Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	26.32	26.54	25.81	25.91	3,252,816	-0.31(-1.16%)
Jun 27, 2003	26.14	26.47	25.92	26.21	978,903	+0.02(+0.08%)
Jun 26, 2003	25.91	26.40	25.69	26.19	2,128,050	+0.07(+0.27%)
Jun 25, 2003	26.64	26.77	26.09	26.12	1,269,924	-0.45(-1.68%)
Jun 24, 2003	26.06	26.78	26.01	26.57	1,761,913	+0.51(+1.96%)
Jun 23, 2003	25.97	26.18	25.93	26.06	1,606,325	+0.15(+0.58%)
Jun 20, 2003	26.18	26.19	25.88	25.91	2,230,366	-0.08(-0.30%)
Jun 19, 2003	26.68	26.77	25.98	25.98	1,444,819	-0.77(-2.86%)
Jun 18, 2003	26.81	27.16	26.61	26.75	1,722,170	-0.06(-0.21%)
Jun 17, 2003	27.22	27.28	26.72	26.81	2,052,511	-0.17(-0.63%)
Jun 16, 2003	26.74	27.11	26.60	26.98	1,656,074	+0.26(+0.96%)
Jun 13, 2003	27.01	27.07	26.35	26.72	1,341,799	-0.23(-0.87%)
Jun 12, 2003	27.14	27.25	26.45	26.96	1,354,201	+0.23(+0.88%)
Jun 11, 2003	25.81	26.74	25.78	26.72	2,566,485	+1.08(+4.21%)
Jun 10, 2003	25.57	25.69	25.33	25.64	1,233,423	+0.31(+1.20%)
Jun 09, 2003	25.74	25.76	25.18	25.34	1,642,122	-0.45(-1.76%)
Jun 06, 2003	26.08	26.42	25.76	25.79	1,963,161	+0.00(+0.00%)
Jun 05, 2003	25.54	25.90	25.43	25.79	1,453,134	+0.17(+0.66%)
Jun 04, 2003	25.37	25.72	25.18	25.62	1,356,174	+0.25(+0.98%)
Jun 03, 2003	26.16	26.17	25.20	25.37	2,059,417	-0.75(-2.88%)
Jun 02, 2003	26.11	26.47	26.09	26.13	2,150,599	+0.17(+0.66%)
May 30, 2003	25.27	25.96	25.23	25.96	1,648,886	+0.69(+2.72%)
May 29, 2003	25.14	25.69	25.14	25.27	3,009,288	+0.65(+2.62%)
May 28, 2003	24.41	24.70	24.41	24.62	1,856,336	+0.09(+0.38%)
May 27, 2003	23.98	24.54	23.80	24.53	1,364,911	+0.49(+2.04%)
May 23, 2003	23.74	24.18	23.56	24.04	1,818,285	+0.21(+0.89%)
May 22, 2003	23.57	23.89	23.42	23.83	2,171,175	+0.26(+1.11%)
May 21, 2003	23.36	23.70	23.22	23.56	1,902,561	+0.04(+0.18%)
May 20, 2003	23.63	23.69	23.24	23.52	2,197,670	-0.04(-0.15%)
May 19, 2003	24.13	24.25	23.52	23.56	2,323,803	-0.72(-2.95%)
May 16, 2003	24.27	24.55	24.13	24.27	1,056,978	-0.07(-0.29%)
May 15, 2003	24.30	24.66	24.12	24.35	1,721,888	+0.04(+0.15%)
May 14, 2003	24.11	24.37	23.85	24.31	1,803,346	+0.21(+0.85%)
May 13, 2003	24.13	24.34	23.94	24.10	2,006,568	-0.04(-0.15%)
May 12, 2003	23.93	24.26	23.72	24.14	2,634,554	-0.01(-0.03%)
May 09, 2003	24.02	24.23	23.91	24.15	1,450,879	+0.17(+0.71%)
May 08, 2003	24.13	24.30	23.84	23.98	1,139,000	-0.33(-1.34%)
May 07, 2003	24.48	24.59	24.18	24.30	1,074,736	-0.32(-1.30%)
May 06, 2003	24.52	24.85	24.52	24.62	1,193,681	+0.13(+0.52%)
May 05, 2003	24.88	24.91	24.31	24.49	1,617,036	-0.39(-1.57%)
May 02, 2003	24.51	24.90	24.39	24.88	1,521,062	+0.30(+1.21%)
May 01, 2003	24.50	24.64	24.35	24.59	2,931,354	+0.22(+0.90%)
Apr 30, 2003	24.69	24.69	23.91	24.37	4,336,290	-0.33(-1.32%)
Apr 29, 2003	25.12	25.18	24.48	24.69	3,322,718	-0.92(-3.57%)
Apr 28, 2003	25.15	25.76	25.14	25.61	1,023,296	+0.56(+2.24%)
Apr 25, 2003	25.58	25.64	24.87	25.05	1,506,687	-0.43(-1.67%)
Apr 24, 2003	25.90	25.91	25.38	25.47	1,960,766	-0.74(-2.84%)
Apr 23, 2003	26.20	26.28	25.80	26.22	1,659,033	+0.06(+0.24%)
Apr 22, 2003	24.98	26.29	24.93	26.15	2,985,471	+1.18(+4.72%)
Apr 21, 2003	25.23	25.27	24.94	24.98	1,625,069	-0.07(-0.28%)
Apr 17, 2003	24.73	25.12	24.57	25.05	1,213,270	+0.23(+0.94%)
Apr 16, 2003	24.98	25.26	24.74	24.81	1,336,584	-0.01(-0.06%)
Apr 15, 2003	24.48	24.90	24.30	24.83	1,122,088	+0.35(+1.42%)
Apr 14, 2003	23.94	24.49	23.94	24.48	960,864	+0.54(+2.25%)
Apr 11, 2003	24.03	24.49	23.81	23.94	964,528	-0.08(-0.32%)
Apr 10, 2003	23.83	24.02	23.59	24.02	1,917,641	+0.20(+0.83%)
Apr 09, 2003	24.02	24.52	23.80	23.82	1,777,415	-0.20(-0.83%)
Apr 08, 2003	23.98	24.13	23.78	24.02	1,187,903	+0.08(+0.33%)
Apr 07, 2003	24.48	24.76	23.94	23.94	978,057	-0.08(-0.32%)
Apr 04, 2003	23.70	24.06	23.57	24.02	1,183,534	+0.50(+2.11%)
Apr 03, 2003	23.84	23.85	23.45	23.52	1,600,688	-0.13(-0.54%)
Apr 02, 2003	23.22	23.80	23.21	23.65	1,574,757	+0.72(+3.13%)

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.