Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	23.78	23.86	23.61	23.72	5,021,230	-0.04(-0.15%)
Jun 27, 2003	23.57	23.95	23.50	23.75	3,109,064	+0.22(+0.93%)
Jun 26, 2003	23.09	23.74	22.90	23.53	4,348,940	+0.01(+0.06%)
Jun 25, 2003	23.34	23.96	23.33	23.52	5,257,325	+0.28(+1.19%)
Jun 24, 2003	23.75	23.75	23.09	23.24	6,854,560	-0.61(-2.57%)
Jun 23, 2003	24.29	24.33	23.56	23.86	6,612,442	-0.69(-2.83%)
Jun 20, 2003	24.76	24.89	24.32	24.55	7,143,485	-0.21(-0.86%)
Jun 19, 2003	24.64	25.13	24.39	24.76	9,320,761	+0.13(+0.53%)
Jun 18, 2003	24.72	24.74	24.31	24.63	7,866,689	-0.09(-0.38%)
Jun 17, 2003	23.69	24.95	23.66	24.72	9,614,341	+1.04(+4.38%)
Jun 16, 2003	23.71	23.73	23.34	23.69	3,830,215	+0.26(+1.09%)
Jun 13, 2003	23.02	23.70	23.01	23.43	5,851,190	+0.29(+1.23%)
Jun 12, 2003	22.86	23.31	22.69	23.15	5,626,591	+0.15(+0.64%)
Jun 11, 2003	23.04	23.04	22.73	23.00	5,112,657	-0.01(-0.06%)
Jun 10, 2003	22.98	23.21	22.39	23.02	11,681,165	-0.84(-3.52%)
Jun 09, 2003	23.93	23.93	23.42	23.86	5,199,978	+0.26(+1.11%)
Jun 06, 2003	23.34	24.00	23.11	23.59	10,898,014	+0.25(+1.06%)
Jun 05, 2003	22.80	23.48	22.80	23.34	8,848,845	+0.79(+3.50%)
Jun 04, 2003	21.94	22.82	21.88	22.55	5,274,022	+0.53(+2.39%)
Jun 03, 2003	22.36	22.50	21.94	22.03	6,122,049	-0.15(-0.66%)
Jun 02, 2003	21.37	22.25	21.37	22.17	9,953,907	+0.50(+2.33%)
May 30, 2003	21.55	21.67	20.82	21.67	5,287,709	+0.03(+0.13%)
May 29, 2003	21.04	21.74	21.03	21.64	6,466,679	+0.38(+1.79%)
May 28, 2003	21.38	21.49	21.01	21.26	7,728,043	-0.58(-2.64%)
May 27, 2003	21.92	22.50	21.60	21.84	8,235,271	+0.22(+1.01%)
May 23, 2003	21.62	21.82	21.49	21.62	3,536,636	+0.00(+0.00%)
May 22, 2003	21.92	21.92	21.50	21.62	5,126,206	-0.30(-1.37%)
May 21, 2003	21.26	21.92	21.04	21.92	7,134,863	+0.57(+2.67%)
May 20, 2003	21.36	21.41	21.13	21.35	5,628,644	+0.05(+0.24%)
May 19, 2003	21.08	21.59	21.06	21.30	7,774,441	+0.32(+1.53%)
May 16, 2003	21.09	21.10	20.80	20.98	4,328,684	+0.11(+0.53%)
May 15, 2003	20.88	20.95	20.71	20.87	3,763,561	+0.07(+0.35%)
May 14, 2003	20.57	20.87	20.54	20.79	4,025,661	+0.33(+1.61%)
May 13, 2003	20.80	21.01	20.39	20.47	5,059,963	-0.50(-2.40%)
May 12, 2003	20.93	21.22	20.81	20.97	4,955,944	+0.09(+0.42%)
May 09, 2003	21.00	21.01	20.70	20.88	4,766,384	-0.12(-0.56%)
May 08, 2003	20.99	21.08	20.68	21.00	5,383,379	+0.40(+1.95%)
May 07, 2003	20.90	21.12	20.53	20.60	6,503,907	-0.19(-0.91%)
May 06, 2003	20.57	20.81	20.27	20.79	4,663,597	+0.31(+1.50%)
May 05, 2003	20.22	20.61	20.22	20.48	3,314,501	+0.29(+1.45%)
May 02, 2003	20.17	20.33	19.86	20.19	3,501,188	+0.02(+0.11%)
May 01, 2003	19.91	20.53	19.87	20.17	6,530,459	+0.42(+2.15%)
Apr 30, 2003	19.41	19.95	19.41	19.74	6,587,122	+0.50(+2.58%)
Apr 29, 2003	19.39	19.39	18.96	19.25	4,952,796	-0.15(-0.79%)
Apr 28, 2003	19.57	19.69	19.32	19.40	4,949,511	-0.17(-0.86%)
Apr 25, 2003	19.55	19.94	19.43	19.57	4,565,190	-0.04(-0.22%)
Apr 24, 2003	20.28	20.44	19.59	19.61	5,401,035	-0.59(-2.93%)
Apr 23, 2003	20.20	20.39	20.13	20.20	6,164,341	-0.07(-0.32%)
Apr 22, 2003	20.12	20.31	20.00	20.27	6,054,573	+0.15(+0.73%)
Apr 21, 2003	19.69	20.20	19.62	20.12	5,215,580	+0.44(+2.23%)
Apr 17, 2003	19.73	20.05	19.54	19.68	5,684,075	+0.07(+0.34%)
Apr 16, 2003	19.14	19.71	19.12	19.62	5,621,253	+0.34(+1.78%)
Apr 15, 2003	19.07	19.38	18.41	19.27	5,440,726	+0.33(+1.74%)
Apr 14, 2003	18.74	18.95	18.73	18.95	3,720,585	-0.01(-0.04%)
Apr 11, 2003	18.70	19.05	18.57	18.95	3,934,508	+0.14(+0.74%)
Apr 10, 2003	18.98	19.03	18.66	18.81	4,528,099	-0.09(-0.46%)
Apr 09, 2003	18.35	19.07	18.24	18.90	7,674,118	+0.53(+2.86%)
Apr 08, 2003	18.41	18.62	18.31	18.38	5,158,233	-0.04(-0.20%)
Apr 07, 2003	18.27	18.46	18.12	18.41	6,696,068	-0.28(-1.49%)
Apr 04, 2003	18.30	18.83	18.23	18.69	4,738,326	+0.25(+1.35%)
Apr 03, 2003	18.42	18.56	18.25	18.44	4,297,889	+0.02(+0.12%)
Apr 02, 2003	18.63	18.63	18.23	18.42	6,655,282	-0.49(-2.59%)

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.