Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	16.60	16.74	16.46	16.50	3,641,079	-0.10(-0.63%)
Jun 27, 2003	16.74	16.77	16.53	16.60	2,111,447	-0.09(-0.54%)
Jun 26, 2003	16.53	16.77	16.44	16.69	1,959,669	+0.17(+1.00%)
Jun 25, 2003	16.69	16.87	16.48	16.53	2,284,329	-0.24(-1.44%)
Jun 24, 2003	16.77	16.95	16.65	16.77	2,341,571	+0.04(+0.25%)
Jun 23, 2003	16.43	16.78	16.35	16.73	6,384,645	+0.21(+1.30%)
Jun 20, 2003	16.71	16.79	16.40	16.51	6,365,709	-0.16(-0.95%)
Jun 19, 2003	16.89	17.20	16.57	16.67	5,615,204	-0.21(-1.27%)
Jun 18, 2003	16.88	16.94	16.70	16.89	4,936,973	-0.14(-0.81%)
Jun 17, 2003	17.21	17.33	16.92	17.03	3,701,356	-0.03(-0.16%)
Jun 16, 2003	16.91	17.07	16.81	17.05	5,062,877	-0.18(-1.04%)
Jun 13, 2003	17.18	17.28	16.98	17.23	3,192,539	+0.06(+0.36%)
Jun 12, 2003	17.53	17.70	16.80	17.17	3,477,159	-0.30(-1.74%)
Jun 11, 2003	16.99	17.47	16.89	17.47	2,031,655	+0.53(+3.10%)
Jun 10, 2003	16.87	16.95	16.67	16.95	1,952,586	+0.21(+1.28%)
Jun 09, 2003	16.67	16.96	16.67	16.73	3,529,486	-0.64(-3.70%)
Jun 06, 2003	17.47	17.66	17.29	17.38	2,272,910	+0.05(+0.28%)
Jun 05, 2003	17.01	17.33	16.96	17.33	2,417,026	+0.11(+0.64%)
Jun 04, 2003	16.91	17.29	16.85	17.22	2,896,066	+0.20(+1.18%)
Jun 03, 2003	17.03	17.09	16.80	17.02	2,019,224	-0.01(-0.04%)
Jun 02, 2003	17.05	17.29	16.89	17.03	2,789,822	+0.01(+0.04%)
May 30, 2003	16.69	17.08	16.69	17.02	2,182,999	+0.43(+2.59%)
May 29, 2003	16.98	17.30	16.51	16.59	3,643,103	-0.42(-2.44%)
May 28, 2003	16.86	17.12	16.78	17.00	3,115,205	+0.30(+1.82%)
May 27, 2003	16.21	16.81	16.14	16.70	2,601,039	+0.43(+2.64%)
May 23, 2003	16.26	16.60	16.22	16.27	2,208,296	+0.08(+0.51%)
May 22, 2003	15.91	16.32	15.88	16.19	2,824,225	+0.39(+2.45%)
May 21, 2003	16.02	16.13	15.74	15.80	4,561,865	+0.06(+0.35%)
May 20, 2003	15.95	15.97	15.66	15.75	3,783,895	+0.29(+1.88%)
May 19, 2003	15.67	16.26	15.43	15.45	3,097,136	-0.67(-4.16%)
May 16, 2003	16.22	16.22	15.82	16.13	1,966,029	-0.13(-0.81%)
May 15, 2003	16.08	16.38	15.99	16.26	2,175,483	+0.19(+1.21%)
May 14, 2003	16.19	16.26	15.99	16.06	2,334,777	+0.01(+0.09%)
May 13, 2003	16.15	16.16	15.85	16.05	2,757,153	-0.21(-1.28%)
May 12, 2003	15.74	16.26	15.67	16.26	3,393,320	+0.48(+3.07%)
May 09, 2003	15.76	15.84	15.59	15.77	4,221,738	+0.01(+0.09%)
May 08, 2003	15.79	15.91	15.63	15.76	3,360,651	-0.03(-0.18%)
May 07, 2003	15.36	15.96	15.33	15.79	5,920,639	+0.56(+3.68%)
May 06, 2003	14.77	15.54	14.58	15.23	4,378,575	+0.36(+2.42%)
May 05, 2003	14.80	14.92	14.56	14.87	1,682,421	+0.06(+0.42%)
May 02, 2003	14.49	14.80	14.39	14.80	1,788,232	+0.35(+2.39%)
May 01, 2003	14.56	14.56	14.17	14.46	2,476,292	-0.12(-0.81%)
Apr 30, 2003	14.56	14.71	14.40	14.58	2,829,573	-0.05(-0.33%)
Apr 29, 2003	14.62	14.77	14.54	14.62	2,931,915	+0.01(+0.10%)
Apr 28, 2003	14.18	14.62	14.18	14.61	2,899,102	+0.43(+3.02%)
Apr 25, 2003	14.42	14.48	14.15	14.18	2,157,125	-0.24(-1.68%)
Apr 24, 2003	14.39	14.59	14.35	14.42	2,156,402	-0.17(-1.19%)
Apr 23, 2003	14.36	14.62	14.18	14.60	2,774,499	+0.26(+1.79%)
Apr 22, 2003	13.97	14.37	13.84	14.34	2,433,650	+0.37(+2.62%)
Apr 21, 2003	14.04	14.07	13.81	13.97	2,232,580	-0.07(-0.49%)
Apr 17, 2003	13.75	14.04	13.73	14.04	4,232,146	+0.19(+1.35%)
Apr 16, 2003	13.80	13.91	13.70	13.86	3,093,522	+0.08(+0.60%)
Apr 15, 2003	13.79	13.94	13.70	13.77	3,159,437	-0.19(-1.39%)
Apr 14, 2003	13.71	13.97	13.71	13.97	1,590,776	+0.19(+1.35%)
Apr 11, 2003	13.76	13.87	13.66	13.78	1,599,883	+0.19(+1.43%)
Apr 10, 2003	13.63	13.70	13.49	13.59	1,853,424	-0.08(-0.56%)
Apr 09, 2003	13.62	13.83	13.55	13.66	1,864,844	-0.05(-0.35%)
Apr 08, 2003	13.79	13.84	13.63	13.71	1,229,834	-0.01(-0.05%)
Apr 07, 2003	13.84	14.01	13.71	13.72	2,836,945	+0.09(+0.66%)
Apr 04, 2003	13.73	13.82	13.46	13.63	2,921,941	-0.06(-0.45%)
Apr 03, 2003	13.68	13.75	13.53	13.69	2,043,942	+0.08(+0.61%)
Apr 02, 2003	13.35	13.70	13.33	13.61	2,691,528	+0.50(+3.80%)

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.