Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	19.78	20.10	18.51	18.97	521,400	-0.88(-4.43%)
Jun 27, 2003	20.00	20.15	19.64	19.85	146,200	-0.10(-0.50%)
Jun 26, 2003	19.45	20.12	19.38	19.95	431,000	+0.50(+2.57%)
Jun 25, 2003	19.25	19.45	19.11	19.45	337,100	+0.38(+1.99%)
Jun 24, 2003	18.70	19.14	18.62	19.07	252,700	+0.37(+1.98%)
Jun 23, 2003	19.24	19.24	18.44	18.70	112,800	-0.23(-1.22%)
Jun 20, 2003	19.27	19.27	17.50	18.93	371,600	-0.34(-1.76%)
Jun 19, 2003	18.88	19.37	18.70	19.27	382,200	+0.32(+1.69%)
Jun 18, 2003	18.21	18.95	17.96	18.95	270,100	+0.75(+4.12%)
Jun 17, 2003	17.60	18.45	17.58	18.20	251,500	+0.61(+3.47%)
Jun 16, 2003	17.60	17.61	16.41	17.59	148,200	+0.03(+0.17%)
Jun 13, 2003	17.90	17.90	17.21	17.56	97,600	-0.44(-2.44%)
Jun 12, 2003	17.95	18.21	17.68	18.00	402,900	-0.04(-0.22%)
Jun 11, 2003	17.97	18.24	17.85	18.04	79,500	+0.06(+0.33%)
Jun 10, 2003	17.66	18.10	17.66	17.98	186,800	+0.20(+1.12%)
Jun 09, 2003	17.83	17.90	17.32	17.78	80,000	-0.11(-0.61%)
Jun 06, 2003	17.90	17.95	17.78	17.89	86,600	-0.01(-0.06%)
Jun 05, 2003	17.88	18.02	17.75	17.90	245,500	+0.03(+0.17%)
Jun 04, 2003	17.39	18.00	17.31	17.87	112,600	+0.35(+2.00%)
Jun 03, 2003	17.49	17.57	17.09	17.52	187,300	+0.02(+0.11%)
Jun 02, 2003	17.80	17.98	17.24	17.50	112,100	-0.25(-1.41%)
May 30, 2003	18.15	18.23	17.73	17.75	240,900	-0.38(-2.10%)
May 29, 2003	17.57	18.20	17.50	18.13	350,400	+0.67(+3.84%)
May 28, 2003	17.10	17.66	17.10	17.46	344,700	+0.41(+2.40%)
May 27, 2003	16.70	17.25	16.66	17.05	257,700	+0.31(+1.85%)
May 23, 2003	17.00	17.50	16.45	16.74	328,600	+0.91(+5.75%)
May 22, 2003	16.00	16.39	15.83	15.83	93,900	-0.27(-1.68%)
May 21, 2003	16.15	16.58	15.78	16.10	297,300	-0.04(-0.25%)
May 20, 2003	16.43	16.46	15.61	16.14	288,500	-0.34(-2.06%)
May 19, 2003	17.00	17.00	16.25	16.48	68,800	-0.50(-2.94%)
May 16, 2003	17.00	17.08	16.00	16.98	230,700	+0.03(+0.18%)
May 15, 2003	16.90	17.11	16.18	16.95	254,500	-0.10(-0.59%)
May 14, 2003	16.28	17.33	16.06	17.05	343,100	+0.91(+5.64%)
May 13, 2003	16.00	16.18	15.80	16.14	111,200	+0.14(+0.88%)
May 12, 2003	15.49	16.17	15.40	16.00	287,300	+0.45(+2.89%)
May 09, 2003	15.40	15.69	15.40	15.55	31,600	+0.06(+0.39%)
May 08, 2003	15.57	15.65	15.42	15.49	195,200	-0.08(-0.52%)
May 07, 2003	15.25	15.74	15.15	15.57	51,300	+0.35(+2.31%)
May 06, 2003	15.24	15.25	15.06	15.22	112,500	+0.05(+0.33%)
May 05, 2003	15.10	15.24	15.00	15.17	106,400	+0.17(+1.13%)
May 02, 2003	14.63	15.05	14.60	15.00	133,200	+0.20(+1.35%)
May 01, 2003	15.35	15.35	14.16	14.80	178,800	-0.49(-3.20%)
Apr 30, 2003	15.74	15.74	14.91	15.29	65,200	-0.41(-2.61%)
Apr 29, 2003	15.17	15.70	15.17	15.70	30,300	+0.30(+1.95%)
Apr 28, 2003	15.58	15.58	15.07	15.40	48,600	-0.07(-0.45%)
Apr 25, 2003	15.81	15.95	15.46	15.47	232,100	-0.38(-2.40%)
Apr 24, 2003	15.39	16.31	15.24	15.85	157,900	+0.68(+4.48%)
Apr 23, 2003	14.65	15.38	14.60	15.17	57,400	+0.55(+3.76%)
Apr 22, 2003	14.50	14.68	14.30	14.62	83,800	+0.12(+0.83%)
Apr 21, 2003	14.94	14.94	14.30	14.50	106,900	-0.15(-1.02%)
Apr 17, 2003	15.05	15.20	14.35	14.65	64,900	-0.31(-2.07%)
Apr 16, 2003	15.75	15.81	14.92	14.96	102,500	-0.73(-4.65%)
Apr 15, 2003	15.10	15.77	15.06	15.69	36,000	+0.62(+4.11%)
Apr 14, 2003	15.06	15.40	14.95	15.07	40,200	+0.07(+0.47%)
Apr 11, 2003	14.33	15.12	14.32	15.00	50,200	+0.18(+1.21%)
Apr 10, 2003	14.92	14.92	14.05	14.82	76,000	-0.08(-0.54%)
Apr 09, 2003	15.29	15.41	14.44	14.90	41,100	-0.52(-3.37%)
Apr 08, 2003	15.75	15.75	15.14	15.42	82,700	-0.26(-1.66%)
Apr 07, 2003	15.50	16.00	15.30	15.68	150,600	+0.18(+1.16%)
Apr 04, 2003	14.23	15.78	14.22	15.50	289,200	+1.17(+8.16%)
Apr 03, 2003	13.91	14.35	13.80	14.33	64,600	+0.49(+3.54%)
Apr 02, 2003	13.75	13.90	13.66	13.84	36,100	+0.20(+1.47%)

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.