Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	32.09	32.26	31.56	31.61	7,986,547	-0.18(-0.58%)
Jun 27, 2003	32.49	32.49	31.65	31.80	5,587,797	-0.54(-1.67%)
Jun 26, 2003	32.72	33.68	32.23	32.34	9,432,316	-0.05(-0.16%)
Jun 25, 2003	32.03	32.89	31.90	32.39	11,016,832	+0.37(+1.15%)
Jun 24, 2003	33.16	33.46	31.62	32.02	9,854,240	+0.36(+1.14%)
Jun 23, 2003	32.74	32.74	31.57	31.66	8,013,459	-1.08(-3.30%)
Jun 20, 2003	32.72	33.28	32.58	32.74	10,950,298	+0.19(+0.59%)
Jun 19, 2003	33.90	34.07	32.43	32.54	17,324,066	-2.13(-6.14%)
Jun 18, 2003	35.12	36.09	34.42	34.67	14,376,813	-2.06(-5.60%)
Jun 17, 2003	36.77	37.34	36.43	36.73	8,010,889	+0.07(+0.20%)
Jun 16, 2003	36.06	36.66	35.83	36.66	5,585,634	+0.98(+2.74%)
Jun 13, 2003	36.22	36.31	35.35	35.68	3,732,275	-0.51(-1.41%)
Jun 12, 2003	36.75	36.92	35.72	36.19	5,996,064	-0.38(-1.03%)
Jun 11, 2003	35.98	36.59	35.57	36.57	5,013,601	+0.73(+2.04%)
Jun 10, 2003	35.31	35.93	34.98	35.83	4,928,540	+0.61(+1.72%)
Jun 09, 2003	35.46	35.79	34.94	35.23	4,457,120	-0.47(-1.33%)
Jun 06, 2003	36.01	36.97	35.64	35.70	9,709,407	-0.31(-0.86%)
Jun 05, 2003	35.49	36.17	34.98	36.01	9,169,424	+0.52(+1.46%)
Jun 04, 2003	34.34	35.71	34.34	35.49	8,398,059	+0.72(+2.06%)
Jun 03, 2003	34.41	35.05	34.02	34.78	7,137,018	+0.36(+1.05%)
Jun 02, 2003	34.42	35.33	34.10	34.41	9,033,381	+0.58(+1.73%)
May 30, 2003	33.19	34.08	33.13	33.83	8,015,757	+0.81(+2.46%)
May 29, 2003	33.26	33.70	32.91	33.02	7,539,199	-0.18(-0.56%)
May 28, 2003	32.61	33.46	32.61	33.20	8,953,188	+0.67(+2.05%)
May 27, 2003	31.72	32.68	31.01	32.54	7,168,257	+0.81(+2.56%)
May 23, 2003	31.95	32.01	31.65	31.72	3,680,211	-0.22(-0.69%)
May 22, 2003	31.70	32.24	31.61	31.95	5,894,234	+0.16(+0.49%)
May 21, 2003	31.22	31.91	31.22	31.79	5,277,710	+0.34(+1.08%)
May 20, 2003	31.79	31.98	30.89	31.45	6,890,219	-0.24(-0.77%)
May 19, 2003	32.48	32.64	31.44	31.69	8,051,729	-1.29(-3.90%)
May 16, 2003	33.13	33.29	32.58	32.98	5,881,387	-0.15(-0.45%)
May 15, 2003	32.97	33.17	32.71	33.13	7,132,961	+0.35(+1.06%)
May 14, 2003	33.11	33.39	32.54	32.78	7,485,241	-0.33(-0.98%)
May 13, 2003	33.73	33.83	33.00	33.11	5,699,499	-0.62(-1.84%)
May 12, 2003	32.77	33.88	32.68	33.73	6,418,529	+0.57(+1.72%)
May 09, 2003	32.85	33.28	32.56	33.16	5,147,346	+0.54(+1.65%)
May 08, 2003	32.72	33.26	32.48	32.62	6,487,633	-0.84(-2.52%)
May 07, 2003	33.56	33.99	32.97	33.46	6,496,152	-0.10(-0.29%)
May 06, 2003	33.14	34.09	33.09	33.56	6,303,987	+0.42(+1.27%)
May 05, 2003	33.72	33.76	33.11	33.14	6,816,788	-0.58(-1.73%)
May 02, 2003	32.87	33.99	32.70	33.72	8,483,932	+0.64(+1.92%)
May 01, 2003	33.09	33.20	32.22	33.08	8,357,895	-0.01(-0.02%)
Apr 30, 2003	32.89	33.30	32.60	33.09	10,090,221	+0.26(+0.79%)
Apr 29, 2003	33.75	34.28	32.29	32.83	12,558,480	-0.57(-1.70%)
Apr 28, 2003	33.28	33.87	33.10	33.40	8,799,564	+0.12(+0.36%)
Apr 25, 2003	34.50	34.50	33.11	33.28	8,673,257	-1.22(-3.54%)
Apr 24, 2003	35.34	35.34	34.18	34.50	7,872,547	-0.84(-2.36%)
Apr 23, 2003	34.33	35.52	34.16	35.34	10,745,151	+1.03(+3.00%)
Apr 22, 2003	33.26	34.43	32.72	34.31	8,545,192	+1.05(+3.16%)
Apr 21, 2003	33.39	33.50	32.92	33.26	4,900,817	-0.13(-0.38%)
Apr 17, 2003	32.68	33.42	32.63	33.39	7,696,339	+0.71(+2.17%)
Apr 16, 2003	32.88	33.37	32.41	32.68	11,213,054	-0.12(-0.36%)
Apr 15, 2003	31.65	32.83	31.47	32.80	9,201,339	+1.15(+3.62%)
Apr 14, 2003	30.68	31.71	29.99	31.65	6,245,702	+0.93(+3.03%)
Apr 11, 2003	31.19	31.48	30.46	30.72	6,381,475	-0.22(-0.72%)
Apr 10, 2003	30.64	31.06	30.49	30.94	6,202,157	+0.30(+0.99%)
Apr 09, 2003	31.37	31.83	30.63	30.64	7,567,598	-0.73(-2.33%)
Apr 08, 2003	31.20	31.43	30.92	31.37	6,022,704	+0.17(+0.54%)
Apr 07, 2003	31.20	32.31	31.15	31.20	8,070,256	+0.10(+0.31%)
Apr 04, 2003	31.13	31.37	30.89	31.10	4,921,778	+0.21(+0.67%)
Apr 03, 2003	30.94	31.50	30.69	30.89	7,834,411	-0.01(-0.05%)
Apr 02, 2003	29.69	31.13	29.69	30.91	9,165,638	+1.43(+4.87%)

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.