Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	26.07	26.51	25.84	26.22	4,412,794	+0.42(+1.64%)
Jun 27, 2003	26.11	26.40	25.80	25.80	3,257,394	-0.21(-0.80%)
Jun 26, 2003	25.83	26.25	25.69	26.01	3,409,531	+0.19(+0.72%)
Jun 25, 2003	26.06	26.37	25.82	25.82	3,966,573	-0.15(-0.58%)
Jun 24, 2003	25.96	26.34	25.66	25.97	3,834,954	+0.31(+1.20%)
Jun 23, 2003	25.82	25.86	25.58	25.66	4,543,296	-0.19(-0.75%)
Jun 20, 2003	25.92	25.99	25.57	25.86	4,892,931	+0.37(+1.43%)
Jun 19, 2003	25.89	26.10	25.41	25.49	5,169,289	-0.47(-1.82%)
Jun 18, 2003	25.74	26.01	25.44	25.96	5,405,728	+0.32(+1.23%)
Jun 17, 2003	25.72	25.86	25.33	25.65	5,934,018	+0.09(+0.36%)
Jun 16, 2003	25.11	25.71	24.94	25.56	5,708,466	+0.57(+2.29%)
Jun 13, 2003	25.64	25.72	24.88	24.98	5,178,780	-0.49(-1.91%)
Jun 12, 2003	25.32	25.57	25.05	25.47	6,284,072	+0.19(+0.77%)
Jun 11, 2003	25.22	25.37	24.90	25.28	5,426,804	+0.20(+0.80%)
Jun 10, 2003	24.99	25.36	24.93	25.08	5,260,570	+0.01(+0.06%)
Jun 09, 2003	25.19	25.21	24.89	25.06	6,226,427	-0.23(-0.91%)
Jun 06, 2003	26.49	26.51	25.16	25.29	12,983,797	-1.17(-4.41%)
Jun 05, 2003	26.37	27.08	26.02	26.46	9,226,028	-0.36(-1.34%)
Jun 04, 2003	26.72	27.08	26.57	26.82	8,132,739	+0.05(+0.19%)
Jun 03, 2003	26.58	26.95	26.40	26.77	4,242,931	+0.02(+0.08%)
Jun 02, 2003	26.70	27.21	26.41	26.75	5,233,912	+0.06(+0.21%)
May 30, 2003	26.04	26.70	26.04	26.69	6,845,162	+0.44(+1.69%)
May 29, 2003	26.46	26.93	25.96	26.24	12,592,988	-0.52(-1.93%)
May 28, 2003	26.69	27.96	26.09	26.76	23,272,826	+1.02(+3.98%)
May 27, 2003	24.87	25.79	24.61	25.74	7,366,892	+0.82(+3.31%)
May 23, 2003	25.16	25.18	24.82	24.91	4,373,573	-0.27(-1.08%)
May 22, 2003	24.67	25.26	24.53	25.18	4,423,541	+0.38(+1.53%)
May 21, 2003	24.50	24.81	24.34	24.80	5,912,245	+0.34(+1.41%)
May 20, 2003	24.44	24.67	24.23	24.46	5,783,138	-0.04(-0.18%)
May 19, 2003	25.27	25.27	24.42	24.50	5,567,356	-0.95(-3.72%)
May 16, 2003	25.29	25.52	25.15	25.45	5,050,092	+0.09(+0.37%)
May 15, 2003	25.66	25.81	24.96	25.36	6,890,803	-0.37(-1.45%)
May 14, 2003	25.79	26.13	25.58	25.73	4,444,617	-0.21(-0.80%)
May 13, 2003	25.94	26.22	25.73	25.94	5,792,908	+0.00(+0.00%)
May 12, 2003	25.72	25.97	25.60	25.94	9,465,677	+0.64(+2.55%)
May 09, 2003	25.25	25.33	24.96	25.29	3,050,684	+0.25(+1.00%)
May 08, 2003	24.54	25.54	24.50	25.04	6,232,010	+0.44(+1.78%)
May 07, 2003	24.97	25.04	24.50	24.60	4,049,760	-0.38(-1.52%)
May 06, 2003	24.55	25.15	24.49	24.98	5,522,413	+0.44(+1.78%)
May 05, 2003	24.98	25.01	24.54	24.55	4,355,708	-0.40(-1.61%)
May 02, 2003	24.60	25.22	24.54	24.95	5,006,963	+0.35(+1.43%)
May 01, 2003	24.61	24.73	24.27	24.60	7,246,300	-0.20(-0.81%)
Apr 30, 2003	24.96	25.03	24.72	24.80	6,680,743	-0.16(-0.66%)
Apr 29, 2003	24.55	25.23	24.55	24.96	5,571,962	+0.27(+1.07%)
Apr 28, 2003	23.71	24.72	23.68	24.70	5,822,219	+1.02(+4.30%)
Apr 25, 2003	24.02	24.13	23.53	23.68	5,329,660	-0.36(-1.49%)
Apr 24, 2003	24.07	24.25	23.84	24.04	4,833,751	-0.21(-0.86%)
Apr 23, 2003	24.17	24.33	23.81	24.25	4,817,421	+0.01(+0.06%)
Apr 22, 2003	24.43	24.43	24.02	24.23	7,276,029	-0.17(-0.70%)
Apr 21, 2003	24.65	24.68	24.26	24.40	5,116,808	-0.39(-1.56%)
Apr 17, 2003	24.18	24.95	24.18	24.79	4,991,470	+0.39(+1.59%)
Apr 16, 2003	24.66	24.94	24.27	24.40	4,813,931	-0.44(-1.79%)
Apr 15, 2003	24.14	24.86	23.99	24.85	6,133,750	+0.67(+2.76%)
Apr 14, 2003	23.87	24.21	23.52	24.18	5,262,385	+0.43(+1.81%)
Apr 11, 2003	24.36	24.36	23.61	23.75	6,344,368	-0.46(-1.89%)
Apr 10, 2003	23.20	24.25	23.09	24.21	9,366,719	+0.98(+4.23%)
Apr 09, 2003	23.54	23.64	23.18	23.23	6,754,020	-0.30(-1.28%)
Apr 08, 2003	22.96	23.57	22.93	23.53	7,962,597	+0.48(+2.08%)
Apr 07, 2003	23.13	23.49	23.04	23.05	7,611,148	+0.43(+1.90%)
Apr 04, 2003	22.68	22.86	22.39	22.62	4,116,756	+0.06(+0.29%)
Apr 03, 2003	22.61	22.89	22.46	22.55	5,513,619	-0.10(-0.44%)
Apr 02, 2003	22.43	22.86	22.28	22.65	8,017,171	+0.87(+3.98%)

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.