Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	19.93	20.05	19.84	19.93	2,159,542	+0.08(+0.41%)
Jun 27, 2003	19.76	19.93	19.57	19.85	2,142,995	+0.09(+0.47%)
Jun 26, 2003	20.28	20.63	19.67	19.76	3,837,046	-0.52(-2.55%)
Jun 25, 2003	20.02	20.37	19.77	20.28	2,827,668	+0.39(+1.98%)
Jun 24, 2003	19.63	19.88	19.56	19.88	2,091,861	+0.25(+1.28%)
Jun 23, 2003	19.41	19.63	19.17	19.63	2,197,248	+0.28(+1.45%)
Jun 20, 2003	19.68	19.77	19.19	19.35	3,373,454	-0.33(-1.67%)
Jun 19, 2003	19.17	19.76	19.06	19.68	2,987,850	+0.51(+2.65%)
Jun 18, 2003	18.92	19.17	18.92	19.17	2,720,247	+0.08(+0.44%)
Jun 17, 2003	19.26	19.69	19.03	19.08	1,745,456	-0.18(-0.92%)
Jun 16, 2003	19.60	19.60	19.15	19.26	2,755,512	-0.34(-1.75%)
Jun 13, 2003	19.84	19.84	19.28	19.60	2,931,427	-0.23(-1.15%)
Jun 12, 2003	20.46	20.53	19.74	19.83	2,644,429	-0.63(-3.06%)
Jun 11, 2003	19.80	20.46	19.63	20.46	3,118,872	+0.69(+3.47%)
Jun 10, 2003	19.91	20.02	19.67	19.77	2,724,994	-0.13(-0.67%)
Jun 09, 2003	19.91	20.04	19.85	19.91	1,549,060	-0.09(-0.44%)
Jun 06, 2003	20.04	20.36	19.86	20.00	2,675,489	-0.04(-0.20%)
Jun 05, 2003	20.08	20.12	19.73	20.04	1,941,038	-0.05(-0.24%)
Jun 04, 2003	19.88	20.27	19.70	20.08	2,606,994	+0.22(+1.09%)
Jun 03, 2003	19.64	19.89	19.36	19.87	2,442,336	+0.22(+1.13%)
Jun 02, 2003	19.69	19.86	19.55	19.64	2,981,069	+0.00(+0.00%)
May 30, 2003	18.89	19.70	18.72	19.64	3,689,478	+0.76(+4.02%)
May 29, 2003	18.96	18.96	18.70	18.89	2,537,143	-0.12(-0.62%)
May 28, 2003	19.27	19.27	18.97	19.00	2,374,791	-0.28(-1.45%)
May 27, 2003	19.08	19.35	19.02	19.28	1,621,487	+0.17(+0.89%)
May 23, 2003	18.87	19.15	18.84	19.11	1,154,504	+0.16(+0.86%)
May 22, 2003	18.89	19.01	18.79	18.95	1,719,957	+0.10(+0.55%)
May 21, 2003	18.40	18.91	18.25	18.85	3,307,537	+0.49(+2.67%)
May 20, 2003	18.52	18.63	18.21	18.36	1,304,921	-0.16(-0.86%)
May 19, 2003	18.73	18.83	18.51	18.52	1,760,104	-0.26(-1.37%)
May 16, 2003	18.77	18.79	18.55	18.77	1,591,784	-0.05(-0.25%)
May 15, 2003	18.70	18.82	18.66	18.82	1,606,839	+0.18(+0.99%)
May 14, 2003	18.58	18.71	18.51	18.64	2,571,051	+0.02(+0.10%)
May 13, 2003	18.33	18.80	18.28	18.62	1,985,661	+0.20(+1.08%)
May 12, 2003	18.27	18.53	18.26	18.42	2,584,886	+0.12(+0.64%)
May 09, 2003	17.88	18.31	17.86	18.30	2,929,800	+0.46(+2.56%)
May 08, 2003	17.79	17.89	17.60	17.85	1,380,604	+0.06(+0.33%)
May 07, 2003	17.55	17.88	17.44	17.79	1,236,833	+0.24(+1.37%)
May 06, 2003	17.71	17.78	17.54	17.55	1,672,757	-0.15(-0.83%)
May 05, 2003	17.65	17.76	17.62	17.69	2,180,430	+0.04(+0.23%)
May 02, 2003	17.40	17.70	17.32	17.65	2,055,512	+0.33(+1.89%)
May 01, 2003	17.09	17.34	17.04	17.33	1,911,470	+0.25(+1.49%)
Apr 30, 2003	16.94	17.15	16.94	17.07	3,172,175	+0.17(+0.98%)
Apr 29, 2003	17.36	17.36	16.89	16.91	2,415,074	-0.56(-3.23%)
Apr 28, 2003	17.61	17.68	17.41	17.47	1,718,465	-0.13(-0.75%)
Apr 25, 2003	17.72	17.77	17.45	17.60	1,159,387	-0.28(-1.57%)
Apr 24, 2003	17.86	18.05	17.81	17.88	1,970,470	+0.11(+0.60%)
Apr 23, 2003	17.77	17.79	17.63	17.78	2,093,082	+0.02(+0.10%)
Apr 22, 2003	17.60	17.81	17.51	17.76	1,089,265	+0.14(+0.80%)
Apr 21, 2003	17.58	17.65	17.46	17.62	1,393,625	+0.07(+0.38%)
Apr 17, 2003	17.25	17.58	17.22	17.55	1,340,050	+0.33(+1.93%)
Apr 16, 2003	17.46	17.51	17.20	17.22	1,611,179	-0.14(-0.83%)
Apr 15, 2003	17.42	17.44	17.32	17.36	1,700,154	-0.10(-0.55%)
Apr 14, 2003	17.46	17.51	17.27	17.46	992,559	+0.08(+0.45%)
Apr 11, 2003	17.56	17.60	17.20	17.38	1,423,464	-0.18(-1.03%)
Apr 10, 2003	17.39	17.58	17.31	17.56	1,959,891	+0.27(+1.56%)
Apr 09, 2003	17.36	17.50	17.26	17.29	2,012,788	+0.00(+0.00%)
Apr 08, 2003	17.44	17.47	17.19	17.29	2,222,476	-0.20(-1.12%)
Apr 07, 2003	17.58	17.66	17.46	17.49	2,478,686	-0.10(-0.55%)
Apr 04, 2003	17.47	17.61	17.46	17.58	1,727,959	+0.07(+0.40%)
Apr 03, 2003	17.68	17.68	17.45	17.51	2,707,091	-0.18(-1.04%)
Apr 02, 2003	17.77	17.79	17.53	17.70	2,622,727	-0.07(-0.39%)

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.