Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	20.67	20.83	20.43	20.59	1,715,496	-0.10(-0.49%)
Jun 27, 2003	20.86	20.98	20.54	20.69	2,218,097	+0.11(+0.53%)
Jun 26, 2003	19.80	20.66	19.78	20.58	3,585,278	+0.90(+4.57%)
Jun 25, 2003	19.62	20.12	19.52	19.68	3,338,945	+0.17(+0.85%)
Jun 24, 2003	18.99	19.74	18.95	19.51	2,829,030	+0.57(+3.02%)
Jun 23, 2003	19.02	19.22	18.83	18.94	1,993,983	-0.28(-1.47%)
Jun 20, 2003	19.38	19.44	19.09	19.22	2,364,655	-0.13(-0.67%)
Jun 19, 2003	19.57	19.67	19.24	19.35	2,440,279	-0.09(-0.48%)
Jun 18, 2003	19.17	19.57	19.02	19.45	2,496,308	+0.24(+1.25%)
Jun 17, 2003	19.92	19.93	19.20	19.21	3,368,063	-0.55(-2.79%)
Jun 16, 2003	19.27	19.81	19.10	19.76	2,271,780	+0.49(+2.52%)
Jun 13, 2003	19.42	19.56	19.18	19.28	1,516,912	-0.14(-0.75%)
Jun 12, 2003	19.59	19.71	19.13	19.42	3,070,946	-0.17(-0.89%)
Jun 11, 2003	19.54	19.76	19.27	19.59	3,862,109	+0.06(+0.30%)
Jun 10, 2003	19.82	20.07	19.46	19.54	2,577,729	-0.10(-0.52%)
Jun 09, 2003	20.23	20.23	19.57	19.64	2,716,282	-0.59(-2.94%)
Jun 06, 2003	20.88	21.16	20.14	20.23	3,365,855	-0.62(-2.95%)
Jun 05, 2003	20.64	20.93	19.68	20.85	6,053,434	-0.38(-1.78%)
Jun 04, 2003	20.87	21.34	20.78	21.22	2,453,942	+0.59(+2.84%)
Jun 03, 2003	20.94	20.95	20.49	20.64	1,611,719	-0.22(-1.04%)
Jun 02, 2003	20.72	21.20	20.69	20.85	2,113,078	+0.17(+0.81%)
May 30, 2003	20.65	20.83	20.42	20.69	1,860,121	+0.18(+0.88%)
May 29, 2003	20.98	21.38	20.29	20.51	3,394,836	-0.51(-2.41%)
May 28, 2003	20.43	21.14	20.42	21.01	5,227,633	+0.91(+4.54%)
May 27, 2003	19.20	20.17	19.06	20.10	2,684,542	+0.80(+4.17%)
May 23, 2003	19.64	19.91	19.28	19.30	4,688,185	-0.28(-1.41%)
May 22, 2003	19.35	19.82	19.30	19.57	3,848,722	+0.29(+1.50%)
May 21, 2003	19.06	19.52	18.73	19.28	3,289,403	+0.23(+1.22%)
May 20, 2003	19.09	19.70	18.97	19.05	4,049,515	-0.40(-2.05%)
May 19, 2003	19.57	19.75	18.91	19.45	4,084,291	-0.30(-1.50%)
May 16, 2003	20.11	20.18	19.65	19.75	3,109,725	-0.33(-1.62%)
May 15, 2003	20.46	20.51	19.96	20.07	4,653,133	-0.20(-1.00%)
May 14, 2003	20.44	21.13	19.96	20.28	14,230,435	-1.36(-6.26%)
May 13, 2003	22.39	22.39	21.51	21.63	4,252,791	-0.76(-3.40%)
May 12, 2003	21.74	22.64	21.60	22.39	3,599,216	+0.59(+2.69%)
May 09, 2003	22.11	22.22	21.52	21.80	2,997,115	-0.28(-1.28%)
May 08, 2003	22.01	22.81	21.46	22.09	5,089,908	+0.08(+0.36%)
May 07, 2003	22.46	22.46	21.57	22.01	7,257,497	-0.46(-2.03%)
May 06, 2003	23.62	23.73	21.91	22.46	5,622,179	-1.16(-4.91%)
May 05, 2003	23.19	23.89	23.15	23.62	1,864,399	+0.43(+1.87%)
May 02, 2003	23.09	23.35	22.89	23.19	2,533,292	-0.64(-2.68%)
Apr 30, 2003	23.99	24.00	23.51	23.83	2,028,345	-0.17(-0.69%)
Apr 29, 2003	23.55	24.38	23.51	23.99	3,033,824	+0.51(+2.19%)
Apr 28, 2003	23.01	23.71	22.81	23.48	1,749,858	+0.47(+2.05%)
Apr 25, 2003	23.35	23.41	22.91	23.01	1,448,325	-0.36(-1.52%)
Apr 24, 2003	23.19	23.73	22.97	23.36	1,982,253	+0.00(+0.00%)
Apr 23, 2003	23.37	23.44	22.83	23.36	1,755,102	+0.03(+0.12%)
Apr 22, 2003	22.90	23.51	22.61	23.33	1,893,242	+0.41(+1.77%)
Apr 21, 2003	23.03	23.26	22.84	22.93	1,737,162	-0.10(-0.44%)
Apr 17, 2003	22.54	23.03	22.21	23.03	1,549,894	+0.65(+2.91%)
Apr 16, 2003	23.06	23.15	22.30	22.38	2,148,820	-0.68(-2.95%)
Apr 15, 2003	22.62	23.06	22.45	23.06	1,731,504	+0.45(+1.99%)
Apr 14, 2003	22.76	22.76	21.74	22.61	2,939,293	-0.14(-0.64%)
Apr 11, 2003	23.19	23.33	22.61	22.75	1,892,552	-0.29(-1.26%)
Apr 10, 2003	22.49	23.12	21.49	23.04	6,430,316	+0.55(+2.45%)
Apr 09, 2003	23.17	23.22	22.36	22.49	2,264,052	-0.62(-2.67%)
Apr 08, 2003	22.97	23.46	22.68	23.11	1,990,533	+0.14(+0.60%)
Apr 07, 2003	23.89	23.91	22.83	22.97	1,940,576	-0.03(-0.13%)
Apr 04, 2003	23.13	23.19	22.75	23.00	1,327,436	+0.17(+0.76%)
Apr 03, 2003	23.04	23.17	22.64	22.83	2,286,408	-0.07(-0.32%)
Apr 02, 2003	22.25	23.12	22.20	22.90	3,016,298	+1.23(+5.69%)

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.