Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	15.40	15.55	15.00	15.24	745,800	-0.04(-0.26%)
Jun 27, 2003	15.40	15.73	15.25	15.28	421,200	-0.12(-0.78%)
Jun 26, 2003	15.25	15.63	15.06	15.40	391,100	+0.34(+2.26%)
Jun 25, 2003	14.93	15.46	14.90	15.06	411,500	+0.03(+0.20%)
Jun 24, 2003	14.86	15.15	14.86	15.03	469,800	+0.12(+0.80%)
Jun 23, 2003	15.25	15.27	14.73	14.91	538,800	-0.34(-2.23%)
Jun 20, 2003	15.70	15.70	15.17	15.25	473,200	-0.35(-2.24%)
Jun 19, 2003	15.75	16.00	15.55	15.60	615,100	-0.15(-0.95%)
Jun 18, 2003	15.73	15.75	15.32	15.75	786,500	-0.01(-0.06%)
Jun 17, 2003	16.40	16.40	15.75	15.76	636,000	-0.48(-2.96%)
Jun 16, 2003	15.71	16.57	15.65	16.24	944,600	+0.58(+3.70%)
Jun 13, 2003	16.55	16.55	15.54	15.66	757,300	-0.70(-4.28%)
Jun 12, 2003	16.30	16.55	16.14	16.36	573,800	+0.11(+0.68%)
Jun 11, 2003	16.78	16.78	16.04	16.25	813,100	-0.70(-4.13%)
Jun 10, 2003	16.70	16.95	16.50	16.95	441,600	+0.34(+2.05%)
Jun 09, 2003	17.50	17.58	16.40	16.61	789,200	-0.97(-5.52%)
Jun 06, 2003	17.90	18.13	17.29	17.58	641,300	+0.50(+2.93%)
Jun 05, 2003	17.08	17.15	16.85	17.08	546,900	-0.10(-0.58%)
Jun 04, 2003	16.55	17.29	16.35	17.18	587,000	+0.68(+4.12%)
Jun 03, 2003	16.85	17.00	16.35	16.50	580,000	-0.42(-2.48%)
Jun 02, 2003	17.25	17.25	16.80	16.92	593,600	-0.11(-0.65%)
May 30, 2003	16.50	17.30	16.44	17.03	847,200	+0.54(+3.27%)
May 29, 2003	16.36	16.60	16.34	16.49	669,200	+0.13(+0.79%)
May 28, 2003	16.65	16.72	16.22	16.36	1,140,800	-0.39(-2.33%)
May 27, 2003	16.41	16.80	16.29	16.75	672,500	+0.24(+1.45%)
May 23, 2003	16.57	16.57	16.32	16.51	366,300	-0.04(-0.24%)
May 22, 2003	16.75	16.95	16.52	16.55	674,700	-0.13(-0.78%)
May 21, 2003	16.46	16.74	16.25	16.68	510,500	+0.23(+1.40%)
May 20, 2003	16.70	16.82	16.33	16.45	422,600	-0.15(-0.90%)
May 19, 2003	16.95	17.10	16.51	16.60	522,100	-0.60(-3.49%)
May 16, 2003	17.45	17.60	17.10	17.20	425,700	-0.35(-1.99%)
May 15, 2003	17.49	17.59	17.15	17.55	544,800	+0.15(+0.86%)
May 14, 2003	17.55	17.58	17.13	17.40	410,000	-0.15(-0.85%)
May 13, 2003	17.55	17.55	17.10	17.55	574,000	-0.24(-1.35%)
May 12, 2003	17.45	17.81	17.20	17.79	558,600	+0.30(+1.72%)
May 09, 2003	17.10	17.49	16.98	17.49	656,000	+0.74(+4.42%)
May 08, 2003	16.41	16.85	16.21	16.75	661,200	+0.24(+1.45%)
May 07, 2003	16.40	16.60	16.20	16.51	651,700	-0.03(-0.18%)
May 06, 2003	16.71	16.71	16.41	16.54	1,018,200	-0.21(-1.25%)
May 05, 2003	16.96	16.98	16.67	16.75	826,800	-0.17(-1.00%)
May 02, 2003	16.83	17.15	16.80	16.92	826,800	+0.04(+0.24%)
Apr 30, 2003	16.85	17.15	16.56	16.88	858,100	-0.11(-0.65%)
Apr 29, 2003	17.00	17.18	16.67	16.99	600,900	+0.00(+0.00%)
Apr 28, 2003	16.65	17.19	16.65	16.99	403,100	+0.39(+2.35%)
Apr 25, 2003	16.70	16.78	16.52	16.60	706,400	-0.34(-2.01%)
Apr 24, 2003	16.60	17.12	16.55	16.94	884,300	-0.14(-0.82%)
Apr 23, 2003	16.46	17.08	16.30	17.08	699,700	+0.63(+3.83%)
Apr 22, 2003	15.98	16.52	15.62	16.45	567,800	+0.55(+3.46%)
Apr 21, 2003	15.60	15.96	15.32	15.90	505,300	+0.22(+1.40%)
Apr 17, 2003	15.27	15.75	15.20	15.68	381,600	+0.42(+2.75%)
Apr 16, 2003	14.90	15.42	14.85	15.26	495,300	+0.56(+3.81%)
Apr 15, 2003	14.86	14.95	14.60	14.70	410,400	-0.21(-1.41%)
Apr 14, 2003	14.31	14.91	14.25	14.91	275,000	+0.60(+4.19%)
Apr 11, 2003	14.63	14.70	14.23	14.31	489,800	-0.24(-1.65%)
Apr 10, 2003	14.39	14.68	14.25	14.55	303,800	+0.16(+1.11%)
Apr 09, 2003	14.50	14.70	14.26	14.39	507,900	-0.20(-1.37%)
Apr 08, 2003	14.83	14.88	14.38	14.59	288,900	-0.24(-1.62%)
Apr 07, 2003	15.15	15.40	14.82	14.83	345,800	+0.01(+0.07%)
Apr 04, 2003	15.14	15.35	14.50	14.82	470,700	-0.28(-1.85%)
Apr 03, 2003	15.72	15.72	15.09	15.10	743,100	-0.41(-2.64%)
Apr 02, 2003	15.40	15.65	15.40	15.51	288,600	+0.56(+3.75%)

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.