Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	17.09	17.47	17.09	17.34	2,064,582	+0.27(+1.59%)
Jun 27, 2003	17.00	17.29	16.89	17.07	1,337,261	+0.12(+0.69%)
Jun 26, 2003	16.86	17.21	16.82	16.95	2,275,204	+0.04(+0.21%)
Jun 25, 2003	17.09	17.19	16.84	16.92	1,390,636	-0.14(-0.82%)
Jun 24, 2003	17.11	17.19	17.02	17.06	1,483,655	-0.10(-0.58%)
Jun 23, 2003	17.45	17.47	17.16	17.16	1,774,008	-0.29(-1.68%)
Jun 20, 2003	17.46	17.56	17.38	17.45	1,761,606	+0.06(+0.36%)
Jun 19, 2003	17.75	17.84	17.37	17.39	1,415,663	-0.36(-2.04%)
Jun 18, 2003	17.62	17.88	17.50	17.75	1,319,765	+0.13(+0.74%)
Jun 17, 2003	17.55	17.68	17.40	17.62	1,567,373	+0.09(+0.49%)
Jun 16, 2003	17.00	17.59	16.98	17.53	1,238,262	+0.64(+3.80%)
Jun 13, 2003	17.20	17.26	16.87	16.89	1,741,894	-0.16(-0.95%)
Jun 12, 2003	17.16	17.21	16.95	17.05	2,328,137	-0.05(-0.32%)
Jun 11, 2003	17.09	17.18	16.89	17.11	2,357,814	+0.01(+0.08%)
Jun 10, 2003	17.27	17.43	17.00	17.09	2,670,314	-0.25(-1.46%)
Jun 09, 2003	17.46	17.64	17.35	17.35	1,496,058	-0.12(-0.67%)
Jun 06, 2003	17.46	17.88	17.45	17.46	2,326,144	+0.12(+0.68%)
Jun 05, 2003	17.44	17.46	17.23	17.35	1,830,484	-0.09(-0.49%)
Jun 04, 2003	17.47	17.70	17.33	17.43	1,943,215	-0.05(-0.26%)
Jun 03, 2003	17.43	17.57	17.34	17.48	1,391,301	+0.05(+0.28%)
Jun 02, 2003	17.41	17.75	17.27	17.43	2,313,741	+0.09(+0.49%)
May 30, 2003	16.87	17.35	16.87	17.34	1,940,114	+0.51(+3.03%)
May 29, 2003	16.84	17.16	16.79	16.83	2,124,159	+0.02(+0.13%)
May 28, 2003	16.66	16.93	16.54	16.81	2,744,065	+0.14(+0.84%)
May 27, 2003	16.09	16.71	16.09	16.67	1,749,425	+0.58(+3.62%)
May 23, 2003	16.10	16.17	16.00	16.09	1,103,163	+0.09(+0.57%)
May 22, 2003	15.88	16.07	15.81	16.00	1,225,195	+0.10(+0.65%)
May 21, 2003	15.98	16.06	15.81	15.89	1,620,305	-0.20(-1.23%)
May 20, 2003	15.88	16.16	15.81	16.09	2,654,811	+0.23(+1.48%)
May 19, 2003	15.92	16.04	15.83	15.86	1,437,810	-0.06(-0.37%)
May 16, 2003	15.87	16.07	15.83	15.92	1,676,560	-0.10(-0.65%)
May 15, 2003	15.97	16.14	15.92	16.02	1,612,332	+0.05(+0.28%)
May 14, 2003	16.11	16.16	15.89	15.97	1,266,389	-0.05(-0.28%)
May 13, 2003	16.14	16.17	15.99	16.02	1,119,995	-0.14(-0.89%)
May 12, 2003	16.07	16.25	16.03	16.16	1,564,715	+0.05(+0.28%)
May 09, 2003	15.63	16.16	15.63	16.12	894,755	+0.32(+2.00%)
May 08, 2003	15.92	15.94	15.71	15.80	1,494,729	-0.13(-0.79%)
May 07, 2003	15.96	16.04	15.89	15.93	1,702,472	-0.13(-0.82%)
May 06, 2003	15.98	16.20	15.96	16.06	1,259,081	+0.06(+0.40%)
May 05, 2003	16.07	16.21	15.89	16.00	1,702,915	-0.09(-0.53%)
May 02, 2003	15.92	16.12	15.85	16.08	1,019,002	+0.12(+0.76%)
May 01, 2003	15.80	15.96	15.57	15.96	1,224,531	+0.11(+0.68%)
Apr 30, 2003	15.88	16.01	15.65	15.85	1,560,064	-0.07(-0.45%)
Apr 29, 2003	15.83	16.01	15.67	15.93	1,142,585	+0.10(+0.63%)
Apr 28, 2003	15.54	15.89	15.54	15.83	1,155,209	+0.29(+1.89%)
Apr 25, 2003	15.71	15.77	15.46	15.53	1,284,550	-0.25(-1.57%)
Apr 24, 2003	15.82	15.83	15.66	15.78	1,932,584	-0.15(-0.96%)
Apr 23, 2003	15.79	15.98	15.72	15.93	1,598,822	+0.17(+1.06%)
Apr 22, 2003	15.22	15.77	15.10	15.77	2,002,348	+0.51(+3.34%)
Apr 21, 2003	15.04	15.37	14.98	15.26	1,377,348	+0.30(+2.02%)
Apr 17, 2003	15.04	15.04	14.76	14.95	1,787,740	-0.09(-0.57%)
Apr 16, 2003	15.41	15.46	15.00	15.04	1,223,866	-0.26(-1.71%)
Apr 15, 2003	15.26	15.46	15.13	15.30	1,521,749	+0.04(+0.24%)
Apr 14, 2003	14.97	15.27	14.95	15.27	922,218	+0.37(+2.52%)
Apr 11, 2003	15.10	15.24	14.71	14.89	1,381,777	-0.11(-0.75%)
Apr 10, 2003	14.75	15.04	14.61	15.00	1,459,072	+0.37(+2.50%)
Apr 09, 2003	14.95	15.13	14.64	14.64	1,436,481	-0.22(-1.46%)
Apr 08, 2003	15.00	15.00	14.65	14.86	1,612,111	-0.12(-0.81%)
Apr 07, 2003	15.19	15.32	14.96	14.98	1,338,368	+0.01(+0.09%)
Apr 04, 2003	14.92	14.99	14.77	14.96	1,807,451	+0.09(+0.61%)
Apr 03, 2003	14.85	15.07	14.70	14.87	1,357,858	+0.07(+0.49%)
Apr 02, 2003	14.66	14.87	14.63	14.80	1,942,329	+0.33(+2.25%)

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.