Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	19.72	19.72	19.30	19.33	6,500	-0.64(-3.20%)
Jun 27, 2003	20.00	20.05	19.93	19.97	2,900	-0.09(-0.45%)
Jun 26, 2003	20.00	20.20	19.88	20.06	9,200	-0.16(-0.79%)
Jun 25, 2003	20.53	20.54	20.18	20.22	5,700	-0.23(-1.12%)
Jun 24, 2003	20.48	20.52	20.44	20.45	3,100	-0.28(-1.35%)
Jun 23, 2003	20.80	20.85	20.71	20.73	12,000	-0.21(-1.00%)
Jun 20, 2003	20.84	20.94	20.78	20.94	22,900	+0.70(+3.46%)
Jun 19, 2003	20.17	20.32	20.17	20.24	14,800	+0.49(+2.48%)
Jun 18, 2003	19.75	19.98	19.72	19.75	10,900	-0.15(-0.75%)
Jun 17, 2003	20.08	20.08	19.80	19.90	9,900	-0.43(-2.12%)
Jun 16, 2003	20.35	20.35	20.10	20.33	15,100	+0.00(+0.00%)
Jun 13, 2003	20.35	20.39	20.15	20.33	18,200	+0.75(+3.83%)
Jun 12, 2003	19.50	19.74	19.43	19.58	21,400	+0.68(+3.60%)
Jun 11, 2003	18.70	18.90	18.70	18.90	4,800	+0.36(+1.94%)
Jun 10, 2003	18.60	18.60	18.46	18.54	2,300	-0.11(-0.59%)
Jun 09, 2003	18.50	18.73	18.50	18.65	4,300	+0.48(+2.64%)
Jun 06, 2003	18.21	18.29	18.16	18.17	5,900	+0.19(+1.06%)
Jun 05, 2003	17.95	18.04	17.90	17.98	7,500	-0.32(-1.75%)
Jun 04, 2003	18.20	18.30	18.18	18.30	8,300	+0.11(+0.60%)
Jun 03, 2003	18.10	18.20	18.02	18.19	9,400	+0.04(+0.22%)
Jun 02, 2003	18.11	18.23	18.09	18.15	4,800	+0.35(+1.97%)
May 30, 2003	17.90	17.90	17.80	17.80	9,800	+0.39(+2.24%)
May 29, 2003	17.54	17.54	17.41	17.41	2,200	-0.24(-1.36%)
May 28, 2003	17.91	17.91	17.65	17.65	6,900	-0.26(-1.45%)
May 27, 2003	17.90	18.03	17.82	17.91	9,700	+0.41(+2.34%)
May 23, 2003	17.60	17.60	17.50	17.50	5,700	+0.00(+0.00%)
May 22, 2003	17.49	17.55	17.31	17.50	17,700	+0.19(+1.10%)
May 21, 2003	17.15	17.35	17.11	17.31	18,500	+1.12(+6.92%)
May 20, 2003	16.02	16.20	16.00	16.19	16,600	+0.62(+3.98%)
May 19, 2003	15.60	15.71	15.57	15.57	11,300	+0.37(+2.43%)
May 16, 2003	15.18	15.34	15.15	15.20	12,600	+0.00(+0.00%)
May 15, 2003	15.28	15.28	15.11	15.20	6,700	+0.10(+0.66%)
May 14, 2003	15.05	15.12	15.00	15.10	8,300	-0.25(-1.63%)
May 13, 2003	15.32	15.38	15.22	15.35	11,000	-0.05(-0.32%)
May 12, 2003	15.15	15.40	15.15	15.40	12,500	+0.75(+5.12%)
May 09, 2003	14.75	14.75	14.55	14.65	13,400	-0.15(-1.01%)
May 08, 2003	14.98	14.98	14.70	14.80	15,800	-0.18(-1.20%)
May 07, 2003	15.05	15.05	14.94	14.98	2,900	-0.39(-2.54%)
May 06, 2003	15.24	15.39	15.19	15.37	6,100	-0.07(-0.45%)
May 05, 2003	15.41	15.60	15.35	15.44	6,100	+0.05(+0.32%)
May 02, 2003	15.31	15.39	15.30	15.39	2,000	+0.04(+0.26%)
May 01, 2003	15.43	15.43	15.35	15.35	1,700	-0.11(-0.71%)
Apr 30, 2003	15.58	15.58	15.46	15.46	1,700	-0.22(-1.40%)
Apr 29, 2003	15.59	15.74	15.59	15.68	3,800	+0.38(+2.48%)
Apr 28, 2003	15.05	15.30	15.05	15.30	17,800	+0.47(+3.17%)
Apr 25, 2003	14.99	14.99	14.75	14.83	5,200	-0.18(-1.20%)
Apr 24, 2003	15.04	15.15	14.96	15.01	6,200	-0.02(-0.13%)
Apr 23, 2003	15.00	15.22	14.75	15.03	20,800	-1.06(-6.59%)
Apr 22, 2003	16.14	16.21	16.00	16.09	10,300	-0.30(-1.83%)
Apr 21, 2003	16.48	16.48	16.38	16.39	1,400	-0.07(-0.43%)
Apr 17, 2003	16.39	16.48	16.39	16.46	1,500	+0.26(+1.60%)
Apr 16, 2003	16.30	16.30	16.15	16.20	3,000	-0.46(-2.76%)
Apr 15, 2003	16.60	16.70	16.46	16.66	15,100	+0.41(+2.52%)
Apr 14, 2003	16.27	16.30	16.20	16.25	5,000	-0.14(-0.85%)
Apr 11, 2003	16.30	16.42	16.30	16.39	6,300	+0.09(+0.55%)
Apr 10, 2003	16.39	16.39	16.30	16.30	600	-0.20(-1.21%)
Apr 09, 2003	16.56	16.64	16.49	16.50	1,200	-0.02(-0.12%)
Apr 08, 2003	16.73	16.73	16.50	16.52	3,700	-0.31(-1.84%)
Apr 07, 2003	16.95	16.99	16.81	16.83	5,200	-0.02(-0.12%)
Apr 04, 2003	16.98	17.00	16.85	16.85	1,900	-0.14(-0.82%)
Apr 03, 2003	17.05	17.05	16.93	16.99	1,400	-0.06(-0.35%)
Apr 02, 2003	17.15	17.15	17.05	17.05	4,400	+0.15(+0.89%)

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.