Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	23.34	23.43	22.55	22.76	2,995,666	-0.16(-0.71%)
Jun 27, 2003	23.17	23.37	22.83	22.93	1,823,817	+0.08(+0.34%)
Jun 26, 2003	22.92	23.06	22.72	22.85	2,357,817	-0.02(-0.07%)
Jun 25, 2003	22.90	23.36	22.76	22.86	2,074,130	-0.34(-1.48%)
Jun 24, 2003	23.07	23.47	22.94	23.21	1,507,909	-0.09(-0.37%)
Jun 23, 2003	23.55	23.65	23.06	23.29	1,797,373	-0.36(-1.51%)
Jun 20, 2003	23.54	24.03	23.32	23.65	2,943,806	+0.01(+0.03%)
Jun 19, 2003	24.11	24.29	23.57	23.64	2,752,028	-0.69(-2.85%)
Jun 18, 2003	25.64	25.64	24.27	24.34	5,862,324	-1.29(-5.05%)
Jun 17, 2003	26.12	26.21	25.63	25.63	2,161,803	-0.39(-1.50%)
Jun 16, 2003	25.36	26.02	25.22	26.02	1,924,455	+1.04(+4.18%)
Jun 13, 2003	25.20	25.26	24.63	24.98	3,100,669	+0.16(+0.66%)
Jun 12, 2003	24.44	24.89	24.06	24.81	3,818,103	-0.13(-0.53%)
Jun 11, 2003	24.75	24.98	24.58	24.94	3,970,473	-0.55(-2.17%)
Jun 10, 2003	25.86	26.17	25.25	25.50	3,309,904	+0.85(+3.44%)
Jun 09, 2003	24.27	24.81	24.24	24.65	3,923,106	+0.72(+2.99%)
Jun 06, 2003	24.26	24.70	23.93	23.93	3,944,929	+1.03(+4.49%)
Jun 05, 2003	22.84	22.94	22.63	22.90	1,885,946	-0.04(-0.17%)
Jun 04, 2003	22.79	23.28	22.79	22.94	3,731,842	+0.52(+2.33%)
Jun 03, 2003	22.22	22.64	22.18	22.42	1,354,641	+0.12(+0.52%)
Jun 02, 2003	22.34	22.80	22.24	22.30	2,619,426	+0.12(+0.53%)
May 30, 2003	21.77	22.19	21.77	22.19	1,625,107	+0.70(+3.26%)
May 29, 2003	21.54	21.88	21.38	21.49	1,830,620	+0.14(+0.66%)
May 28, 2003	21.20	21.56	21.17	21.35	1,319,469	+0.51(+2.43%)
May 27, 2003	20.15	20.95	20.11	20.84	1,283,141	+0.66(+3.28%)
May 23, 2003	20.11	20.36	20.09	20.18	1,081,094	+0.08(+0.39%)
May 22, 2003	19.79	20.22	19.77	20.10	1,546,932	+0.36(+1.82%)
May 21, 2003	19.45	19.79	19.33	19.74	2,500,431	+0.30(+1.56%)
May 20, 2003	19.75	19.81	19.42	19.44	1,917,780	+0.21(+1.09%)
May 19, 2003	20.07	20.11	19.23	19.23	2,446,390	-1.11(-5.44%)
May 16, 2003	20.46	20.64	20.32	20.33	1,522,158	-0.13(-0.65%)
May 15, 2003	20.44	20.63	20.31	20.46	1,909,565	+0.05(+0.23%)
May 14, 2003	20.32	20.52	19.98	20.42	3,391,288	+0.09(+0.46%)
May 13, 2003	20.39	20.56	20.21	20.32	1,679,020	-0.26(-1.29%)
May 12, 2003	20.33	20.92	20.29	20.59	2,397,226	-0.38(-1.82%)
May 09, 2003	20.51	20.99	20.43	20.97	2,432,911	+0.44(+2.16%)
May 08, 2003	20.45	20.66	20.38	20.53	2,307,498	-0.41(-1.97%)
May 07, 2003	20.99	21.11	20.88	20.94	3,061,132	-0.48(-2.25%)
May 06, 2003	20.78	21.66	20.75	21.42	2,274,123	+0.37(+1.74%)
May 05, 2003	21.17	21.33	20.97	21.06	2,800,293	+0.02(+0.11%)
May 02, 2003	20.10	21.17	20.08	21.03	2,496,966	+0.75(+3.69%)
May 01, 2003	19.83	20.32	19.72	20.29	2,929,814	+0.41(+2.08%)
Apr 30, 2003	19.83	20.10	19.79	19.87	1,701,099	+0.19(+0.99%)
Apr 29, 2003	19.48	19.78	19.41	19.68	3,503,736	+0.26(+1.32%)
Apr 28, 2003	18.74	19.50	18.72	19.42	2,177,207	+0.79(+4.22%)
Apr 25, 2003	18.85	18.93	18.62	18.63	2,412,373	-0.72(-3.74%)
Apr 24, 2003	19.17	19.46	19.05	19.36	3,170,243	-0.33(-1.66%)
Apr 23, 2003	19.48	19.87	19.01	19.69	5,918,805	-0.56(-2.77%)
Apr 22, 2003	19.48	20.47	19.37	20.25	2,515,707	+0.32(+1.60%)
Apr 21, 2003	19.94	20.22	19.80	19.93	2,030,870	-0.11(-0.54%)
Apr 17, 2003	18.85	20.10	18.85	20.04	6,926,089	+1.42(+7.61%)
Apr 16, 2003	19.01	19.16	18.46	18.62	4,954,523	-0.10(-0.54%)
Apr 15, 2003	18.33	18.85	18.33	18.72	5,626,645	+0.94(+5.30%)
Apr 14, 2003	17.50	17.82	17.47	17.78	1,442,443	+0.64(+3.73%)
Apr 11, 2003	17.11	17.29	16.83	17.14	4,692,658	+0.78(+4.76%)
Apr 10, 2003	16.30	16.41	15.99	16.36	2,235,613	-0.04(-0.24%)
Apr 09, 2003	16.58	16.86	16.36	16.40	3,329,673	+0.12(+0.72%)
Apr 08, 2003	16.16	16.44	16.09	16.28	2,136,130	+0.12(+0.72%)
Apr 07, 2003	16.13	16.59	16.00	16.16	4,426,684	+0.62(+4.01%)
Apr 04, 2003	16.02	16.02	15.33	15.54	5,368,502	-0.48(-2.97%)
Apr 03, 2003	16.07	16.34	15.74	16.02	3,589,099	-0.19(-1.15%)
Apr 02, 2003	15.81	16.48	15.78	16.20	3,874,071	+1.26(+8.45%)

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.