Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	20.80	21.29	20.73	21.07	445,700	+0.40(+1.93%)
Jun 27, 2003	20.60	20.98	20.57	20.68	343,300	-0.02(-0.12%)
Jun 26, 2003	20.50	20.88	20.43	20.70	276,800	+0.36(+1.74%)
Jun 25, 2003	20.59	20.74	20.25	20.34	440,100	-0.14(-0.71%)
Jun 24, 2003	20.15	20.57	20.13	20.49	456,600	+0.34(+1.69%)
Jun 23, 2003	20.00	20.17	19.87	20.15	307,100	+0.20(+1.00%)
Jun 20, 2003	20.62	20.62	19.92	19.95	302,800	-0.37(-1.82%)
Jun 19, 2003	20.50	20.54	20.30	20.32	390,300	-0.28(-1.36%)
Jun 18, 2003	20.30	20.75	20.25	20.60	561,700	+0.30(+1.45%)
Jun 17, 2003	20.08	20.48	19.89	20.30	417,100	+0.35(+1.75%)
Jun 16, 2003	19.75	20.07	19.73	19.95	210,100	+0.20(+1.04%)
Jun 13, 2003	20.02	20.15	19.68	19.75	287,100	-0.17(-0.85%)
Jun 12, 2003	19.75	20.16	19.52	19.92	503,400	+0.53(+2.73%)
Jun 11, 2003	19.14	19.46	19.01	19.39	162,100	+0.29(+1.52%)
Jun 10, 2003	18.82	19.11	18.52	19.10	377,100	+0.30(+1.57%)
Jun 09, 2003	19.27	19.28	18.74	18.80	459,200	-0.55(-2.82%)
Jun 06, 2003	20.10	20.12	19.34	19.35	621,700	-0.55(-2.79%)
Jun 05, 2003	19.85	20.14	19.61	19.91	389,100	-0.02(-0.10%)
Jun 04, 2003	19.25	20.00	19.25	19.93	609,400	+0.76(+3.97%)
Jun 03, 2003	19.25	19.38	18.98	19.16	496,700	-0.16(-0.83%)
Jun 02, 2003	19.95	19.96	18.88	19.32	984,100	-0.20(-1.00%)
May 30, 2003	18.70	19.52	18.70	19.52	722,000	+0.77(+4.11%)
May 29, 2003	19.27	19.40	18.45	18.75	1,095,900	-0.65(-3.35%)
May 28, 2003	19.50	19.68	19.25	19.40	680,900	-0.07(-0.33%)
May 27, 2003	19.73	20.20	19.41	19.46	626,500	-0.30(-1.54%)
May 23, 2003	19.98	20.12	19.73	19.77	222,700	-0.19(-0.95%)
May 22, 2003	19.48	20.07	19.39	19.96	287,400	+0.48(+2.49%)
May 21, 2003	19.84	19.84	19.38	19.48	412,900	-0.36(-1.81%)
May 20, 2003	19.88	20.09	19.62	19.84	359,200	+0.04(+0.20%)
May 19, 2003	19.88	20.05	19.75	19.80	530,900	-0.54(-2.68%)
May 16, 2003	20.80	20.82	20.34	20.34	633,400	-0.43(-2.09%)
May 15, 2003	20.82	21.07	20.60	20.77	264,100	+0.01(+0.05%)
May 14, 2003	21.07	21.14	20.50	20.77	219,900	-0.31(-1.47%)
May 13, 2003	21.20	21.43	20.97	21.07	455,800	-0.13(-0.61%)
May 12, 2003	20.75	21.40	20.68	21.20	301,700	+0.46(+2.22%)
May 09, 2003	20.84	20.95	20.60	20.75	169,400	-0.09(-0.46%)
May 08, 2003	20.59	20.95	20.49	20.84	242,500	+0.23(+1.09%)
May 07, 2003	20.35	20.73	20.30	20.61	287,400	+0.20(+1.00%)
May 06, 2003	20.70	20.73	20.23	20.41	213,600	-0.34(-1.66%)
May 05, 2003	20.64	20.80	20.50	20.75	275,300	+0.11(+0.51%)
May 02, 2003	20.35	20.77	20.32	20.65	208,500	+0.42(+2.10%)
May 01, 2003	20.57	20.58	19.85	20.23	190,800	-0.35(-1.70%)
Apr 30, 2003	20.50	20.65	20.19	20.57	240,100	+0.07(+0.37%)
Apr 29, 2003	20.41	20.59	20.18	20.50	286,600	+0.21(+1.03%)
Apr 28, 2003	20.27	20.53	20.20	20.29	269,800	+0.08(+0.40%)
Apr 25, 2003	20.45	20.46	20.01	20.21	233,700	-0.30(-1.49%)
Apr 24, 2003	20.75	20.84	20.40	20.52	299,200	-0.36(-1.75%)
Apr 23, 2003	20.75	21.04	20.75	20.88	399,200	+0.04(+0.19%)
Apr 22, 2003	20.10	21.00	19.89	20.84	787,600	+0.69(+3.42%)
Apr 21, 2003	19.90	20.24	19.25	20.15	834,900	+0.30(+1.51%)
Apr 17, 2003	20.14	20.27	19.58	19.85	792,200	-0.29(-1.44%)
Apr 16, 2003	20.64	20.73	20.10	20.14	679,400	-0.38(-1.85%)
Apr 15, 2003	21.30	21.30	19.77	20.52	1,256,400	-0.78(-3.64%)
Apr 14, 2003	21.75	21.77	21.18	21.30	562,300	-0.45(-2.07%)
Apr 11, 2003	21.68	21.98	21.62	21.75	251,000	+0.14(+0.62%)
Apr 10, 2003	21.35	21.71	21.35	21.61	312,900	+0.16(+0.77%)
Apr 09, 2003	21.30	21.57	21.15	21.45	481,900	+0.14(+0.68%)
Apr 08, 2003	21.60	21.66	21.28	21.30	415,300	-0.43(-1.96%)
Apr 07, 2003	21.80	22.15	21.70	21.73	381,600	+0.27(+1.26%)
Apr 04, 2003	21.35	21.75	21.35	21.45	295,100	+0.13(+0.61%)
Apr 03, 2003	22.00	22.07	21.30	21.32	534,200	-0.35(-1.61%)
Apr 02, 2003	21.15	21.92	21.14	21.68	511,400	+0.57(+2.73%)

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.