Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	17.37	17.37	16.73	17.00	167,200	+0.00(+0.00%)
Jun 27, 2003	17.00	17.10	16.49	17.00	152,568	+0.28(+1.67%)
Jun 26, 2003	16.92	16.99	16.50	16.72	167,900	-0.41(-2.39%)
Jun 25, 2003	16.80	17.36	16.80	17.13	188,000	+0.26(+1.54%)
Jun 24, 2003	17.95	18.10	16.30	16.87	384,700	-1.13(-6.28%)
Jun 23, 2003	18.35	18.60	17.50	18.00	189,100	-0.30(-1.63%)
Jun 20, 2003	18.05	18.58	17.50	18.30	291,900	-0.05(-0.27%)
Jun 19, 2003	18.20	18.87	17.91	18.35	384,100	+0.24(+1.33%)
Jun 18, 2003	17.95	18.40	17.75	18.11	666,200	+0.01(+0.06%)
Jun 17, 2003	17.55	18.10	17.35	18.10	317,200	+0.55(+3.13%)
Jun 16, 2003	18.20	18.25	17.35	17.55	376,300	-0.18(-1.02%)
Jun 13, 2003	16.72	17.75	16.40	17.73	678,600	+1.05(+6.29%)
Jun 12, 2003	16.11	16.70	15.98	16.68	155,400	+0.36(+2.21%)
Jun 11, 2003	16.25	16.65	16.14	16.32	193,500	+0.19(+1.18%)
Jun 10, 2003	16.25	16.65	15.62	16.13	484,500	-0.92(-5.40%)
Jun 09, 2003	17.32	17.40	16.89	17.05	230,600	+0.24(+1.43%)
Jun 06, 2003	17.60	17.90	16.51	16.81	611,200	-1.12(-6.25%)
Jun 05, 2003	18.26	18.85	17.90	17.93	416,700	+0.06(+0.34%)
Jun 04, 2003	18.15	18.42	17.75	17.87	149,000	-0.23(-1.27%)
Jun 03, 2003	18.70	18.70	17.75	18.10	171,500	-0.10(-0.55%)
Jun 02, 2003	17.30	18.25	17.25	18.20	309,500	+0.73(+4.18%)
May 30, 2003	17.40	17.79	17.00	17.47	360,700	-0.79(-4.33%)
May 29, 2003	17.01	18.73	17.01	18.26	606,700	+0.50(+2.82%)
May 28, 2003	18.00	18.34	17.45	17.76	702,400	-1.52(-7.88%)
May 27, 2003	20.60	20.70	19.15	19.28	378,700	-0.56(-2.82%)
May 23, 2003	19.56	19.97	19.52	19.84	203,100	+0.41(+2.11%)
May 22, 2003	20.00	20.34	19.16	19.43	229,700	-0.68(-3.38%)
May 21, 2003	19.70	20.47	19.19	20.11	411,300	+0.72(+3.71%)
May 20, 2003	20.05	20.30	18.85	19.39	344,900	-0.50(-2.51%)
May 19, 2003	21.03	21.25	19.25	19.89	609,300	-0.44(-2.16%)
May 16, 2003	20.30	20.99	20.28	20.33	528,100	+0.46(+2.32%)
May 15, 2003	19.01	20.15	19.00	19.87	483,200	+0.94(+4.97%)
May 14, 2003	17.91	18.95	17.75	18.93	323,200	+1.13(+6.35%)
May 13, 2003	18.30	18.45	17.50	17.80	316,900	-0.23(-1.28%)
May 12, 2003	18.20	18.44	17.86	18.03	343,500	+0.27(+1.52%)
May 09, 2003	17.49	17.80	17.10	17.76	201,700	+0.26(+1.49%)
May 08, 2003	16.73	18.18	16.00	17.50	377,200	+1.48(+9.24%)
May 07, 2003	17.25	17.35	16.02	16.02	304,300	-1.03(-6.04%)
May 06, 2003	18.15	18.22	16.66	17.05	495,100	-0.67(-3.79%)
May 05, 2003	16.93	18.50	16.71	17.72	343,700	+0.87(+5.17%)
May 02, 2003	16.08	17.00	15.81	16.85	407,000	+0.76(+4.72%)
May 01, 2003	15.05	16.15	14.87	16.09	264,900	+1.08(+7.20%)
Apr 30, 2003	14.42	15.10	14.40	15.01	197,700	+0.92(+6.53%)
Apr 29, 2003	14.10	14.20	13.50	14.09	189,800	-0.11(-0.77%)
Apr 28, 2003	14.44	14.50	14.11	14.20	105,600	-0.20(-1.39%)
Apr 25, 2003	14.28	14.74	14.10	14.40	148,800	-0.02(-0.14%)
Apr 24, 2003	15.04	15.17	14.25	14.42	163,200	-0.58(-3.87%)
Apr 23, 2003	15.11	15.50	14.50	15.00	334,900	-0.45(-2.91%)
Apr 22, 2003	15.70	15.98	15.16	15.45	211,000	-0.29(-1.84%)
Apr 21, 2003	15.91	15.99	15.19	15.74	267,000	+0.15(+0.96%)
Apr 17, 2003	15.45	16.05	15.43	15.59	242,000	+0.34(+2.21%)
Apr 16, 2003	15.45	15.50	14.90	15.25	191,000	-0.04(-0.24%)
Apr 15, 2003	15.00	15.47	14.85	15.29	188,600	+0.29(+1.93%)
Apr 14, 2003	14.89	15.00	14.51	15.00	120,300	+0.07(+0.47%)
Apr 11, 2003	14.55	15.10	14.37	14.93	176,600	-0.17(-1.11%)
Apr 10, 2003	15.02	15.61	14.91	15.10	272,900	-0.01(-0.09%)
Apr 09, 2003	13.80	15.50	13.42	15.11	544,500	+1.74(+13.02%)
Apr 08, 2003	12.90	13.90	12.85	13.37	352,000	+0.47(+3.64%)
Apr 07, 2003	12.66	12.96	12.55	12.90	126,200	-0.04(-0.31%)
Apr 04, 2003	12.52	12.97	12.52	12.94	114,300	+0.24(+1.89%)
Apr 03, 2003	12.80	13.00	12.48	12.70	194,400	-0.04(-0.31%)
Apr 02, 2003	12.49	12.85	12.25	12.74	246,600	-0.43(-3.26%)

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.