Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	20.96	21.18	20.91	21.18	283,300	+0.21(+1.00%)
Jun 27, 2003	21.00	21.05	20.90	20.96	227,800	-0.01(-0.05%)
Jun 26, 2003	20.50	20.98	20.50	20.98	183,700	+0.21(+1.04%)
Jun 25, 2003	20.45	20.76	20.43	20.76	402,000	-0.01(-0.07%)
Jun 24, 2003	20.45	20.80	20.43	20.77	186,700	+0.32(+1.59%)
Jun 23, 2003	20.50	20.50	20.18	20.45	284,900	-0.40(-1.92%)
Jun 20, 2003	20.98	20.99	20.75	20.85	318,600	-0.02(-0.12%)
Jun 19, 2003	20.88	21.03	20.85	20.88	198,400	+0.07(+0.36%)
Jun 18, 2003	20.75	20.90	20.63	20.80	304,200	-0.06(-0.29%)
Jun 17, 2003	21.07	21.15	20.81	20.86	274,500	-0.23(-1.07%)
Jun 16, 2003	20.90	21.12	20.90	21.09	180,700	+0.21(+1.01%)
Jun 13, 2003	21.15	21.16	20.80	20.88	203,500	-0.30(-1.42%)
Jun 12, 2003	21.30	21.36	21.12	21.18	202,100	-0.00(-0.02%)
Jun 11, 2003	20.89	21.20	20.80	21.18	270,200	+0.36(+1.70%)
Jun 10, 2003	20.57	21.00	20.55	20.82	215,800	+0.34(+1.68%)
Jun 09, 2003	20.52	20.55	20.31	20.48	414,500	-0.05(-0.24%)
Jun 06, 2003	20.52	20.66	20.40	20.53	180,100	+0.20(+0.96%)
Jun 05, 2003	20.30	20.41	20.25	20.34	267,800	+0.06(+0.30%)
Jun 04, 2003	19.95	20.37	19.95	20.27	222,100	+0.34(+1.71%)
Jun 03, 2003	19.80	19.99	19.75	19.93	159,400	+0.11(+0.55%)
Jun 02, 2003	19.77	19.92	19.66	19.82	193,000	+0.22(+1.12%)
May 30, 2003	18.98	19.61	18.98	19.61	299,300	+0.58(+3.05%)
May 29, 2003	19.70	19.73	18.98	19.02	360,500	-0.76(-3.84%)
May 28, 2003	19.99	19.99	19.78	19.79	175,800	-0.16(-0.80%)
May 27, 2003	20.07	20.09	19.70	19.95	230,000	-0.08(-0.40%)
May 23, 2003	20.19	20.19	19.96	20.02	224,300	-0.08(-0.37%)
May 22, 2003	19.94	20.11	19.75	20.10	284,100	+0.36(+1.82%)
May 21, 2003	19.55	19.75	19.45	19.74	216,900	+0.26(+1.33%)
May 20, 2003	19.50	19.65	19.40	19.48	253,400	-0.01(-0.05%)
May 19, 2003	19.55	19.66	19.42	19.49	273,900	-0.06(-0.31%)
May 16, 2003	19.23	19.55	19.16	19.55	317,100	+0.22(+1.14%)
May 15, 2003	19.40	19.41	19.16	19.33	200,200	+0.08(+0.42%)
May 14, 2003	19.32	19.35	19.14	19.25	184,100	+0.02(+0.13%)
May 13, 2003	19.35	19.43	19.18	19.23	173,500	-0.10(-0.54%)
May 12, 2003	19.25	19.40	19.20	19.33	175,900	+0.08(+0.42%)
May 09, 2003	19.12	19.25	19.02	19.25	184,100	+0.15(+0.79%)
May 08, 2003	19.02	19.11	18.98	19.10	243,000	-0.04(-0.21%)
May 07, 2003	19.26	19.27	19.12	19.14	174,800	-0.11(-0.60%)
May 06, 2003	19.12	19.29	19.07	19.25	295,300	+0.13(+0.68%)
May 05, 2003	18.82	19.12	18.82	19.12	3,829,800	+0.32(+1.73%)
May 02, 2003	18.65	18.82	18.55	18.80	442,200	+0.30(+1.62%)
May 01, 2003	18.07	18.50	18.07	18.50	340,600	-0.11(-0.59%)
Apr 30, 2003	18.80	18.82	18.59	18.61	558,000	-0.14(-0.75%)
Apr 29, 2003	18.77	19.08	18.75	18.75	517,800	+0.10(+0.54%)
Apr 28, 2003	18.65	18.69	18.55	18.65	275,200	+0.10(+0.54%)
Apr 25, 2003	18.85	18.85	18.45	18.55	280,300	-0.18(-0.96%)
Apr 24, 2003	18.98	19.04	18.73	18.73	344,600	-0.18(-0.95%)
Apr 23, 2003	18.48	19.25	18.40	18.91	571,900	+0.68(+3.76%)
Apr 22, 2003	18.30	18.30	17.86	18.23	466,300	-0.14(-0.79%)
Apr 21, 2003	18.18	18.37	18.10	18.37	242,600	+0.37(+2.06%)
Apr 17, 2003	17.85	18.00	17.77	18.00	240,600	+0.15(+0.84%)
Apr 16, 2003	17.75	17.85	17.70	17.85	299,000	+0.13(+0.73%)
Apr 15, 2003	17.45	17.74	17.33	17.72	360,100	+0.39(+2.28%)
Apr 14, 2003	17.10	17.34	17.10	17.32	211,800	+0.22(+1.32%)
Apr 11, 2003	17.02	17.14	16.98	17.10	311,500	+0.20(+1.15%)
Apr 10, 2003	16.99	17.05	16.89	16.91	185,500	-0.04(-0.27%)
Apr 09, 2003	16.82	16.95	16.80	16.95	209,400	+0.20(+1.16%)
Apr 08, 2003	16.97	16.98	16.75	16.75	238,700	-0.19(-1.12%)
Apr 07, 2003	16.93	17.07	16.90	16.95	229,300	+0.07(+0.41%)
Apr 04, 2003	17.00	17.07	16.88	16.88	157,000	-0.04(-0.24%)
Apr 03, 2003	16.95	17.05	16.88	16.91	238,200	-0.01(-0.06%)
Apr 02, 2003	16.90	16.95	16.85	16.93	291,200	+0.11(+0.65%)

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.