Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	19.60	19.74	19.27	19.38	63,612,640	+0.01(+0.04%)
Jun 27, 2003	19.61	19.91	19.29	19.37	100,620,192	-0.09(-0.47%)
Jun 26, 2003	19.19	20.03	19.05	19.46	68,488,808	+0.37(+1.94%)
Jun 25, 2003	19.38	19.64	19.00	19.09	80,034,680	-0.33(-1.71%)
Jun 24, 2003	19.38	19.68	19.29	19.42	68,571,120	-0.06(-0.31%)
Jun 23, 2003	19.75	19.83	19.26	19.48	69,582,344	-0.42(-2.09%)
Jun 20, 2003	19.91	19.94	19.66	19.90	113,864,040	+0.20(+1.00%)
Jun 19, 2003	19.72	19.94	19.66	19.70	84,194,176	+0.00(+0.00%)
Jun 18, 2003	19.63	19.97	19.43	19.70	119,036,352	+0.08(+0.42%)
Jun 17, 2003	19.38	19.75	19.29	19.62	161,719,328	+0.43(+2.25%)
Jun 16, 2003	18.74	19.21	18.64	19.19	92,175,616	+0.56(+3.00%)
Jun 13, 2003	19.04	19.08	18.51	18.63	72,987,064	-0.26(-1.36%)
Jun 12, 2003	18.87	19.00	18.70	18.89	87,569,520	+0.08(+0.44%)
Jun 11, 2003	18.64	18.86	18.45	18.80	100,260,664	+0.15(+0.81%)
Jun 10, 2003	18.09	18.70	18.02	18.65	106,726,976	+0.70(+3.92%)
Jun 09, 2003	17.93	18.12	17.83	17.95	97,404,296	+0.06(+0.34%)
Jun 06, 2003	18.47	18.56	17.87	17.89	158,299,376	-0.32(-1.74%)
Jun 05, 2003	18.49	18.53	18.14	18.21	153,335,216	-0.59(-3.14%)
Jun 04, 2003	18.89	19.06	18.70	18.79	110,470,840	-0.01(-0.04%)
Jun 03, 2003	18.70	18.83	18.57	18.80	80,795,152	+0.18(+0.97%)
Jun 02, 2003	18.88	18.92	18.57	18.62	87,745,648	+0.02(+0.12%)
May 30, 2003	18.69	18.82	18.52	18.60	112,604,056	+0.16(+0.86%)
May 29, 2003	18.49	18.64	18.31	18.44	99,840,792	-0.01(-0.04%)
May 28, 2003	18.73	18.79	18.36	18.45	121,033,536	-0.29(-1.53%)
May 27, 2003	18.33	18.81	18.30	18.73	90,625,032	+0.43(+2.35%)
May 23, 2003	18.29	18.55	18.16	18.30	101,847,768	+0.05(+0.25%)
May 22, 2003	18.29	18.34	18.17	18.26	123,269,968	+0.10(+0.54%)
May 21, 2003	18.61	18.67	18.05	18.16	144,182,304	-0.45(-2.44%)
May 20, 2003	18.79	18.89	18.52	18.61	69,705,536	-0.10(-0.52%)
May 19, 2003	19.20	19.30	18.70	18.71	73,223,656	-0.61(-3.17%)
May 16, 2003	19.56	19.69	19.20	19.32	80,216,496	-0.17(-0.85%)
May 15, 2003	19.54	19.66	19.32	19.49	60,141,892	+0.13(+0.66%)
May 14, 2003	19.71	19.78	19.30	19.36	59,573,956	-0.28(-1.42%)
May 13, 2003	19.68	19.80	19.57	19.64	58,887,056	-0.16(-0.80%)
May 12, 2003	19.76	20.00	19.69	19.80	71,324,136	-0.12(-0.61%)
May 09, 2003	19.57	20.03	19.57	19.92	77,957,312	+0.47(+2.41%)
May 08, 2003	19.46	19.75	19.43	19.45	61,400,568	-0.19(-0.96%)
May 07, 2003	19.73	19.91	19.53	19.64	64,997,948	-0.29(-1.44%)
May 06, 2003	19.54	20.03	19.51	19.93	71,851,712	+0.39(+1.97%)
May 05, 2003	19.84	19.94	19.53	19.54	66,680,460	-0.18(-0.92%)
May 02, 2003	19.38	19.87	19.32	19.72	69,729,088	+0.29(+1.48%)
May 01, 2003	19.30	19.61	19.15	19.44	55,689,956	+0.11(+0.59%)
Apr 30, 2003	19.44	19.56	19.08	19.32	73,528,664	-0.17(-0.89%)
Apr 29, 2003	19.61	19.84	19.41	19.50	87,172,016	+0.05(+0.23%)
Apr 28, 2003	19.19	19.60	19.13	19.45	74,482,464	+0.39(+2.06%)
Apr 25, 2003	19.14	19.38	19.02	19.06	71,002,056	-0.20(-1.06%)
Apr 24, 2003	19.26	19.44	19.13	19.26	68,416,696	-0.17(-0.89%)
Apr 23, 2003	19.46	19.64	19.25	19.44	73,518,744	-0.03(-0.16%)
Apr 22, 2003	18.94	19.50	18.92	19.47	77,865,216	+0.42(+2.18%)
Apr 21, 2003	19.35	19.35	18.95	19.05	54,991,284	-0.22(-1.14%)
Apr 17, 2003	18.72	19.30	18.70	19.27	77,220,264	+0.44(+2.33%)
Apr 16, 2003	19.35	19.45	18.59	18.83	114,035,808	+0.24(+1.30%)
Apr 15, 2003	18.65	18.73	18.21	18.59	83,892,608	-0.12(-0.65%)
Apr 14, 2003	18.34	18.80	18.14	18.71	68,279,072	+0.42(+2.31%)
Apr 11, 2003	18.81	19.03	18.10	18.29	94,698,920	-0.29(-1.59%)
Apr 10, 2003	18.67	18.73	18.35	18.58	68,291,384	+0.02(+0.08%)
Apr 09, 2003	19.35	19.40	18.55	18.57	101,725,760	-0.76(-3.95%)
Apr 08, 2003	19.13	19.52	19.04	19.33	71,630,200	+0.31(+1.63%)
Apr 07, 2003	19.82	19.97	19.02	19.02	86,840,936	+0.06(+0.32%)
Apr 04, 2003	19.47	19.50	18.84	18.96	73,758,648	-0.48(-2.49%)
Apr 03, 2003	19.64	19.72	19.35	19.44	75,946,904	+0.01(+0.04%)
Apr 02, 2003	18.97	19.65	18.97	19.44	90,354,688	+1.04(+5.63%)

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.