Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	20.25	20.33	19.97	20.05	4,567,018	-0.04(-0.19%)
Jun 27, 2003	19.95	20.23	19.93	20.09	5,834,843	-0.20(-0.96%)
Jun 26, 2003	20.26	20.33	20.17	20.28	6,139,800	-0.15(-0.72%)
Jun 25, 2003	20.36	20.59	20.35	20.43	4,946,590	-0.08(-0.37%)
Jun 24, 2003	20.52	20.64	20.44	20.51	4,206,100	-0.16(-0.76%)
Jun 23, 2003	20.69	20.77	20.57	20.66	3,054,180	-0.10(-0.48%)
Jun 20, 2003	20.92	20.95	20.65	20.76	5,955,358	-0.00(-0.02%)
Jun 19, 2003	20.78	20.84	20.64	20.77	5,029,798	-0.28(-1.34%)
Jun 18, 2003	21.02	21.62	21.00	21.05	5,994,133	+0.03(+0.16%)
Jun 17, 2003	20.94	21.02	20.85	21.02	5,339,995	-0.19(-0.90%)
Jun 16, 2003	21.23	21.35	21.08	21.21	7,694,556	+0.26(+1.25%)
Jun 13, 2003	21.26	21.33	20.81	20.95	5,923,291	-0.32(-1.53%)
Jun 12, 2003	21.59	21.63	21.15	21.27	8,588,258	-0.01(-0.04%)
Jun 11, 2003	20.98	21.35	20.83	21.28	7,242,256	+0.58(+2.81%)
Jun 10, 2003	20.71	20.75	20.45	20.70	5,836,729	+0.34(+1.66%)
Jun 09, 2003	20.31	20.43	20.25	20.36	5,479,793	-0.09(-0.42%)
Jun 06, 2003	20.80	21.00	20.44	20.44	6,709,681	-0.15(-0.74%)
Jun 05, 2003	20.68	20.68	20.37	20.60	5,311,281	-0.08(-0.39%)
Jun 04, 2003	20.47	20.70	20.45	20.68	6,402,419	+0.40(+1.98%)
Jun 03, 2003	20.25	20.36	20.18	20.28	4,474,588	+0.17(+0.83%)
Jun 02, 2003	20.06	20.33	20.00	20.11	4,378,385	+0.12(+0.62%)
May 30, 2003	20.03	20.15	19.93	19.99	6,245,434	-0.05(-0.24%)
May 29, 2003	20.12	20.17	19.95	20.03	4,122,682	-0.05(-0.26%)
May 28, 2003	20.16	20.20	20.01	20.09	8,159,013	-0.07(-0.36%)
May 27, 2003	19.63	20.16	19.59	20.16	9,702,452	+0.54(+2.77%)
May 23, 2003	19.73	19.87	19.47	19.61	5,085,131	-0.12(-0.60%)
May 22, 2003	19.74	19.80	19.67	19.73	6,484,789	-0.01(-0.07%)
May 21, 2003	19.23	19.76	19.23	19.75	9,627,627	+0.21(+1.10%)
May 20, 2003	19.42	19.62	19.39	19.53	7,215,847	+0.40(+2.09%)
May 19, 2003	19.39	19.43	19.13	19.13	3,761,764	-0.38(-1.96%)
May 16, 2003	19.51	19.62	19.43	19.51	5,951,376	+0.08(+0.39%)
May 15, 2003	19.37	19.49	19.25	19.44	6,538,444	+0.23(+1.22%)
May 14, 2003	19.36	19.36	19.05	19.20	8,213,926	-0.34(-1.73%)
May 13, 2003	19.18	19.55	19.18	19.54	8,758,447	+0.17(+0.89%)
May 12, 2003	19.13	19.55	19.09	19.37	8,979,777	+0.25(+1.30%)
May 09, 2003	18.89	19.12	18.79	19.12	5,871,521	+0.20(+1.06%)
May 08, 2003	18.85	18.97	18.77	18.92	4,435,185	-0.11(-0.58%)
May 07, 2003	19.06	19.14	18.99	19.03	5,325,114	+0.01(+0.05%)
May 06, 2003	19.19	19.21	18.95	19.02	8,455,796	+0.22(+1.19%)
May 05, 2003	18.80	18.96	18.69	18.80	5,835,471	+0.00(+0.00%)
May 02, 2003	18.48	18.80	18.47	18.80	9,545,886	+0.37(+1.99%)
May 01, 2003	18.58	18.61	18.36	18.43	6,508,263	+0.04(+0.23%)
Apr 30, 2003	18.21	18.48	18.21	18.39	9,325,395	+0.08(+0.44%)
Apr 29, 2003	18.27	18.56	18.24	18.31	9,515,286	-0.18(-0.95%)
Apr 28, 2003	18.37	18.49	18.13	18.48	5,882,630	+0.21(+1.12%)
Apr 25, 2003	18.37	18.37	18.01	18.28	10,746,012	-0.52(-2.74%)
Apr 24, 2003	18.57	19.07	18.50	18.79	8,017,748	+0.11(+0.59%)
Apr 23, 2003	19.03	19.03	18.51	18.68	10,454,888	-0.16(-0.86%)
Apr 22, 2003	18.53	19.04	18.51	18.85	5,694,835	+0.30(+1.59%)
Apr 21, 2003	18.55	18.67	18.51	18.55	3,623,643	+0.01(+0.05%)
Apr 17, 2003	18.54	18.67	18.44	18.54	3,440,249	+0.14(+0.78%)
Apr 16, 2003	18.65	18.65	18.35	18.40	3,938,660	-0.19(-1.00%)
Apr 15, 2003	18.69	18.79	18.58	18.58	4,999,198	-0.08(-0.43%)
Apr 14, 2003	18.45	18.67	18.37	18.66	4,462,432	+0.37(+2.01%)
Apr 11, 2003	18.61	18.61	18.25	18.30	6,035,213	-0.31(-1.67%)
Apr 10, 2003	18.46	18.61	18.30	18.61	5,480,422	+0.19(+1.04%)
Apr 09, 2003	18.42	18.60	18.36	18.42	5,600,728	+0.07(+0.39%)
Apr 08, 2003	18.32	18.48	18.26	18.35	8,130,928	-0.10(-0.52%)
Apr 07, 2003	19.08	19.13	18.44	18.44	8,307,824	-0.24(-1.28%)
Apr 04, 2003	18.75	18.78	18.57	18.68	7,045,029	+0.38(+2.06%)
Apr 03, 2003	18.51	18.79	18.22	18.30	6,295,317	-0.02(-0.10%)
Apr 02, 2003	18.60	18.73	18.23	18.32	10,426,384	-0.59(-3.10%)

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.