Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	20.93	21.10	19.00	20.29	4,731,500	-0.32(-1.53%)
Jun 27, 2003	19.77	20.73	19.77	20.60	3,611,100	+0.74(+3.73%)
Jun 26, 2003	20.14	20.34	19.66	19.86	4,065,900	-0.27(-1.32%)
Jun 25, 2003	19.90	20.70	19.73	20.12	4,678,200	+0.31(+1.56%)
Jun 24, 2003	18.27	20.38	17.88	19.82	8,040,100	+1.11(+5.91%)
Jun 23, 2003	19.00	19.12	18.65	18.71	1,983,000	-0.37(-1.94%)
Jun 20, 2003	19.45	19.46	18.75	19.08	2,714,400	-0.12(-0.63%)
Jun 19, 2003	19.68	19.73	19.00	19.20	2,283,700	-0.35(-1.79%)
Jun 18, 2003	19.14	19.62	18.89	19.55	2,720,500	+0.33(+1.72%)
Jun 17, 2003	19.00	19.95	18.95	19.22	6,063,400	+0.86(+4.68%)
Jun 16, 2003	18.50	18.64	17.83	18.36	4,416,700	+0.18(+1.02%)
Jun 13, 2003	18.95	19.25	18.14	18.18	3,222,300	-0.68(-3.61%)
Jun 12, 2003	18.82	19.62	18.59	18.86	5,085,800	+0.16(+0.88%)
Jun 11, 2003	18.05	18.73	17.73	18.69	2,899,800	+0.62(+3.40%)
Jun 10, 2003	17.52	18.14	17.51	18.07	2,383,300	+0.70(+4.03%)
Jun 09, 2003	17.96	18.25	17.16	17.38	3,760,490	-0.59(-3.26%)
Jun 06, 2003	19.34	19.43	17.82	17.96	4,583,900	-1.06(-5.60%)
Jun 05, 2003	18.13	19.12	18.07	19.02	3,900,500	+0.62(+3.40%)
Jun 04, 2003	18.14	18.63	17.75	18.40	3,762,200	+0.18(+0.99%)
Jun 03, 2003	17.93	18.23	17.52	18.22	4,596,700	-0.14(-0.74%)
Jun 02, 2003	18.10	19.11	18.10	18.36	4,789,200	+0.18(+1.02%)
May 30, 2003	18.12	18.30	17.75	18.17	4,085,000	+0.18(+1.00%)
May 29, 2003	18.02	18.46	17.68	17.99	6,070,700	-0.12(-0.66%)
May 28, 2003	17.28	18.71	17.25	18.11	8,670,600	+0.89(+5.20%)
May 27, 2003	16.39	17.45	16.29	17.21	6,120,200	+0.70(+4.21%)
May 23, 2003	15.49	16.70	15.41	16.52	4,200,500	+0.94(+6.03%)
May 22, 2003	15.79	15.82	15.38	15.58	3,824,700	-0.10(-0.64%)
May 21, 2003	14.69	15.80	14.62	15.68	10,028,500	+1.47(+10.38%)
May 20, 2003	13.82	14.29	13.78	14.21	3,672,200	+0.53(+3.88%)
May 19, 2003	14.30	14.50	13.68	13.68	3,692,100	-0.87(-5.98%)
May 16, 2003	14.30	14.74	14.21	14.54	3,556,100	+0.10(+0.66%)
May 15, 2003	14.48	14.93	14.21	14.45	4,905,300	+0.05(+0.35%)
May 14, 2003	13.90	14.45	13.89	14.40	4,327,300	+0.42(+3.00%)
May 13, 2003	13.80	14.15	13.68	13.98	3,479,700	-0.07(-0.50%)
May 12, 2003	13.09	14.07	13.00	14.05	4,312,000	+1.04(+7.99%)
May 09, 2003	12.71	13.05	12.68	13.01	1,926,400	+0.38(+3.05%)
May 08, 2003	12.60	12.80	12.35	12.62	1,829,200	-0.18(-1.37%)
May 07, 2003	12.98	13.24	12.71	12.80	2,688,700	-0.25(-1.92%)
May 06, 2003	12.87	13.14	12.74	13.05	2,760,900	+0.20(+1.56%)
May 05, 2003	12.77	13.22	12.60	12.85	2,856,300	+0.07(+0.59%)
May 02, 2003	12.22	12.93	12.09	12.78	4,411,100	+0.54(+4.46%)
May 01, 2003	12.11	12.36	11.98	12.23	2,336,900	+0.13(+1.07%)
Apr 30, 2003	11.75	12.24	11.65	12.10	3,158,700	+0.36(+3.07%)
Apr 29, 2003	11.54	11.99	11.54	11.74	2,235,300	+0.22(+1.95%)
Apr 28, 2003	11.60	11.86	11.41	11.52	3,038,500	+0.01(+0.09%)
Apr 25, 2003	11.30	11.70	11.26	11.51	3,418,200	+0.02(+0.13%)
Apr 24, 2003	11.80	11.96	11.45	11.49	4,606,400	-0.63(-5.24%)
Apr 23, 2003	12.17	12.45	11.83	12.12	4,793,400	-0.06(-0.49%)
Apr 22, 2003	11.65	12.24	11.59	12.19	5,298,300	+0.45(+3.83%)
Apr 21, 2003	11.07	11.94	11.03	11.73	6,925,600	+0.74(+6.73%)
Apr 17, 2003	9.825	11.24	9.740	10.99	18,363,300	+2.09(+23.54%)
Apr 16, 2003	9.010	9.105	8.725	8.900	4,341,400	+0.05(+0.56%)
Apr 15, 2003	8.600	9.065	8.560	8.850	2,570,800	+0.21(+2.37%)
Apr 14, 2003	8.510	8.690	8.210	8.645	2,378,200	+0.31(+3.78%)
Apr 11, 2003	8.425	8.575	8.305	8.330	2,648,300	+0.04(+0.48%)
Apr 10, 2003	8.465	8.625	8.225	8.290	4,650,900	-0.18(-2.13%)
Apr 09, 2003	8.500	8.805	8.430	8.470	2,762,300	+0.03(+0.30%)
Apr 08, 2003	8.590	8.625	8.360	8.445	2,371,300	-0.08(-0.94%)
Apr 07, 2003	9.335	9.400	8.475	8.525	3,928,800	-0.34(-3.89%)
Apr 04, 2003	9.005	9.175	8.780	8.870	1,666,700	-0.06(-0.62%)
Apr 03, 2003	9.180	9.190	8.795	8.925	2,020,600	-0.08(-0.89%)
Apr 02, 2003	8.865	9.065	8.815	9.005	2,972,300	+0.44(+5.14%)

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.