Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	24.50	24.76	24.40	24.48	1,217,803	+0.10(+0.39%)
Jun 27, 2003	24.23	24.79	24.13	24.39	1,077,948	+0.16(+0.65%)
Jun 26, 2003	23.71	24.27	23.69	24.23	1,039,382	+0.43(+1.79%)
Jun 25, 2003	24.26	24.53	23.80	23.80	885,847	-0.45(-1.87%)
Jun 24, 2003	23.81	24.35	23.77	24.26	938,820	+0.34(+1.41%)
Jun 23, 2003	24.12	24.18	23.62	23.92	821,959	-0.19(-0.77%)
Jun 20, 2003	24.20	24.29	23.99	24.10	1,871,965	-0.10(-0.40%)
Jun 19, 2003	25.20	25.20	24.18	24.20	1,864,979	-1.00(-3.95%)
Jun 18, 2003	25.41	25.41	24.98	25.20	934,017	-0.21(-0.84%)
Jun 17, 2003	25.63	25.77	25.31	25.41	1,110,110	-0.12(-0.46%)
Jun 16, 2003	24.63	25.53	24.53	25.53	1,365,662	+0.38(+1.50%)
Jun 13, 2003	25.30	25.51	24.94	25.15	1,147,366	-0.14(-0.57%)
Jun 12, 2003	25.22	25.40	25.01	25.29	1,260,734	+0.36(+1.43%)
Jun 11, 2003	24.60	24.94	24.50	24.94	1,348,053	+0.43(+1.77%)
Jun 10, 2003	24.74	24.91	24.39	24.50	1,384,290	-0.24(-0.97%)
Jun 09, 2003	24.86	24.93	24.51	24.74	1,444,686	-0.22(-0.88%)
Jun 06, 2003	24.74	25.38	24.70	24.96	2,190,677	+0.58(+2.40%)
Jun 05, 2003	24.28	24.55	24.22	24.38	1,575,227	+0.03(+0.11%)
Jun 04, 2003	24.05	24.42	23.99	24.35	870,566	+0.23(+0.97%)
Jun 03, 2003	24.51	24.53	23.80	24.12	1,387,929	-0.34(-1.40%)
Jun 02, 2003	24.36	24.94	24.34	24.46	2,303,901	+0.55(+2.30%)
May 30, 2003	23.02	24.00	23.02	23.91	1,963,358	+1.00(+4.38%)
May 29, 2003	22.90	23.12	22.66	22.91	1,635,768	-0.02(-0.09%)
May 28, 2003	22.68	23.21	22.68	22.93	1,650,612	+0.29(+1.27%)
May 27, 2003	22.16	22.69	22.00	22.64	1,973,254	+0.89(+4.11%)
May 23, 2003	21.58	21.78	21.23	21.75	2,581,428	+0.23(+1.05%)
May 22, 2003	21.47	21.58	21.25	21.52	2,243,942	+0.05(+0.22%)
May 21, 2003	21.44	21.57	21.10	21.47	1,527,056	-0.19(-0.86%)
May 20, 2003	21.84	21.84	21.35	21.66	1,714,937	-0.18(-0.82%)
May 19, 2003	22.37	22.47	21.83	21.84	1,436,099	-0.63(-2.81%)
May 16, 2003	22.64	22.79	22.19	22.47	1,619,468	-0.17(-0.76%)
May 15, 2003	22.73	22.75	22.33	22.64	1,112,147	-0.09(-0.39%)
May 14, 2003	22.81	22.87	22.47	22.73	984,662	+0.08(+0.36%)
May 13, 2003	22.71	22.81	22.49	22.65	1,234,684	-0.22(-0.96%)
May 12, 2003	22.13	22.90	21.86	22.87	1,376,432	+0.74(+3.32%)
May 09, 2003	21.99	22.25	21.82	22.13	800,711	+0.32(+1.45%)
May 08, 2003	22.26	22.26	21.75	21.82	1,774,022	-0.60(-2.70%)
May 07, 2003	22.61	22.61	22.24	22.42	1,634,167	-0.27(-1.18%)
May 06, 2003	22.61	22.88	22.40	22.69	1,414,706	-0.03(-0.15%)
May 05, 2003	22.85	23.01	22.50	22.72	1,668,076	+0.01(+0.06%)
May 02, 2003	22.06	22.71	22.00	22.71	1,860,322	+0.65(+2.96%)
May 01, 2003	21.96	22.23	21.49	22.06	1,730,072	+0.10(+0.44%)
Apr 30, 2003	22.10	22.28	21.51	21.96	2,913,239	-0.13(-0.59%)
Apr 29, 2003	22.61	22.62	21.95	22.09	1,686,413	-0.52(-2.31%)
Apr 28, 2003	21.80	22.74	21.80	22.61	1,750,737	+0.81(+3.72%)
Apr 25, 2003	22.06	22.13	21.71	21.80	1,043,893	-0.25(-1.12%)
Apr 24, 2003	22.94	22.94	21.88	22.05	1,719,739	-0.89(-3.86%)
Apr 23, 2003	22.37	22.95	22.13	22.94	2,077,163	+0.57(+2.55%)
Apr 22, 2003	21.23	22.38	21.10	22.37	2,487,124	+1.10(+5.17%)
Apr 21, 2003	20.96	21.27	20.95	21.27	1,300,610	+0.36(+1.71%)
Apr 17, 2003	20.65	20.95	20.63	20.91	1,624,998	+0.23(+1.10%)
Apr 16, 2003	21.30	21.37	20.57	20.68	1,397,534	-0.54(-2.53%)
Apr 15, 2003	20.79	21.23	20.55	21.22	2,155,605	+0.50(+2.42%)
Apr 14, 2003	20.61	20.74	20.37	20.72	2,955,588	+0.59(+2.94%)
Apr 11, 2003	20.40	20.66	20.09	20.13	1,044,766	-0.10(-0.51%)
Apr 10, 2003	20.00	20.23	19.93	20.23	913,061	+0.27(+1.38%)
Apr 09, 2003	20.13	20.55	19.93	19.95	990,047	-0.18(-0.89%)
Apr 08, 2003	20.44	20.44	19.95	20.13	1,229,154	-0.30(-1.48%)
Apr 07, 2003	20.89	21.11	20.39	20.44	1,500,424	-0.10(-0.47%)
Apr 04, 2003	20.55	20.61	20.35	20.53	1,304,394	+0.24(+1.19%)
Apr 03, 2003	20.50	20.56	20.06	20.29	1,413,688	-0.17(-0.84%)
Apr 02, 2003	19.63	20.58	19.49	20.46	1,542,628	+0.83(+4.24%)

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.