Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	30.16	30.34	29.80	29.95	72,049,000	+0.12(+0.40%)
Jun 27, 2003	30.25	30.57	29.77	29.83	82,303,904	-0.39(-1.29%)
Jun 26, 2003	29.71	30.28	29.61	30.22	79,296,400	+0.70(+2.37%)
Jun 25, 2003	29.67	30.18	29.47	29.52	94,372,200	-0.16(-0.54%)
Jun 24, 2003	29.73	30.13	29.53	29.68	83,062,800	-0.23(-0.77%)
Jun 23, 2003	30.33	30.37	29.56	29.91	86,654,400	-0.47(-1.55%)
Jun 20, 2003	30.69	30.78	30.25	30.38	71,587,904	-0.04(-0.13%)
Jun 19, 2003	30.98	31.24	30.38	30.42	79,568,600	-0.50(-1.62%)
Jun 18, 2003	30.66	31.23	30.45	30.92	80,257,400	+0.16(+0.52%)
Jun 17, 2003	31.02	31.11	30.56	30.76	67,730,000	-0.12(-0.39%)
Jun 16, 2003	30.17	30.90	30.00	30.88	71,626,400	+0.92(+3.07%)
Jun 13, 2003	30.66	30.73	29.86	29.96	83,400,400	-0.69(-2.25%)
Jun 12, 2003	30.64	30.75	30.26	30.65	79,619,504	+0.13(+0.43%)
Jun 11, 2003	30.07	30.64	29.80	30.52	87,431,400	+0.34(+1.13%)
Jun 10, 2003	29.86	30.20	29.68	30.18	69,956,000	+0.45(+1.51%)
Jun 09, 2003	30.00	30.22	29.53	29.73	94,377,904	-0.40(-1.33%)
Jun 06, 2003	31.17	31.47	30.02	30.13	157,195,808	-0.29(-0.95%)
Jun 05, 2003	30.13	30.68	29.97	30.42	89,554,304	+0.00(+0.00%)
Jun 04, 2003	29.81	30.58	29.72	30.42	87,148,304	+0.56(+1.88%)
Jun 03, 2003	29.44	29.88	28.66	29.86	82,248,304	+0.28(+0.95%)
Jun 02, 2003	30.08	30.20	29.31	29.58	103,123,800	-0.21(-0.70%)
May 30, 2003	29.53	29.87	29.45	29.79	78,189,200	+0.48(+1.64%)
May 29, 2003	29.23	29.80	29.16	29.31	97,644,800	+0.12(+0.41%)
May 28, 2003	29.16	29.40	28.96	29.19	76,418,600	+0.09(+0.31%)
May 27, 2003	27.93	29.22	27.90	29.10	101,600,000	+1.00(+3.56%)
May 23, 2003	28.04	28.25	27.95	28.10	37,943,100	+0.01(+0.04%)
May 22, 2003	27.76	28.32	27.62	28.09	62,488,400	+0.40(+1.44%)
May 21, 2003	27.65	27.75	27.44	27.69	64,155,500	-0.08(-0.29%)
May 20, 2003	27.76	27.96	27.41	27.77	72,051,400	+0.08(+0.29%)
May 19, 2003	28.52	28.68	27.61	27.69	91,821,200	-1.01(-3.52%)
May 16, 2003	28.73	28.94	28.48	28.70	70,659,600	-0.22(-0.76%)
May 15, 2003	28.75	28.98	28.56	28.92	62,516,100	+0.32(+1.12%)
May 14, 2003	28.87	28.97	28.36	28.60	62,269,000	-0.06(-0.21%)
May 13, 2003	28.63	28.99	28.54	28.66	65,206,500	-0.18(-0.62%)
May 12, 2003	28.36	28.96	28.17	28.84	67,624,400	+0.43(+1.51%)
May 09, 2003	28.04	28.48	28.00	28.41	58,602,000	+0.64(+2.30%)
May 08, 2003	27.85	28.19	27.76	27.77	80,370,600	-0.52(-1.84%)
May 07, 2003	28.41	28.69	28.12	28.29	70,387,504	-0.32(-1.12%)
May 06, 2003	28.22	28.90	28.21	28.61	77,651,904	+0.36(+1.27%)
May 05, 2003	28.33	28.71	28.17	28.25	80,691,800	-0.03(-0.11%)
May 02, 2003	27.61	28.29	27.57	28.28	85,075,104	+0.59(+2.13%)
May 01, 2003	27.44	27.87	27.19	27.69	66,075,900	+0.24(+0.87%)
Apr 30, 2003	27.65	27.79	27.43	27.45	60,474,300	-0.28(-1.01%)
Apr 29, 2003	27.64	28.06	27.41	27.73	80,393,400	+0.25(+0.91%)
Apr 28, 2003	27.05	27.63	26.95	27.48	59,705,000	+0.53(+1.97%)
Apr 25, 2003	27.32	27.42	26.86	26.95	63,361,000	-0.53(-1.93%)
Apr 24, 2003	27.36	27.75	27.27	27.48	72,609,000	-0.15(-0.54%)
Apr 23, 2003	27.50	27.75	27.26	27.63	70,595,400	+0.20(+0.73%)
Apr 22, 2003	26.74	27.46	26.65	27.43	70,937,000	+0.51(+1.89%)
Apr 21, 2003	26.95	27.11	26.62	26.92	52,761,000	+0.10(+0.37%)
Apr 17, 2003	26.16	26.98	26.15	26.82	70,334,304	+0.60(+2.29%)
Apr 16, 2003	26.65	26.83	26.12	26.22	70,758,704	-0.06(-0.23%)
Apr 15, 2003	25.97	26.46	25.85	26.28	64,702,900	+0.25(+0.96%)
Apr 14, 2003	25.60	26.14	25.49	26.03	53,440,100	+0.52(+2.04%)
Apr 11, 2003	26.02	26.17	25.36	25.51	68,012,800	-0.26(-1.01%)
Apr 10, 2003	25.46	25.77	25.30	25.77	57,502,600	+0.31(+1.22%)
Apr 09, 2003	26.10	26.62	25.41	25.46	76,583,800	-0.60(-2.30%)
Apr 08, 2003	26.15	26.29	25.88	26.06	54,294,200	-0.03(-0.11%)
Apr 07, 2003	27.11	27.20	26.07	26.09	83,960,200	+0.04(+0.15%)
Apr 04, 2003	26.57	26.60	25.16	26.05	65,773,200	-0.43(-1.62%)
Apr 03, 2003	26.64	26.85	26.31	26.48	70,129,600	+0.12(+0.46%)
Apr 02, 2003	26.06	26.56	26.03	26.36	76,054,304	+0.91(+3.58%)

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.