Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	31.96	32.44	31.57	31.80	1,973,106	-0.11(-0.33%)
Jun 27, 2003	31.75	32.10	31.69	31.91	2,013,561	-0.02(-0.06%)
Jun 26, 2003	31.04	31.96	30.98	31.93	1,520,004	+0.95(+3.07%)
Jun 25, 2003	31.03	31.52	30.83	30.98	1,883,429	-0.48(-1.53%)
Jun 24, 2003	31.10	31.98	31.01	31.46	1,754,646	+0.36(+1.14%)
Jun 23, 2003	32.02	32.02	30.74	31.10	1,824,993	-0.92(-2.86%)
Jun 20, 2003	32.35	32.66	31.99	32.02	2,494,195	+0.16(+0.50%)
Jun 19, 2003	32.04	32.26	31.68	31.86	1,830,163	-0.09(-0.28%)
Jun 18, 2003	32.79	32.92	31.72	31.95	2,077,728	-0.93(-2.82%)
Jun 17, 2003	32.57	33.05	32.30	32.87	4,942,654	+0.76(+2.35%)
Jun 16, 2003	31.13	32.12	30.99	32.12	2,400,361	+1.37(+4.46%)
Jun 13, 2003	30.32	30.89	30.26	30.74	3,327,017	+0.46(+1.53%)
Jun 12, 2003	30.24	30.39	29.99	30.28	2,096,720	+0.64(+2.16%)
Jun 11, 2003	28.65	29.64	28.61	29.64	1,726,776	+0.95(+3.32%)
Jun 10, 2003	28.83	28.89	28.31	28.69	1,444,487	-0.03(-0.09%)
Jun 09, 2003	29.19	29.37	28.48	28.72	1,496,629	-0.65(-2.21%)
Jun 06, 2003	29.37	30.31	28.74	29.37	2,608,370	+0.61(+2.10%)
Jun 05, 2003	28.03	28.76	27.76	28.76	1,465,276	+0.46(+1.64%)
Jun 04, 2003	27.41	28.43	27.41	28.30	1,942,876	+0.73(+2.65%)
Jun 03, 2003	27.40	27.64	27.15	27.57	1,223,555	+0.21(+0.78%)
Jun 02, 2003	27.23	27.68	27.07	27.35	1,259,066	+0.37(+1.39%)
May 30, 2003	26.79	27.23	26.73	26.98	1,609,680	+0.14(+0.53%)
May 29, 2003	26.96	27.13	26.67	26.84	1,918,603	+0.03(+0.10%)
May 28, 2003	27.02	27.23	26.62	26.81	1,526,297	+0.02(+0.07%)
May 27, 2003	25.98	26.84	25.90	26.79	1,613,051	+0.65(+2.48%)
May 23, 2003	25.94	26.32	25.93	26.14	1,466,513	+0.07(+0.27%)
May 22, 2003	25.33	26.23	25.31	26.07	1,830,163	+0.74(+2.92%)
May 21, 2003	25.02	25.41	24.97	25.33	1,007,679	+0.23(+0.92%)
May 20, 2003	25.07	25.17	24.64	25.10	2,090,876	+0.05(+0.21%)
May 19, 2003	26.16	26.16	24.84	25.05	2,585,445	-1.13(-4.32%)
May 16, 2003	26.03	26.18	25.84	26.18	1,185,009	+0.11(+0.41%)
May 15, 2003	25.80	26.07	25.45	26.07	1,623,952	+0.40(+1.56%)
May 14, 2003	25.82	25.97	25.36	25.67	960,144	-0.16(-0.62%)
May 13, 2003	25.63	25.90	25.33	25.83	2,168,641	+0.20(+0.80%)
May 12, 2003	25.47	25.63	25.23	25.63	1,432,800	+0.27(+1.05%)
May 09, 2003	25.40	25.44	25.05	25.36	1,805,328	+0.19(+0.74%)
May 08, 2003	25.16	25.57	25.01	25.17	1,851,065	-0.19(-0.74%)
May 07, 2003	25.57	25.75	25.36	25.36	2,246,630	-0.51(-1.96%)
May 06, 2003	25.78	26.07	25.78	25.87	2,378,335	+0.04(+0.14%)
May 05, 2003	25.91	26.24	25.65	25.83	2,043,903	-0.08(-0.31%)
May 02, 2003	24.92	26.21	24.80	25.91	2,920,664	+0.97(+3.89%)
May 01, 2003	24.72	25.35	24.20	24.94	2,842,900	+0.25(+1.01%)
Apr 30, 2003	22.78	25.09	22.78	24.69	6,468,727	+2.57(+11.63%)
Apr 29, 2003	21.47	22.26	21.40	22.12	2,342,600	+0.45(+2.09%)
Apr 28, 2003	21.49	21.75	21.30	21.67	1,748,802	+0.36(+1.71%)
Apr 25, 2003	21.36	21.71	21.27	21.30	1,742,060	-0.05(-0.25%)
Apr 24, 2003	21.36	21.56	21.22	21.36	3,708,873	+0.36(+1.70%)
Apr 23, 2003	21.64	21.64	20.12	21.00	3,328,029	-0.64(-2.96%)
Apr 22, 2003	21.09	21.77	20.85	21.64	2,254,384	+0.55(+2.62%)
Apr 21, 2003	21.47	21.49	21.00	21.09	1,610,804	-0.31(-1.46%)
Apr 17, 2003	21.97	22.04	21.23	21.40	2,140,210	-0.49(-2.24%)
Apr 16, 2003	22.18	22.42	21.77	21.89	1,904,781	-0.28(-1.28%)
Apr 15, 2003	21.94	22.23	21.85	22.18	1,635,414	-0.05(-0.24%)
Apr 14, 2003	21.79	22.23	21.52	22.23	1,294,352	+0.43(+1.96%)
Apr 11, 2003	21.78	22.07	21.76	21.80	1,187,706	+0.09(+0.41%)
Apr 10, 2003	21.89	21.89	21.40	21.71	1,967,824	+0.20(+0.95%)
Apr 09, 2003	22.09	22.25	21.49	21.51	1,650,360	-0.43(-1.95%)
Apr 08, 2003	22.09	22.16	21.73	21.94	1,946,023	-0.21(-0.96%)
Apr 07, 2003	22.96	22.96	22.08	22.15	1,322,221	-0.30(-1.35%)
Apr 04, 2003	22.83	23.07	22.22	22.45	1,762,512	-0.29(-1.29%)
Apr 03, 2003	22.61	23.18	21.36	22.75	4,057,802	+0.14(+0.63%)
Apr 02, 2003	22.83	22.86	22.40	22.60	2,128,859	+0.08(+0.36%)

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.