Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	16.64	16.80	16.25	16.71	2,824,100	+0.07(+0.42%)
Jun 27, 2003	16.62	16.92	16.50	16.64	1,373,600	-0.01(-0.06%)
Jun 26, 2003	16.58	16.95	16.55	16.65	1,099,600	-0.09(-0.54%)
Jun 25, 2003	16.70	17.05	16.41	16.74	1,205,500	+0.24(+1.45%)
Jun 24, 2003	16.53	17.00	16.48	16.50	1,013,700	-0.14(-0.84%)
Jun 23, 2003	17.33	17.40	16.52	16.64	1,526,100	-0.76(-4.37%)
Jun 20, 2003	17.50	17.72	17.30	17.40	1,225,000	+0.04(+0.23%)
Jun 19, 2003	18.05	18.05	17.30	17.36	917,900	-0.56(-3.13%)
Jun 18, 2003	17.75	18.26	17.51	17.92	1,324,300	-0.04(-0.22%)
Jun 17, 2003	17.65	18.11	17.19	17.96	1,694,300	+0.52(+2.98%)
Jun 16, 2003	16.98	17.50	16.91	17.44	1,287,300	+0.54(+3.20%)
Jun 13, 2003	17.40	17.76	16.89	16.90	1,030,100	-0.52(-2.99%)
Jun 12, 2003	17.58	17.62	17.25	17.42	848,100	-0.08(-0.46%)
Jun 11, 2003	17.45	17.66	16.94	17.50	655,100	+0.10(+0.57%)
Jun 10, 2003	17.20	17.44	16.78	17.40	809,900	+0.52(+3.08%)
Jun 09, 2003	17.34	17.30	16.69	16.88	1,242,626	-0.46(-2.65%)
Jun 06, 2003	18.20	18.40	17.30	17.34	1,243,800	-0.79(-4.36%)
Jun 05, 2003	17.68	18.35	17.68	18.13	792,100	+0.13(+0.72%)
Jun 04, 2003	17.51	18.00	17.45	18.00	1,003,800	+0.49(+2.80%)
Jun 03, 2003	17.44	17.68	17.26	17.51	1,095,600	+0.10(+0.57%)
Jun 02, 2003	17.27	17.75	17.19	17.41	1,291,000	+0.12(+0.69%)
May 30, 2003	17.23	17.34	17.04	17.29	1,358,100	+0.26(+1.53%)
May 29, 2003	17.07	17.30	16.66	17.03	2,244,400	+0.50(+3.02%)
May 28, 2003	16.51	16.94	16.30	16.53	1,251,100	+0.01(+0.06%)
May 27, 2003	16.00	16.52	15.85	16.52	1,109,600	+0.47(+2.93%)
May 23, 2003	15.71	16.34	15.70	16.05	781,100	+0.29(+1.84%)
May 22, 2003	15.36	16.30	15.30	15.76	1,960,300	+0.38(+2.47%)
May 21, 2003	14.76	15.60	14.57	15.38	1,840,800	+0.45(+3.02%)
May 20, 2003	15.05	15.36	14.72	14.93	1,579,900	-0.14(-0.94%)
May 19, 2003	15.80	15.85	14.98	15.07	1,930,400	-0.87(-5.43%)
May 16, 2003	16.35	16.35	15.88	15.94	961,900	-0.39(-2.42%)
May 15, 2003	16.01	16.45	15.96	16.33	1,152,400	+0.47(+2.96%)
May 14, 2003	16.31	16.31	15.75	15.86	1,489,800	-0.35(-2.16%)
May 13, 2003	16.40	16.43	16.10	16.21	1,286,500	-0.24(-1.46%)
May 12, 2003	16.24	16.50	16.06	16.45	1,504,800	+0.21(+1.29%)
May 09, 2003	16.25	16.35	16.10	16.24	936,400	-0.01(-0.06%)
May 08, 2003	16.13	16.32	16.00	16.25	1,780,200	-0.02(-0.12%)
May 07, 2003	16.26	16.42	15.96	16.27	1,245,100	-0.19(-1.15%)
May 06, 2003	15.91	16.59	15.91	16.46	2,235,100	+0.54(+3.39%)
May 05, 2003	15.62	16.10	15.62	15.92	2,254,500	+0.39(+2.52%)
May 02, 2003	15.27	15.54	15.16	15.53	1,137,700	+0.31(+2.03%)
May 01, 2003	15.00	15.37	14.90	15.22	1,462,800	+0.09(+0.59%)
Apr 30, 2003	15.00	15.20	14.88	15.13	1,207,900	-0.12(-0.79%)
Apr 29, 2003	15.07	15.35	14.97	15.25	1,145,400	+0.11(+0.73%)
Apr 28, 2003	14.88	15.21	14.81	15.14	1,543,100	+0.26(+1.75%)
Apr 25, 2003	14.82	14.94	14.64	14.88	1,482,000	+0.01(+0.07%)
Apr 24, 2003	14.62	15.00	14.48	14.87	1,083,800	+0.05(+0.34%)
Apr 23, 2003	15.00	15.00	14.45	14.82	1,620,700	-0.18(-1.20%)
Apr 22, 2003	14.10	15.05	13.98	15.00	2,079,000	+0.81(+5.71%)
Apr 21, 2003	13.99	14.22	13.84	14.19	1,130,000	+0.18(+1.28%)
Apr 17, 2003	13.41	14.04	13.40	14.01	1,473,700	+0.68(+5.10%)
Apr 16, 2003	13.84	13.90	13.32	13.33	1,028,100	-0.37(-2.70%)
Apr 15, 2003	13.47	13.78	13.42	13.70	988,300	+0.16(+1.18%)
Apr 14, 2003	13.19	13.60	13.10	13.54	827,700	+0.39(+2.97%)
Apr 11, 2003	13.37	13.54	12.95	13.15	643,700	-0.10(-0.75%)
Apr 10, 2003	13.24	13.39	13.02	13.25	1,738,000	+0.08(+0.61%)
Apr 09, 2003	13.65	13.81	13.13	13.17	1,069,900	-0.55(-4.01%)
Apr 08, 2003	13.71	13.92	13.47	13.72	1,051,100	+0.14(+1.04%)
Apr 07, 2003	14.06	14.55	13.48	13.58	1,411,100	+0.08(+0.59%)
Apr 04, 2003	13.34	13.59	13.23	13.50	921,700	+0.21(+1.58%)
Apr 03, 2003	13.34	13.53	13.11	13.29	1,417,600	+0.03(+0.22%)
Apr 02, 2003	12.75	13.40	12.73	13.26	1,330,400	+0.70(+5.58%)

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.