Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	15.50	16.08	15.41	15.70	243,300	+0.09(+0.58%)
Jun 27, 2003	15.69	16.00	15.52	15.61	132,300	-0.15(-0.95%)
Jun 26, 2003	16.00	16.15	15.67	15.76	83,900	+0.04(+0.25%)
Jun 25, 2003	15.90	16.03	15.60	15.72	99,400	-0.20(-1.26%)
Jun 24, 2003	16.04	16.10	15.76	15.92	180,800	-0.08(-0.50%)
Jun 23, 2003	16.32	16.32	15.83	16.00	148,000	-0.31(-1.90%)
Jun 20, 2003	16.20	16.60	16.20	16.31	119,500	+0.07(+0.43%)
Jun 19, 2003	16.94	16.99	16.13	16.24	201,900	-0.26(-1.58%)
Jun 18, 2003	16.86	16.86	16.37	16.50	241,400	-0.31(-1.84%)
Jun 17, 2003	16.50	16.91	16.41	16.81	434,900	+0.32(+1.94%)
Jun 16, 2003	16.38	16.49	16.25	16.49	488,100	+0.39(+2.43%)
Jun 13, 2003	15.98	16.20	15.55	16.10	590,300	+0.15(+0.93%)
Jun 12, 2003	15.25	16.05	15.21	15.95	1,091,900	+0.85(+5.63%)
Jun 11, 2003	15.00	15.25	14.81	15.10	182,600	+0.27(+1.82%)
Jun 10, 2003	14.97	15.15	14.80	14.83	184,100	-0.15(-1.00%)
Jun 09, 2003	15.40	15.49	14.72	14.98	356,800	-0.49(-3.17%)
Jun 06, 2003	14.99	16.40	14.50	15.47	554,200	+0.67(+4.53%)
Jun 05, 2003	14.50	14.80	14.30	14.80	623,700	+0.30(+2.07%)
Jun 04, 2003	14.98	14.99	14.45	14.50	499,000	-0.33(-2.23%)
Jun 03, 2003	14.68	14.93	14.64	14.83	238,600	-0.08(-0.54%)
Jun 02, 2003	15.49	15.55	14.79	14.91	289,100	-0.57(-3.68%)
May 30, 2003	15.35	15.50	15.29	15.48	207,100	+0.17(+1.11%)
May 29, 2003	14.90	15.39	14.90	15.31	314,000	+0.41(+2.75%)
May 28, 2003	14.75	14.90	14.55	14.90	173,800	+0.28(+1.92%)
May 27, 2003	14.20	14.84	14.20	14.62	369,000	+0.27(+1.88%)
May 23, 2003	14.59	14.79	14.21	14.35	243,000	-0.28(-1.91%)
May 22, 2003	14.30	14.80	14.23	14.63	383,400	+0.40(+2.81%)
May 21, 2003	14.30	14.47	14.17	14.23	317,600	-0.14(-0.97%)
May 20, 2003	14.93	15.09	14.25	14.37	519,300	-0.64(-4.26%)
May 19, 2003	15.37	15.42	14.70	15.01	303,000	-0.34(-2.21%)
May 16, 2003	15.42	15.68	15.27	15.35	331,300	-0.04(-0.26%)
May 15, 2003	15.08	15.50	15.07	15.39	355,500	+0.38(+2.53%)
May 14, 2003	15.05	15.15	14.95	15.01	272,900	+0.00(+0.00%)
May 13, 2003	14.61	15.05	14.50	15.01	555,400	+0.52(+3.59%)
May 12, 2003	14.95	14.99	14.48	14.49	403,600	-0.23(-1.56%)
May 09, 2003	14.22	14.81	14.15	14.72	425,600	+0.59(+4.18%)
May 08, 2003	14.60	14.60	14.05	14.13	229,700	-0.23(-1.60%)
May 07, 2003	13.76	14.79	13.72	14.36	1,205,700	+0.60(+4.36%)
May 06, 2003	14.85	15.25	13.75	13.76	1,283,900	-1.07(-7.22%)
May 05, 2003	16.69	16.70	14.70	14.83	1,694,800	-1.15(-7.20%)
May 02, 2003	15.43	16.02	15.07	15.98	1,018,100	+0.53(+3.43%)
May 01, 2003	15.18	15.65	15.09	15.45	591,600	+0.31(+2.05%)
Apr 30, 2003	15.52	15.65	14.81	15.14	883,700	-0.13(-0.85%)
Apr 29, 2003	16.27	16.28	14.71	15.27	868,000	-0.78(-4.86%)
Apr 28, 2003	16.34	16.72	15.89	16.05	311,600	-0.19(-1.17%)
Apr 25, 2003	16.58	16.58	16.12	16.24	128,100	-0.26(-1.58%)
Apr 24, 2003	16.71	16.71	16.38	16.50	290,400	-0.09(-0.54%)
Apr 23, 2003	16.33	16.72	16.21	16.59	496,100	+0.30(+1.84%)
Apr 22, 2003	16.23	16.33	16.00	16.29	431,100	+0.29(+1.81%)
Apr 21, 2003	15.77	16.22	15.76	16.00	161,200	+0.20(+1.27%)
Apr 17, 2003	15.85	16.07	15.75	15.80	127,500	-0.15(-0.94%)
Apr 16, 2003	16.24	16.24	15.74	15.95	216,200	-0.05(-0.31%)
Apr 15, 2003	15.96	16.10	15.85	16.00	130,700	-0.06(-0.37%)
Apr 14, 2003	16.03	16.13	15.95	16.06	118,700	+0.07(+0.44%)
Apr 11, 2003	15.99	16.13	15.78	15.99	96,300	+0.29(+1.85%)
Apr 10, 2003	15.96	15.99	15.67	15.70	78,800	-0.15(-0.95%)
Apr 09, 2003	16.05	16.22	15.85	15.85	69,100	-0.17(-1.06%)
Apr 08, 2003	16.58	16.64	15.99	16.02	134,600	-0.61(-3.67%)
Apr 07, 2003	16.60	16.91	16.50	16.63	173,200	+0.18(+1.09%)
Apr 04, 2003	16.25	16.60	16.00	16.45	301,900	+0.35(+2.17%)
Apr 03, 2003	16.29	16.40	16.00	16.10	252,100	+0.01(+0.06%)
Apr 02, 2003	16.29	16.44	15.90	16.09	222,100	+0.03(+0.19%)

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.