Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	20.07	20.19	19.92	20.11	5,788,545	+0.06(+0.29%)
Jun 27, 2003	20.31	20.32	20.00	20.05	4,420,309	-0.26(-1.30%)
Jun 26, 2003	20.12	20.35	20.10	20.31	4,590,616	+0.16(+0.77%)
Jun 25, 2003	20.26	20.46	20.11	20.16	6,114,728	-0.10(-0.48%)
Jun 24, 2003	20.20	20.35	20.19	20.25	4,843,352	+0.05(+0.27%)
Jun 23, 2003	20.39	20.39	20.12	20.20	5,879,312	-0.19(-0.93%)
Jun 20, 2003	20.59	20.62	20.30	20.39	11,084,449	-0.10(-0.48%)
Jun 19, 2003	20.54	20.87	20.40	20.49	10,322,072	-0.05(-0.25%)
Jun 18, 2003	20.34	20.57	20.19	20.54	9,794,150	+0.26(+1.28%)
Jun 17, 2003	20.34	20.34	20.11	20.28	6,349,824	-0.06(-0.31%)
Jun 16, 2003	20.02	20.34	20.01	20.34	6,674,082	+0.42(+2.10%)
Jun 13, 2003	20.03	20.05	19.88	19.92	6,330,901	-0.09(-0.44%)
Jun 12, 2003	20.03	20.09	19.72	20.01	5,505,661	+0.06(+0.31%)
Jun 11, 2003	19.65	19.95	19.64	19.95	4,679,138	+0.27(+1.39%)
Jun 10, 2003	19.79	19.80	19.49	19.68	4,788,187	+0.00(+0.00%)
Jun 09, 2003	19.71	19.87	19.50	19.68	4,757,076	-0.03(-0.15%)
Jun 06, 2003	19.84	20.03	19.70	19.70	8,937,158	+0.12(+0.59%)
Jun 05, 2003	19.61	19.75	19.41	19.59	6,410,763	-0.21(-1.05%)
Jun 04, 2003	19.64	19.89	19.55	19.80	6,238,851	+0.13(+0.65%)
Jun 03, 2003	19.50	19.70	19.49	19.67	4,895,952	+0.18(+0.94%)
Jun 02, 2003	19.84	19.90	19.46	19.49	6,907,253	-0.23(-1.16%)
May 30, 2003	19.33	19.72	19.32	19.72	8,621,238	+0.49(+2.55%)
May 29, 2003	19.53	19.64	19.18	19.22	7,136,576	-0.26(-1.35%)
May 28, 2003	19.76	19.76	19.42	19.49	6,744,322	-0.17(-0.86%)
May 27, 2003	19.25	19.70	19.12	19.66	6,302,997	+0.41(+2.11%)
May 23, 2003	19.49	19.49	19.23	19.25	4,173,346	-0.20(-1.02%)
May 22, 2003	19.25	19.53	19.25	19.45	7,476,871	+0.23(+1.22%)
May 21, 2003	19.35	19.40	19.10	19.22	6,609,615	-0.23(-1.20%)
May 20, 2003	19.46	19.48	19.25	19.45	7,227,984	+0.12(+0.64%)
May 19, 2003	19.52	19.56	19.32	19.33	5,836,013	-0.23(-1.17%)
May 16, 2003	19.62	19.69	19.50	19.56	8,179,912	-0.06(-0.32%)
May 15, 2003	19.21	19.64	19.21	19.62	8,549,715	+0.42(+2.18%)
May 14, 2003	19.33	19.34	19.06	19.20	6,232,757	-0.05(-0.25%)
May 13, 2003	19.26	19.41	19.16	19.25	6,001,190	-0.15(-0.79%)
May 12, 2003	19.15	19.47	18.96	19.40	7,297,903	+0.26(+1.34%)
May 09, 2003	19.22	19.29	19.10	19.15	8,864,993	-0.04(-0.22%)
May 08, 2003	18.94	19.34	18.79	19.19	10,591,165	+0.24(+1.29%)
May 07, 2003	19.15	19.15	18.87	18.94	10,575,770	-0.20(-1.07%)
May 06, 2003	19.46	19.46	19.00	19.15	12,296,810	-0.31(-1.59%)
May 05, 2003	19.67	19.73	19.35	19.46	6,187,855	-0.21(-1.06%)
May 02, 2003	19.33	19.70	19.33	19.67	6,522,377	+0.19(+1.00%)
May 01, 2003	19.65	19.65	19.36	19.47	7,282,187	-0.18(-0.90%)
Apr 30, 2003	19.79	19.79	19.53	19.65	10,307,319	-0.14(-0.73%)
Apr 29, 2003	19.77	19.89	19.65	19.79	7,123,105	+0.03(+0.13%)
Apr 28, 2003	19.20	19.81	19.12	19.77	11,113,314	+0.61(+3.17%)
Apr 25, 2003	19.51	19.60	19.11	19.16	11,615,899	-0.44(-2.24%)
Apr 24, 2003	19.92	19.92	19.57	19.60	12,058,507	-0.32(-1.63%)
Apr 23, 2003	20.20	20.21	19.88	19.92	9,564,827	-0.30(-1.50%)
Apr 22, 2003	20.01	20.24	19.89	20.23	11,598,259	-0.01(-0.06%)
Apr 21, 2003	20.27	20.45	20.15	20.24	9,739,625	-0.02(-0.12%)
Apr 17, 2003	20.11	20.34	19.95	20.26	11,732,645	+0.15(+0.76%)
Apr 16, 2003	20.83	20.83	19.98	20.11	16,877,806	-0.72(-3.47%)
Apr 15, 2003	20.73	20.85	20.53	20.83	8,053,224	+0.06(+0.30%)
Apr 14, 2003	20.72	20.85	20.57	20.77	6,766,773	+0.05(+0.25%)
Apr 11, 2003	20.70	20.97	20.63	20.72	7,201,043	+0.02(+0.10%)
Apr 10, 2003	20.52	20.78	20.50	20.70	5,668,592	+0.18(+0.89%)
Apr 09, 2003	20.81	21.00	20.51	20.52	7,435,497	-0.29(-1.40%)
Apr 08, 2003	20.67	20.87	20.61	20.81	7,794,073	+0.14(+0.69%)
Apr 07, 2003	21.04	21.32	20.62	20.67	12,279,491	-0.22(-1.06%)
Apr 04, 2003	20.87	20.98	20.67	20.89	8,514,114	+0.02(+0.10%)
Apr 03, 2003	20.84	21.03	20.76	20.87	7,506,699	+0.03(+0.14%)
Apr 02, 2003	20.62	20.97	20.62	20.84	8,823,619	+0.44(+2.16%)

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.