 2003	18.43	18.75	18.00	18.16	2,541,400	-0.12(-0.68%)
Jun 12, 2003	18.24	18.33	18.00	18.29	1,555,000	+0.13(+0.74%)
Jun 11, 2003	17.80	18.30	17.75	18.16	1,848,200	+0.36(+2.02%)
Jun 10, 2003	17.95	18.02	17.63	17.80	2,081,300	-0.06(-0.36%)
Jun 09, 2003	18.02	18.07	17.77	17.86	1,842,200	-0.39(-2.14%)
Jun 06, 2003	18.00	18.52	18.00	18.25	3,314,100	+0.46(+2.61%)
Jun 05, 2003	17.23	17.93	17.02	17.79	2,094,300	+0.55(+3.22%)
Jun 04, 2003	17.00	17.35	17.00	17.23	1,551,800	+0.16(+0.97%)
Jun 03, 2003	16.81	17.14	16.67	17.07	1,922,300	+0.24(+1.43%)
Jun 02, 2003	16.43	17.04	16.35	16.82	3,289,400	+0.57(+3.54%)
May 30, 2003	16.02	16.25	15.96	16.25	1,975,900	+0.36(+2.23%)
May 29, 2003	16.15	16.30	15.83	15.89	2,965,400	-0.22(-1.37%)
May 28, 2003	15.82	16.30	15.82	16.11	2,412,100	+0.29(+1.86%)
May 27, 2003	15.41	15.82	15.38	15.82	1,259,800	+0.35(+2.26%)
May 23, 2003	15.65	15.66	15.44	15.47	1,371,900	-0.18(-1.15%)
May 22, 2003	15.22	15.74	15.22	15.65	1,858,100	+0.41(+2.69%)
May 21, 2003	14.96	15.39	14.96	15.24	1,448,200	-0.07(-0.49%)
May 20, 2003	15.20	15.50	15.12	15.31	2,398,300	+0.28(+1.86%)
May 19, 2003	15.49	15.49	14.97	15.04	1,954,700	-0.46(-2.97%)
May 16, 2003	15.54	15.70	15.24	15.49	1,982,800	-0.26(-1.62%)
May 15, 2003	15.95	15.96	15.45	15.75	3,110,600	-0.10(-0.63%)
May 14, 2003	16.50	16.70	15.80	15.85	2,274,700	-0.38(-2.31%)
May 13, 2003	16.29	16.32	16.04	16.23	1,609,300	-0.06(-0.40%)
May 12, 2003	16.00	16.36	15.88	16.29	1,936,800	+0.29(+1.81%)
May 09, 2003	15.74	16.11	15.63	16.00	2,002,500	+0.40(+2.60%)
May 08, 2003	15.35	15.75	15.35	15.60	2,460,400	+0.12(+0.78%)
May 07, 2003	15.56	15.60	15.37	15.47	1,883,100	-0.12(-0.80%)
May 06, 2003	15.28	15.60	15.27	15.60	1,566,000	+0.38(+2.46%)
May 05, 2003	15.26	15.31	15.06	15.22	1,553,000	-0.04(-0.26%)
May 02, 2003	14.97	15.30	14.80	15.27	1,927,900	+0.15(+0.99%)
May 01, 2003	15.27	15.27	14.82	15.12	1,914,500	-0.20(-1.27%)
Apr 30, 2003	15.20	15.46	15.04	15.31	1,529,300	+0.06(+0.39%)
Apr 29, 2003	15.07	15.44	15.04	15.25	1,397,800	+0.15(+1.03%)
Apr 28, 2003	14.65	15.15	14.61	15.10	1,391,500	+0.48(+3.28%)
Apr 25, 2003	14.91	15.07	14.55	14.62	1,547,800	-0.30(-2.01%)
Apr 24, 2003	15.20	15.20	14.88	14.91	1,173,300	-0.28(-1.84%)
Apr 23, 2003	15.22	15.32	15.04	15.20	1,313,100	-0.03(-0.16%)
Apr 22, 2003	14.78	15.42	14.64	15.22	2,083,300	+0.45(+3.01%)
Apr 21, 2003	14.97	15.02	14.72	14.78	1,780,500	-0.20(-1.30%)
Apr 17, 2003	14.69	14.99	14.45	14.97	1,894,600	+0.32(+2.18%)
Apr 16, 2003	14.99	15.15	14.62	14.65	2,135,700	-0.32(-2.17%)
Apr 15, 2003	14.77	14.97	14.65	14.97	1,094,600	+0.16(+1.11%)
Apr 14, 2003	14.50	14.81	14.32	14.81	1,645,400	+0.31(+2.14%)
Apr 11, 2003	14.65	14.78	14.47	14.50	1,787,000	+0.03(+0.17%)
Apr 10, 2003	13.57	14.47	13.57	14.47	2,891,000	+0.40(+2.88%)
Apr 09, 2003	14.36	14.59	14.07	14.07	3,060,000	-0.29(-2.02%)
Apr 08, 2003	14.48	14.49	14.26	14.36	1,393,900	-0.12(-0.83%)
Apr 07, 2003	14.38	14.82	14.38	14.48	2,950,700	+0.29(+2.01%)
Apr 04, 2003	14.19	14.35	14.12	14.20	1,549,800	+0.04(+0.25%)
Apr 03, 2003	14.25	14.41	14.11	14.16	1,431,500	-0.05(-0.35%)
Apr 02, 2003	14.15	14.37	14.10	14.21	1,927,400	+0.27(+1.94%)

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.