Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	14.32	14.62	14.31	14.39	1,177,971	+0.10(+0.67%)
Jun 27, 2003	14.52	14.59	14.21	14.29	1,156,567	-0.23(-1.56%)
Jun 26, 2003	14.33	14.55	14.21	14.52	2,341,543	+0.24(+1.66%)
Jun 25, 2003	14.55	14.63	14.28	14.28	2,276,360	-0.34(-2.32%)
Jun 24, 2003	14.75	14.86	14.62	14.62	1,173,106	-0.12(-0.84%)
Jun 23, 2003	15.07	15.07	14.67	14.74	1,331,492	-0.32(-2.12%)
Jun 20, 2003	15.13	15.26	15.03	15.06	2,004,341	-0.01(-0.09%)
Jun 19, 2003	15.49	15.63	15.08	15.08	1,326,433	-0.41(-2.65%)
Jun 18, 2003	15.62	15.62	15.35	15.49	1,562,845	-0.14(-0.88%)
Jun 17, 2003	15.58	15.71	15.40	15.62	2,179,460	+0.04(+0.29%)
Jun 16, 2003	15.35	15.66	15.20	15.58	2,821,371	+0.72(+4.82%)
Jun 13, 2003	15.39	15.39	14.69	14.86	2,336,873	-0.52(-3.39%)
Jun 12, 2003	15.25	15.51	15.25	15.38	2,791,990	+0.21(+1.40%)
Jun 11, 2003	14.74	15.17	14.70	15.17	1,346,280	+0.46(+3.10%)
Jun 10, 2003	14.66	14.84	14.61	14.72	1,355,620	+0.05(+0.35%)
Jun 09, 2003	15.08	15.08	14.56	14.66	2,642,360	-0.39(-2.62%)
Jun 06, 2003	15.14	15.69	14.99	15.06	3,713,119	-0.08(-0.52%)
Jun 05, 2003	14.36	15.21	14.29	15.14	6,298,468	+0.74(+5.17%)
Jun 04, 2003	13.84	14.40	13.82	14.39	3,159,935	+0.71(+5.16%)
Jun 03, 2003	14.05	14.05	13.67	13.69	4,421,186	-0.42(-2.99%)
Jun 02, 2003	14.05	14.39	14.03	14.11	2,097,543	+0.26(+1.86%)
May 30, 2003	13.58	13.88	13.55	13.85	2,135,291	+0.34(+2.51%)
May 29, 2003	13.77	13.81	13.47	13.51	2,099,684	-0.28(-2.01%)
May 28, 2003	13.97	14.00	13.77	13.79	1,327,795	-0.19(-1.35%)
May 27, 2003	13.69	14.00	13.67	13.98	1,448,822	+0.15(+1.06%)
May 23, 2003	14.01	14.01	13.76	13.83	1,237,122	-0.12(-0.88%)
May 22, 2003	13.54	13.96	13.54	13.96	2,171,483	+0.39(+2.91%)
May 21, 2003	13.48	13.63	13.33	13.56	1,847,122	+0.08(+0.58%)
May 20, 2003	13.70	13.70	13.36	13.48	896,028	-0.12(-0.91%)
May 19, 2003	13.93	13.93	13.58	13.61	1,197,623	-0.35(-2.53%)
May 16, 2003	13.90	13.98	13.81	13.96	1,335,384	-0.09(-0.63%)
May 15, 2003	14.01	14.05	13.90	14.05	1,926,121	+0.09(+0.61%)
May 14, 2003	14.17	14.18	13.88	13.96	945,645	-0.16(-1.16%)
May 13, 2003	14.34	14.34	14.06	14.13	1,001,100	-0.24(-1.65%)
May 12, 2003	14.04	14.37	13.93	14.36	1,208,519	+0.34(+2.44%)
May 09, 2003	13.96	14.08	13.88	14.02	1,470,810	+0.13(+0.94%)
May 08, 2003	14.05	14.06	13.84	13.89	1,023,087	-0.16(-1.12%)
May 07, 2003	13.84	14.13	13.78	14.05	1,794,003	+0.09(+0.61%)
May 06, 2003	13.84	14.15	13.79	13.96	1,662,274	+0.17(+1.24%)
May 05, 2003	13.91	13.98	13.65	13.79	1,352,507	-0.01(-0.07%)
May 02, 2003	13.67	13.94	13.64	13.80	2,279,278	+0.14(+1.03%)
May 01, 2003	13.94	13.94	13.57	13.66	1,138,472	-0.28(-1.99%)
Apr 30, 2003	13.84	13.98	13.74	13.94	1,226,420	+0.07(+0.52%)
Apr 29, 2003	13.88	14.08	13.77	13.87	1,774,156	-0.06(-0.44%)
Apr 28, 2003	13.67	14.01	13.61	13.93	739,199	+0.33(+2.39%)
Apr 25, 2003	13.78	13.81	13.53	13.60	1,257,942	-0.17(-1.24%)
Apr 24, 2003	13.88	13.90	13.70	13.77	1,309,505	-0.14(-0.99%)
Apr 23, 2003	13.91	14.02	13.82	13.91	1,653,323	-0.09(-0.64%)
Apr 22, 2003	13.81	14.01	13.67	14.00	1,679,591	+0.19(+1.36%)
Apr 21, 2003	13.84	13.90	13.72	13.81	1,350,366	+0.08(+0.55%)
Apr 17, 2003	13.80	13.80	13.53	13.74	2,181,601	-0.07(-0.47%)
Apr 16, 2003	13.70	13.90	13.70	13.80	4,241,980	+0.10(+0.70%)
Apr 15, 2003	13.57	13.76	13.02	13.70	4,225,246	+0.14(+1.01%)
Apr 14, 2003	13.38	13.61	13.33	13.57	1,251,716	+0.21(+1.54%)
Apr 11, 2003	13.42	13.65	13.31	13.36	1,043,907	-0.01(-0.08%)
Apr 10, 2003	13.57	13.57	13.31	13.37	2,112,720	-0.16(-1.19%)
Apr 09, 2003	13.72	13.88	13.53	13.53	1,132,245	-0.16(-1.20%)
Apr 08, 2003	13.76	13.82	13.59	13.70	2,218,376	-0.22(-1.60%)
Apr 07, 2003	14.05	14.34	13.90	13.92	1,525,097	+0.14(+1.04%)
Apr 04, 2003	14.01	14.05	13.64	13.78	1,814,628	-0.02(-0.17%)
Apr 03, 2003	14.11	14.11	13.80	13.80	1,740,494	-0.30(-2.16%)
Apr 02, 2003	13.57	14.17	13.57	14.11	1,982,743	+0.66(+4.89%)

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.