Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	24.01	24.31	23.84	24.17	908,010	+0.17(+0.72%)
Jun 27, 2003	24.05	24.17	23.79	24.00	1,270,692	-0.06(-0.23%)
Jun 26, 2003	23.76	24.11	23.64	24.05	1,116,767	+0.32(+1.36%)
Jun 25, 2003	23.88	24.14	23.71	23.73	2,213,517	-0.09(-0.37%)
Jun 24, 2003	23.79	24.08	23.79	23.82	1,462,042	-0.05(-0.20%)
Jun 23, 2003	24.49	24.49	23.77	23.87	1,225,683	-0.62(-2.55%)
Jun 20, 2003	24.51	24.63	24.39	24.49	1,317,318	-0.11(-0.46%)
Jun 19, 2003	25.12	25.17	24.50	24.60	1,361,207	-0.46(-1.83%)
Jun 18, 2003	25.44	25.50	24.93	25.06	754,458	-0.57(-2.21%)
Jun 17, 2003	25.52	25.69	25.26	25.63	1,436,305	+0.11(+0.43%)
Jun 16, 2003	24.81	25.54	24.79	25.52	1,861,527	+0.98(+3.98%)
Jun 13, 2003	24.66	24.77	24.37	24.54	913,730	-0.12(-0.47%)
Jun 12, 2003	24.29	24.68	24.17	24.66	1,347,406	+0.53(+2.20%)
Jun 11, 2003	24.24	24.31	24.08	24.13	1,258,756	-0.11(-0.45%)
Jun 10, 2003	24.02	24.41	23.94	24.24	730,461	+0.29(+1.21%)
Jun 09, 2003	24.33	24.37	23.91	23.95	974,032	-0.29(-1.21%)
Jun 06, 2003	24.63	24.71	24.23	24.24	1,321,172	-0.32(-1.29%)
Jun 05, 2003	24.47	24.63	24.29	24.56	1,267,957	+0.06(+0.26%)
Jun 04, 2003	24.47	24.53	24.25	24.49	1,158,170	+0.09(+0.38%)
Jun 03, 2003	24.17	24.41	24.11	24.40	1,283,250	+0.01(+0.05%)
Jun 02, 2003	24.21	24.54	24.15	24.39	1,580,905	+0.27(+1.10%)
May 30, 2003	23.77	24.20	23.69	24.12	1,734,955	+0.73(+3.13%)
May 29, 2003	23.71	23.99	23.28	23.39	1,181,172	-0.29(-1.22%)
May 28, 2003	23.91	23.97	23.66	23.68	945,186	-0.23(-0.96%)
May 27, 2003	23.40	23.98	23.28	23.91	1,206,039	+0.44(+1.88%)
May 23, 2003	23.32	23.50	22.82	23.47	1,147,229	+0.15(+0.64%)
May 22, 2003	22.87	23.40	22.87	23.32	878,792	+0.29(+1.28%)
May 21, 2003	22.84	23.12	22.75	23.03	1,052,611	+0.17(+0.76%)
May 20, 2003	22.78	23.13	22.60	22.85	876,056	+0.08(+0.34%)
May 19, 2003	23.19	23.19	22.71	22.78	793,747	-0.41(-1.79%)
May 16, 2003	23.40	23.52	23.13	23.19	659,218	-0.21(-0.89%)
May 15, 2003	23.30	23.48	23.18	23.40	898,561	+0.06(+0.28%)
May 14, 2003	23.46	23.51	23.12	23.34	746,252	-0.15(-0.65%)
May 13, 2003	23.66	23.69	23.43	23.49	826,198	-0.17(-0.71%)
May 12, 2003	23.30	23.74	23.12	23.66	836,891	+0.36(+1.55%)
May 09, 2003	23.02	23.46	22.94	23.30	649,271	+0.45(+1.95%)
May 08, 2003	22.98	23.32	22.78	22.85	855,168	-0.31(-1.32%)
May 07, 2003	23.46	23.47	23.05	23.16	867,104	-0.40(-1.71%)
May 06, 2003	23.59	23.64	23.34	23.56	1,027,868	-0.03(-0.12%)
May 05, 2003	23.80	23.80	23.30	23.59	1,070,017	-0.14(-0.59%)
May 02, 2003	23.20	23.79	23.20	23.73	938,099	+0.56(+2.43%)
May 01, 2003	23.36	23.36	22.77	23.16	920,319	-0.19(-0.83%)
Apr 30, 2003	23.20	23.62	23.17	23.36	1,648,046	+0.11(+0.48%)
Apr 29, 2003	23.40	23.57	23.16	23.24	1,705,239	-0.15(-0.65%)
Apr 28, 2003	22.88	23.49	22.80	23.40	820,355	+0.74(+3.28%)
Apr 25, 2003	23.15	23.15	22.62	22.65	1,038,934	-0.49(-2.14%)
Apr 24, 2003	23.46	23.46	22.90	23.15	1,596,820	-0.32(-1.35%)
Apr 23, 2003	23.49	23.51	22.94	23.46	1,093,641	-0.03(-0.12%)
Apr 22, 2003	23.32	23.51	23.00	23.49	1,137,904	+0.17(+0.74%)
Apr 21, 2003	23.26	23.62	23.10	23.32	1,115,648	+0.13(+0.55%)
Apr 17, 2003	22.64	23.32	22.63	23.19	1,742,913	+0.55(+2.43%)
Apr 16, 2003	23.20	23.23	22.62	22.64	1,213,374	-0.51(-2.19%)
Apr 15, 2003	23.04	23.17	22.74	23.15	1,719,413	+0.10(+0.45%)
Apr 14, 2003	22.69	23.12	22.31	23.04	1,778,472	+0.35(+1.56%)
Apr 11, 2003	22.92	23.18	22.52	22.69	960,479	-0.15(-0.67%)
Apr 10, 2003	22.92	22.97	22.75	22.84	980,870	+0.18(+0.80%)
Apr 09, 2003	23.04	23.21	22.60	22.66	1,268,454	-0.38(-1.66%)
Apr 08, 2003	23.36	23.40	22.82	23.04	1,875,080	-0.57(-2.42%)
Apr 07, 2003	23.93	24.18	23.51	23.61	1,574,440	+0.08(+0.36%)
Apr 04, 2003	23.73	23.85	23.39	23.53	1,160,657	+0.04(+0.19%)
Apr 03, 2003	23.95	23.95	23.44	23.49	1,331,616	-0.34(-1.43%)
Apr 02, 2003	23.49	23.93	23.46	23.83	1,084,564	+0.70(+3.01%)

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.