Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	23.35	23.44	22.56	22.77	2,994,883	-0.16(-0.71%)
Jun 27, 2003	23.17	23.38	22.83	22.93	1,823,340	+0.08(+0.34%)
Jun 26, 2003	22.92	23.07	22.72	22.85	2,357,201	-0.02(-0.07%)
Jun 25, 2003	22.90	23.36	22.77	22.87	2,073,587	-0.34(-1.48%)
Jun 24, 2003	23.07	23.48	22.95	23.21	1,507,515	-0.09(-0.37%)
Jun 23, 2003	23.56	23.66	23.07	23.30	1,796,904	-0.36(-1.51%)
Jun 20, 2003	23.55	24.04	23.32	23.66	2,943,037	+0.01(+0.03%)
Jun 19, 2003	24.12	24.30	23.57	23.65	2,751,309	-0.69(-2.85%)
Jun 18, 2003	25.64	25.64	24.27	24.34	5,860,792	-1.29(-5.05%)
Jun 17, 2003	26.13	26.21	25.64	25.64	2,161,238	-0.39(-1.50%)
Jun 16, 2003	25.36	26.03	25.23	26.03	1,923,952	+1.04(+4.18%)
Jun 13, 2003	25.21	25.26	24.64	24.98	3,099,858	+0.16(+0.66%)
Jun 12, 2003	24.44	24.90	24.06	24.82	3,817,106	-0.13(-0.53%)
Jun 11, 2003	24.76	24.98	24.58	24.95	3,969,436	-0.55(-2.17%)
Jun 10, 2003	25.86	26.17	25.25	25.50	3,309,039	+0.85(+3.45%)
Jun 09, 2003	24.28	24.82	24.24	24.65	3,922,081	+0.72(+2.99%)
Jun 06, 2003	24.27	24.70	23.94	23.94	3,943,897	+1.03(+4.49%)
Jun 05, 2003	22.85	22.95	22.64	22.91	1,885,453	-0.04(-0.17%)
Jun 04, 2003	22.79	23.28	22.79	22.95	3,730,866	+0.52(+2.33%)
Jun 03, 2003	22.22	22.64	22.18	22.43	1,354,287	+0.12(+0.52%)
Jun 02, 2003	22.35	22.81	22.25	22.31	2,618,742	+0.12(+0.53%)
May 30, 2003	21.77	22.19	21.77	22.19	1,624,682	+0.70(+3.26%)
May 29, 2003	21.55	21.88	21.39	21.49	1,830,142	+0.14(+0.66%)
May 28, 2003	21.20	21.56	21.17	21.35	1,319,124	+0.51(+2.43%)
May 27, 2003	20.15	20.95	20.11	20.84	1,282,806	+0.66(+3.28%)
May 23, 2003	20.12	20.37	20.10	20.18	1,080,811	+0.08(+0.39%)
May 22, 2003	19.79	20.22	19.78	20.10	1,546,528	+0.36(+1.82%)
May 21, 2003	19.46	19.79	19.33	19.75	2,499,778	+0.30(+1.56%)
May 20, 2003	19.75	19.82	19.43	19.44	1,917,279	+0.21(+1.09%)
May 19, 2003	20.07	20.12	19.23	19.23	2,445,750	-1.11(-5.44%)
May 16, 2003	20.47	20.64	20.32	20.34	1,521,760	-0.13(-0.65%)
May 15, 2003	20.45	20.63	20.31	20.47	1,909,066	+0.05(+0.23%)
May 14, 2003	20.32	20.52	19.99	20.42	3,390,402	+0.09(+0.46%)
May 13, 2003	20.39	20.56	20.21	20.33	1,678,582	-0.26(-1.29%)
May 12, 2003	20.34	20.93	20.29	20.59	2,396,599	-0.38(-1.82%)
May 09, 2003	20.52	21.00	20.43	20.98	2,432,275	+0.44(+2.16%)
May 08, 2003	20.45	20.67	20.38	20.53	2,306,895	-0.41(-1.97%)
May 07, 2003	20.99	21.12	20.88	20.95	3,060,332	-0.48(-2.25%)
May 06, 2003	20.78	21.66	20.75	21.43	2,273,529	+0.37(+1.74%)
May 05, 2003	21.17	21.34	20.98	21.06	2,799,561	+0.02(+0.11%)
May 02, 2003	20.10	21.18	20.08	21.04	2,496,313	+0.75(+3.69%)
May 01, 2003	19.83	20.33	19.73	20.29	2,929,048	+0.41(+2.08%)
Apr 30, 2003	19.84	20.10	19.79	19.88	1,700,655	+0.19(+0.99%)
Apr 29, 2003	19.49	19.78	19.42	19.68	3,502,821	+0.26(+1.32%)
Apr 28, 2003	18.75	19.50	18.72	19.43	2,176,638	+0.79(+4.22%)
Apr 25, 2003	18.86	18.94	18.62	18.64	2,411,742	-0.72(-3.74%)
Apr 24, 2003	19.18	19.47	19.05	19.36	3,169,414	-0.33(-1.66%)
Apr 23, 2003	19.48	19.87	19.01	19.69	5,917,258	-0.56(-2.77%)
Apr 22, 2003	19.48	20.48	19.37	20.25	2,515,049	+0.32(+1.60%)
Apr 21, 2003	19.95	20.23	19.80	19.93	2,030,340	-0.11(-0.54%)
Apr 17, 2003	18.86	20.10	18.86	20.04	6,924,279	+1.42(+7.62%)
Apr 16, 2003	19.01	19.17	18.47	18.62	4,953,228	-0.10(-0.54%)
Apr 15, 2003	18.34	18.86	18.34	18.72	5,625,175	+0.94(+5.30%)
Apr 14, 2003	17.51	17.82	17.48	17.78	1,442,066	+0.64(+3.73%)
Apr 11, 2003	17.11	17.30	16.84	17.14	4,691,431	+0.78(+4.76%)
Apr 10, 2003	16.30	16.42	16.00	16.36	2,235,029	-0.04(-0.24%)
Apr 09, 2003	16.58	16.86	16.36	16.40	3,328,802	+0.12(+0.72%)
Apr 08, 2003	16.17	16.44	16.09	16.29	2,135,572	+0.12(+0.72%)
Apr 07, 2003	16.13	16.60	16.01	16.17	4,425,527	+0.62(+4.01%)
Apr 04, 2003	16.02	16.02	15.34	15.55	5,367,099	-0.48(-2.97%)
Apr 03, 2003	16.08	16.35	15.75	16.02	3,588,161	-0.19(-1.15%)
Apr 02, 2003	15.82	16.48	15.79	16.21	3,873,058	+1.26(+8.45%)

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.