Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	16.08	16.15	15.96	15.96	18,337,298	-0.12(-0.73%)
Jun 27, 2003	16.07	16.14	16.02	16.08	15,145,653	-0.01(-0.06%)
Jun 26, 2003	15.88	16.13	15.88	16.09	19,356,298	+0.20(+1.28%)
Jun 25, 2003	15.64	16.10	15.63	15.89	29,860,884	+0.22(+1.42%)
Jun 24, 2003	15.74	15.75	15.31	15.67	25,555,690	-0.07(-0.48%)
Jun 23, 2003	15.94	15.99	15.68	15.74	15,325,840	-0.20(-1.25%)
Jun 20, 2003	15.89	16.03	15.84	15.94	15,987,683	+0.10(+0.64%)
Jun 19, 2003	16.11	16.11	15.82	15.84	12,566,842	-0.27(-1.66%)
Jun 18, 2003	16.13	16.16	16.00	16.11	12,372,547	-0.02(-0.14%)
Jun 17, 2003	16.15	16.15	16.04	16.13	11,355,279	-0.01(-0.06%)
Jun 16, 2003	15.88	16.14	15.88	16.14	13,644,750	+0.28(+1.78%)
Jun 13, 2003	15.84	15.90	15.76	15.86	9,473,706	+0.01(+0.06%)
Jun 12, 2003	15.84	15.87	15.74	15.85	10,935,997	+0.01(+0.06%)
Jun 11, 2003	15.61	15.85	15.52	15.84	14,489,255	+0.26(+1.67%)
Jun 10, 2003	15.32	15.58	15.27	15.58	10,653,587	+0.26(+1.67%)
Jun 09, 2003	15.41	15.54	15.25	15.32	11,147,618	-0.22(-1.42%)
Jun 06, 2003	15.61	15.76	15.48	15.54	14,550,390	+0.04(+0.26%)
Jun 05, 2003	15.25	15.64	15.25	15.50	14,459,801	+0.01(+0.08%)
Jun 04, 2003	15.17	15.51	15.17	15.49	18,905,088	+0.19(+1.25%)
Jun 03, 2003	15.01	15.30	15.01	15.29	17,596,994	+0.32(+2.13%)
Jun 02, 2003	15.09	15.21	14.95	14.98	17,182,168	-0.01(-0.09%)
May 30, 2003	14.92	15.07	14.91	14.99	13,604,901	+0.13(+0.84%)
May 29, 2003	14.95	15.13	14.82	14.86	12,977,710	-0.15(-1.02%)
May 28, 2003	15.11	15.20	15.00	15.02	19,638,708	-0.13(-0.87%)
May 27, 2003	14.80	15.15	14.75	15.15	14,989,474	+0.25(+1.68%)
May 23, 2003	14.77	14.95	14.73	14.90	7,597,577	+0.13(+0.86%)
May 22, 2003	14.75	14.88	14.71	14.77	11,584,969	+0.01(+0.10%)
May 21, 2003	14.61	14.83	14.61	14.76	12,111,918	+0.11(+0.74%)
May 20, 2003	14.68	14.77	14.55	14.65	12,347,796	+0.01(+0.06%)
May 19, 2003	14.98	14.98	14.59	14.64	13,435,356	-0.34(-2.28%)
May 16, 2003	14.91	15.05	14.91	14.98	13,251,208	-0.05(-0.35%)
May 15, 2003	14.99	15.04	14.91	15.03	11,216,921	+0.10(+0.65%)
May 14, 2003	15.05	15.06	14.89	14.94	9,665,526	-0.08(-0.51%)
May 13, 2003	15.05	15.10	14.93	15.01	11,505,023	-0.04(-0.26%)
May 12, 2003	14.91	15.09	14.85	15.05	10,750,859	+0.10(+0.69%)
May 09, 2003	14.98	15.00	14.81	14.95	12,424,524	+0.06(+0.42%)
May 08, 2003	14.91	15.05	14.85	14.89	11,930,246	-0.12(-0.77%)
May 07, 2003	15.03	15.10	14.89	15.00	14,873,391	-0.03(-0.20%)
May 06, 2003	14.98	15.13	14.92	15.03	12,838,856	+0.05(+0.36%)
May 05, 2003	15.06	15.13	14.95	14.98	13,090,574	-0.16(-1.03%)
May 02, 2003	14.96	15.15	14.94	15.13	14,439,753	+0.13(+0.89%)
May 01, 2003	14.96	15.05	14.71	15.00	13,120,028	+0.04(+0.27%)
Apr 30, 2003	14.87	15.04	14.81	14.96	13,649,453	+0.06(+0.42%)
Apr 29, 2003	14.89	14.99	14.71	14.90	12,662,629	+0.01(+0.09%)
Apr 28, 2003	14.68	14.99	14.66	14.88	10,960,253	+0.22(+1.50%)
Apr 25, 2003	14.78	14.89	14.62	14.66	10,578,344	-0.20(-1.33%)
Apr 24, 2003	14.86	15.06	14.78	14.86	13,706,380	-0.20(-1.33%)
Apr 23, 2003	14.89	15.11	14.88	15.06	14,800,871	+0.06(+0.42%)
Apr 22, 2003	14.65	15.03	14.62	15.00	17,012,624	+0.29(+1.98%)
Apr 21, 2003	14.72	14.92	14.65	14.71	10,120,945	-0.02(-0.11%)
Apr 17, 2003	14.54	14.73	14.52	14.72	11,532,992	+0.18(+1.24%)
Apr 16, 2003	14.72	14.74	14.44	14.54	16,134,951	-0.14(-0.95%)
Apr 15, 2003	14.54	14.74	14.34	14.68	16,850,998	+0.14(+0.94%)
Apr 14, 2003	14.45	14.55	14.27	14.54	18,186,564	+0.13(+0.92%)
Apr 11, 2003	14.26	14.54	14.26	14.41	13,811,819	+0.03(+0.18%)
Apr 10, 2003	14.25	14.39	14.18	14.39	11,460,719	+0.21(+1.50%)
Apr 09, 2003	14.15	14.41	14.15	14.17	16,976,240	-0.14(-0.97%)
Apr 08, 2003	14.03	14.35	13.99	14.31	16,264,399	+0.28(+2.03%)
Apr 07, 2003	14.28	14.44	14.03	14.03	18,777,372	-0.11(-0.80%)
Apr 04, 2003	14.05	14.14	13.99	14.14	10,451,867	+0.16(+1.17%)
Apr 03, 2003	14.14	14.18	13.96	13.98	13,533,865	-0.13(-0.90%)
Apr 02, 2003	13.99	14.14	13.90	14.10	17,315,824	+0.37(+2.68%)

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.