Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	17.25	17.64	17.25	17.51	2,044,920	+0.27(+1.59%)
Jun 27, 2003	17.16	17.46	17.05	17.24	1,324,525	+0.12(+0.69%)
Jun 26, 2003	17.03	17.38	16.98	17.12	2,253,536	+0.04(+0.21%)
Jun 25, 2003	17.26	17.35	17.00	17.08	1,377,392	-0.14(-0.82%)
Jun 24, 2003	17.28	17.36	17.19	17.22	1,469,525	-0.10(-0.58%)
Jun 23, 2003	17.62	17.64	17.32	17.32	1,757,113	-0.30(-1.68%)
Jun 20, 2003	17.63	17.72	17.55	17.62	1,744,828	+0.06(+0.36%)
Jun 19, 2003	17.92	18.02	17.54	17.56	1,402,180	-0.36(-2.04%)
Jun 18, 2003	17.79	18.05	17.66	17.92	1,307,195	+0.13(+0.74%)
Jun 17, 2003	17.72	17.85	17.57	17.79	1,552,445	+0.09(+0.49%)
Jun 16, 2003	17.17	17.76	17.14	17.70	1,226,469	+0.65(+3.80%)
Jun 13, 2003	17.37	17.42	17.04	17.05	1,725,305	-0.16(-0.95%)
Jun 12, 2003	17.32	17.38	17.12	17.22	2,305,964	-0.05(-0.32%)
Jun 11, 2003	17.26	17.34	17.05	17.27	2,335,359	+0.01(+0.08%)
Jun 10, 2003	17.44	17.60	17.16	17.26	2,644,883	-0.26(-1.46%)
Jun 09, 2003	17.63	17.81	17.51	17.51	1,481,810	-0.12(-0.67%)
Jun 06, 2003	17.63	18.05	17.61	17.63	2,303,990	+0.12(+0.68%)
Jun 05, 2003	17.61	17.63	17.39	17.51	1,813,051	-0.09(-0.49%)
Jun 04, 2003	17.64	17.87	17.50	17.60	1,924,708	-0.05(-0.26%)
Jun 03, 2003	17.60	17.74	17.51	17.65	1,378,050	+0.05(+0.29%)
Jun 02, 2003	17.58	17.92	17.44	17.60	2,291,705	+0.09(+0.49%)
May 30, 2003	17.04	17.52	17.04	17.51	1,921,637	+0.52(+3.03%)
May 29, 2003	17.00	17.33	16.95	16.99	2,103,929	+0.02(+0.13%)
May 28, 2003	16.82	17.09	16.70	16.97	2,717,931	+0.14(+0.84%)
May 27, 2003	16.25	16.87	16.24	16.83	1,732,763	+0.59(+3.62%)
May 23, 2003	16.25	16.33	16.16	16.24	1,092,656	+0.09(+0.56%)
May 22, 2003	16.03	16.23	15.96	16.15	1,213,526	+0.10(+0.65%)
May 21, 2003	16.14	16.21	15.96	16.05	1,604,874	-0.20(-1.23%)
May 20, 2003	16.03	16.32	15.96	16.25	2,629,527	+0.24(+1.48%)
May 19, 2003	16.07	16.19	15.98	16.01	1,424,117	-0.06(-0.37%)
May 16, 2003	16.02	16.22	15.98	16.07	1,660,592	-0.10(-0.65%)
May 15, 2003	16.13	16.30	16.07	16.17	1,596,976	+0.05(+0.28%)
May 14, 2003	16.27	16.32	16.04	16.13	1,254,328	-0.05(-0.28%)
May 13, 2003	16.30	16.33	16.15	16.17	1,109,328	-0.15(-0.89%)
May 12, 2003	16.23	16.41	16.18	16.32	1,549,813	+0.05(+0.28%)
May 09, 2003	15.78	16.32	15.78	16.27	886,234	+0.32(+2.00%)
May 08, 2003	16.07	16.09	15.86	15.96	1,480,494	-0.13(-0.79%)
May 07, 2003	16.11	16.20	16.04	16.08	1,686,258	-0.13(-0.82%)
May 06, 2003	16.14	16.36	16.11	16.21	1,247,089	+0.06(+0.40%)
May 05, 2003	16.22	16.37	16.05	16.15	1,686,697	-0.09(-0.53%)
May 02, 2003	16.07	16.27	16.01	16.24	1,009,298	+0.12(+0.76%)
May 01, 2003	15.96	16.11	15.72	16.11	1,212,868	+0.11(+0.68%)
Apr 30, 2003	16.04	16.16	15.80	16.01	1,545,206	-0.07(-0.45%)
Apr 29, 2003	15.98	16.16	15.82	16.08	1,131,703	+0.10(+0.63%)
Apr 28, 2003	15.69	16.04	15.69	15.98	1,144,207	+0.30(+1.89%)
Apr 25, 2003	15.86	15.92	15.61	15.68	1,272,316	-0.25(-1.57%)
Apr 24, 2003	15.97	15.98	15.81	15.93	1,914,178	-0.15(-0.96%)
Apr 23, 2003	15.95	16.13	15.87	16.09	1,583,595	+0.17(+1.06%)
Apr 22, 2003	15.36	15.92	15.24	15.92	1,983,278	+0.52(+3.34%)
Apr 21, 2003	15.18	15.52	15.13	15.40	1,364,230	+0.31(+2.02%)
Apr 17, 2003	15.18	15.18	14.91	15.10	1,770,713	-0.09(-0.57%)
Apr 16, 2003	15.56	15.61	15.15	15.18	1,212,210	-0.26(-1.71%)
Apr 15, 2003	15.41	15.60	15.28	15.45	1,507,256	+0.04(+0.24%)
Apr 14, 2003	15.11	15.41	15.09	15.41	913,435	+0.38(+2.52%)
Apr 11, 2003	15.25	15.39	14.86	15.03	1,368,618	-0.11(-0.75%)
Apr 10, 2003	14.89	15.19	14.75	15.15	1,445,176	+0.37(+2.50%)
Apr 09, 2003	15.09	15.27	14.78	14.78	1,422,801	-0.22(-1.46%)
Apr 08, 2003	15.14	15.14	14.79	15.00	1,596,757	-0.12(-0.81%)
Apr 07, 2003	15.34	15.47	15.10	15.12	1,325,622	+0.01(+0.09%)
Apr 04, 2003	15.07	15.13	14.91	15.11	1,790,237	+0.09(+0.61%)
Apr 03, 2003	14.99	15.21	14.84	15.02	1,344,926	+0.07(+0.49%)
Apr 02, 2003	14.80	15.01	14.77	14.94	1,923,830	+0.33(+2.25%)

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.