Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	34.81	34.98	34.55	34.98	415,800	+0.22(+0.63%)
Jun 27, 2003	34.30	34.84	34.24	34.76	371,500	+0.41(+1.19%)
Jun 26, 2003	33.83	34.35	33.80	34.35	299,600	+0.44(+1.30%)
Jun 25, 2003	33.97	33.97	33.55	33.91	901,500	-0.02(-0.06%)
Jun 24, 2003	33.95	34.03	33.82	33.93	567,500	-0.08(-0.24%)
Jun 23, 2003	34.50	34.50	33.95	34.01	481,500	-0.59(-1.71%)
Jun 20, 2003	34.25	34.70	34.12	34.60	969,700	+0.05(+0.14%)
Jun 19, 2003	32.75	34.59	32.65	34.55	9,453,900	+1.99(+6.11%)
Jun 18, 2003	33.08	34.59	32.41	32.56	2,226,400	-0.69(-2.08%)
Jun 17, 2003	34.00	34.22	33.17	33.25	932,400	-0.77(-2.26%)
Jun 16, 2003	34.40	34.69	34.01	34.02	329,100	+0.17(+0.50%)
Jun 13, 2003	34.55	34.60	33.59	33.85	216,200	-0.60(-1.74%)
Jun 12, 2003	35.55	35.55	33.88	34.45	526,000	-1.10(-3.09%)
Jun 11, 2003	35.39	35.72	35.07	35.55	258,000	+0.10(+0.28%)
Jun 10, 2003	34.80	35.63	34.77	35.45	122,300	+0.60(+1.72%)
Jun 09, 2003	34.75	34.86	34.66	34.85	123,900	+0.10(+0.29%)
Jun 06, 2003	34.40	34.75	34.35	34.75	144,600	+0.35(+1.02%)
Jun 05, 2003	34.45	34.67	34.26	34.40	69,200	-0.04(-0.12%)
Jun 04, 2003	34.10	34.58	34.10	34.44	62,100	+0.45(+1.32%)
Jun 03, 2003	34.10	34.10	33.95	33.99	98,500	-0.21(-0.61%)
Jun 02, 2003	33.99	34.20	33.80	34.20	77,900	+0.22(+0.65%)
May 30, 2003	33.44	33.99	33.44	33.98	125,500	+0.58(+1.74%)
May 29, 2003	33.96	33.96	33.10	33.40	206,900	-0.56(-1.65%)
May 28, 2003	34.50	34.53	33.94	33.96	148,000	-0.37(-1.08%)
May 27, 2003	34.10	34.42	33.85	34.33	309,600	-0.01(-0.03%)
May 23, 2003	34.70	34.70	34.23	34.34	91,100	-0.41(-1.18%)
May 22, 2003	33.91	34.76	33.80	34.75	119,100	+0.84(+2.48%)
May 21, 2003	33.67	33.91	33.67	33.91	56,100	+0.24(+0.71%)
May 20, 2003	33.60	33.85	33.58	33.67	76,500	+0.02(+0.06%)
May 19, 2003	33.45	33.66	33.33	33.65	154,900	-0.24(-0.71%)
May 16, 2003	33.55	33.94	33.50	33.89	315,600	+0.28(+0.83%)
May 15, 2003	33.80	33.81	33.12	33.61	774,000	-1.29(-3.70%)
May 14, 2003	34.73	34.90	34.59	34.90	88,400	+0.17(+0.49%)
May 13, 2003	34.72	34.80	34.60	34.73	215,000	-0.05(-0.14%)
May 12, 2003	34.57	34.80	34.55	34.78	59,700	+0.18(+0.52%)
May 09, 2003	34.25	34.60	34.15	34.60	83,600	+0.20(+0.58%)
May 08, 2003	33.91	34.47	33.70	34.40	105,900	+0.42(+1.24%)
May 07, 2003	34.22	34.40	33.90	33.98	80,700	-0.33(-0.96%)
May 06, 2003	34.25	34.35	34.05	34.31	98,400	+0.16(+0.47%)
May 05, 2003	33.65	34.16	33.64	34.15	118,000	+0.51(+1.52%)
May 02, 2003	33.30	33.64	33.28	33.64	98,500	+0.41(+1.23%)
May 01, 2003	33.05	33.28	32.84	33.23	196,900	+0.23(+0.70%)
Apr 30, 2003	33.40	33.40	33.00	33.00	108,700	-0.40(-1.20%)
Apr 29, 2003	33.50	33.64	33.38	33.40	59,800	+0.00(+0.00%)
Apr 28, 2003	33.74	33.74	33.40	33.40	94,500	-0.34(-1.01%)
Apr 25, 2003	33.95	33.96	33.66	33.74	38,700	-0.16(-0.47%)
Apr 24, 2003	34.00	34.24	33.90	33.90	104,700	-0.30(-0.88%)
Apr 23, 2003	34.49	34.50	34.18	34.20	90,300	-0.25(-0.73%)
Apr 22, 2003	34.17	34.60	34.17	34.45	123,200	+0.37(+1.09%)
Apr 21, 2003	33.90	34.15	33.83	34.08	69,500	+0.12(+0.35%)
Apr 17, 2003	33.88	34.00	33.78	33.96	274,400	+0.00(+0.00%)
Apr 16, 2003	33.73	33.99	33.55	33.96	96,100	+0.16(+0.47%)
Apr 15, 2003	33.80	33.84	33.58	33.80	85,000	+0.00(+0.00%)
Apr 14, 2003	33.50	33.80	33.41	33.80	62,600	+0.35(+1.05%)
Apr 11, 2003	33.53	33.62	33.45	33.45	127,600	-0.03(-0.09%)
Apr 10, 2003	33.65	33.65	33.25	33.48	95,400	-0.22(-0.65%)
Apr 09, 2003	33.50	33.81	33.50	33.70	85,600	+0.09(+0.27%)
Apr 08, 2003	33.10	33.66	33.00	33.61	135,400	+0.61(+1.85%)
Apr 07, 2003	33.05	33.48	32.90	33.00	76,400	-0.05(-0.15%)
Apr 04, 2003	33.35	33.35	33.05	33.05	74,100	-0.25(-0.75%)
Apr 03, 2003	33.45	33.48	33.23	33.30	44,500	-0.07(-0.21%)
Apr 02, 2003	33.50	33.69	33.30	33.37	188,300	+0.02(+0.06%)

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.