Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	13.90	14.07	13.87	14.02	1,827,800	+0.12(+0.83%)
Jun 27, 2003	14.15	14.16	13.87	13.90	1,491,600	-0.24(-1.70%)
Jun 26, 2003	13.79	14.18	13.73	14.14	2,256,400	+0.37(+2.65%)
Jun 25, 2003	13.97	13.97	13.72	13.78	3,226,200	-0.19(-1.36%)
Jun 24, 2003	13.70	14.05	13.57	13.96	3,633,000	+0.75(+5.72%)
Jun 23, 2003	13.66	13.68	13.09	13.21	3,100,000	-0.54(-3.96%)
Jun 20, 2003	13.49	13.85	13.45	13.76	3,039,900	+0.36(+2.69%)
Jun 19, 2003	13.82	13.97	13.37	13.39	3,885,700	-0.70(-4.97%)
Jun 18, 2003	14.12	14.15	13.95	14.10	1,828,900	-0.04(-0.28%)
Jun 17, 2003	14.26	14.26	14.05	14.13	1,609,000	-0.01(-0.04%)
Jun 16, 2003	13.99	14.21	13.90	14.14	1,094,900	+0.21(+1.54%)
Jun 13, 2003	14.04	14.12	13.80	13.93	1,244,100	-0.10(-0.71%)
Jun 12, 2003	14.35	14.35	13.85	14.03	1,542,200	-0.22(-1.58%)
Jun 11, 2003	13.95	14.25	13.85	14.25	1,841,700	+0.37(+2.67%)
Jun 10, 2003	13.93	13.96	13.76	13.88	1,615,900	+0.13(+0.95%)
Jun 09, 2003	13.54	13.90	13.54	13.75	2,097,700	+0.16(+1.21%)
Jun 06, 2003	13.73	13.91	13.53	13.59	1,722,400	-0.05(-0.37%)
Jun 05, 2003	13.59	13.76	13.40	13.63	1,848,600	-0.13(-0.98%)
Jun 04, 2003	13.62	13.80	13.53	13.77	2,303,000	+0.21(+1.59%)
Jun 03, 2003	13.27	13.62	13.26	13.55	2,224,700	+0.29(+2.15%)
Jun 02, 2003	13.15	13.60	13.12	13.27	2,790,400	+0.22(+1.69%)
May 30, 2003	13.00	13.22	12.98	13.05	1,611,400	+0.12(+0.93%)
May 29, 2003	13.01	13.10	12.75	12.93	2,905,100	-0.06(-0.46%)
May 28, 2003	12.99	13.26	12.96	12.99	1,896,600	+0.00(+0.00%)
May 27, 2003	12.95	13.10	12.80	12.99	3,088,000	-0.07(-0.54%)
May 23, 2003	13.18	13.18	12.96	13.06	1,524,000	-0.09(-0.68%)
May 22, 2003	12.85	13.17	12.78	13.15	3,054,700	+0.48(+3.79%)
May 21, 2003	12.50	12.67	12.43	12.67	1,692,600	+0.15(+1.24%)
May 20, 2003	12.57	12.75	12.43	12.52	1,801,300	-0.06(-0.48%)
May 19, 2003	13.05	13.05	12.46	12.57	2,222,500	-0.48(-3.68%)
May 16, 2003	13.10	13.10	12.85	13.05	2,004,800	-0.13(-1.02%)
May 15, 2003	13.30	13.38	12.91	13.19	2,293,400	-0.12(-0.94%)
May 14, 2003	13.72	13.74	13.15	13.31	2,279,800	-0.22(-1.66%)
May 13, 2003	13.49	13.73	13.38	13.54	2,704,500	+0.07(+0.52%)
May 12, 2003	13.27	13.47	13.12	13.47	2,968,100	+0.17(+1.28%)
May 09, 2003	13.28	13.34	13.12	13.30	2,742,200	+0.04(+0.34%)
May 08, 2003	13.05	13.26	12.93	13.26	2,491,400	+0.23(+1.73%)
May 07, 2003	13.16	13.21	12.94	13.03	4,137,400	-0.13(-1.03%)
May 06, 2003	12.74	13.24	12.66	13.16	6,326,500	+0.43(+3.38%)
May 05, 2003	12.69	12.82	12.56	12.73	4,134,000	+0.09(+0.71%)
May 02, 2003	12.23	12.85	12.23	12.64	3,261,900	+0.43(+3.56%)
May 01, 2003	12.07	12.24	11.93	12.21	2,253,100	+0.11(+0.87%)
Apr 30, 2003	12.20	12.30	12.00	12.11	4,046,000	-0.24(-1.98%)
Apr 29, 2003	12.05	12.35	12.05	12.35	2,595,900	+0.27(+2.24%)
Apr 28, 2003	11.98	12.12	11.93	12.08	2,012,700	+0.10(+0.83%)
Apr 25, 2003	11.75	12.05	11.74	11.98	4,470,600	+0.26(+2.22%)
Apr 24, 2003	11.68	11.72	11.51	11.72	2,605,300	+0.04(+0.39%)
Apr 23, 2003	11.79	11.82	11.56	11.68	2,194,400	-0.07(-0.64%)
Apr 22, 2003	11.47	11.79	11.47	11.75	1,591,000	+0.21(+1.82%)
Apr 21, 2003	11.68	11.75	11.53	11.54	1,618,900	-0.06(-0.47%)
Apr 17, 2003	11.25	11.82	11.25	11.60	4,271,600	-0.25(-2.15%)
Apr 16, 2003	12.12	12.14	11.79	11.85	2,720,700	-0.29(-2.35%)
Apr 15, 2003	12.19	12.20	11.95	12.13	2,453,800	-0.11(-0.86%)
Apr 14, 2003	11.95	12.25	11.89	12.24	2,316,900	+0.39(+3.33%)
Apr 11, 2003	11.98	12.07	11.82	11.85	1,972,300	-0.12(-0.96%)
Apr 10, 2003	11.94	11.99	11.83	11.96	2,177,800	+0.01(+0.04%)
Apr 09, 2003	12.08	12.18	11.88	11.96	1,780,300	-0.13(-1.08%)
Apr 08, 2003	12.21	12.21	11.94	12.09	1,667,600	-0.01(-0.12%)
Apr 07, 2003	12.35	12.45	12.07	12.10	1,724,500	+0.06(+0.50%)
Apr 04, 2003	12.22	12.22	11.99	12.04	2,453,300	+0.05(+0.46%)
Apr 03, 2003	12.15	12.20	11.86	11.98	4,443,900	-0.02(-0.17%)
Apr 02, 2003	11.89	12.10	11.87	12.01	2,380,900	+0.23(+1.91%)

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.