Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	32.55	32.62	31.05	31.06	360,227	-1.07(-3.32%)
Jun 27, 2003	32.64	32.85	32.04	32.13	163,137	-0.55(-1.68%)
Jun 26, 2003	32.10	32.85	32.10	32.68	183,137	+0.69(+2.15%)
Jun 25, 2003	31.39	33.11	31.37	31.99	322,786	+0.62(+1.97%)
Jun 24, 2003	31.05	31.82	30.96	31.37	272,089	+0.26(+0.83%)
Jun 23, 2003	32.74	32.90	31.05	31.12	560,341	-1.82(-5.54%)
Jun 20, 2003	33.39	33.81	32.59	32.94	411,854	-0.53(-1.59%)
Jun 19, 2003	34.01	35.11	33.45	33.47	427,668	-1.51(-4.33%)
Jun 18, 2003	35.26	35.88	34.74	34.99	303,019	-0.38(-1.07%)
Jun 17, 2003	34.68	35.52	34.31	35.36	230,113	+0.65(+1.88%)
Jun 16, 2003	33.58	34.83	33.45	34.71	313,484	+1.23(+3.67%)
Jun 13, 2003	34.50	34.73	33.48	33.48	203,136	-1.16(-3.35%)
Jun 12, 2003	34.15	34.83	34.05	34.64	199,997	+0.49(+1.44%)
Jun 11, 2003	33.45	34.22	32.99	34.15	365,692	+0.64(+1.93%)
Jun 10, 2003	33.84	33.93	33.39	33.51	241,275	-0.45(-1.32%)
Jun 09, 2003	34.69	34.79	33.54	33.95	304,298	-0.92(-2.64%)
Jun 06, 2003	34.72	37.57	34.66	34.87	798,012	+0.36(+1.05%)
Jun 05, 2003	33.45	34.54	33.24	34.51	334,995	+0.83(+2.48%)
Jun 04, 2003	32.47	33.80	32.47	33.68	335,227	+1.13(+3.46%)
Jun 03, 2003	32.66	32.90	32.35	32.55	175,695	-0.13(-0.40%)
Jun 02, 2003	32.04	33.69	32.00	32.68	525,341	+0.68(+2.12%)
May 30, 2003	31.42	32.16	31.33	32.00	374,413	+0.58(+1.83%)
May 29, 2003	31.61	31.79	31.05	31.42	532,899	-0.17(-0.54%)
May 28, 2003	31.74	31.95	31.55	31.60	316,739	-0.19(-0.60%)
May 27, 2003	31.20	32.11	31.05	31.79	343,832	+0.64(+2.04%)
May 23, 2003	30.71	31.62	30.43	31.15	312,553	+0.42(+1.37%)
May 22, 2003	30.11	30.92	30.01	30.73	371,855	+0.64(+2.14%)
May 21, 2003	30.10	30.44	29.82	30.08	474,295	-0.02(-0.06%)
May 20, 2003	30.40	30.54	29.86	30.10	498,481	-0.07(-0.23%)
May 19, 2003	31.48	31.68	30.16	30.17	609,410	-1.57(-4.96%)
May 16, 2003	33.07	33.08	31.63	31.74	436,505	-1.53(-4.60%)
May 15, 2003	33.19	33.54	33.02	33.27	273,135	+0.11(+0.34%)
May 14, 2003	32.89	33.40	32.88	33.16	281,507	+0.28(+0.84%)
May 13, 2003	32.12	32.98	31.83	32.89	401,506	+0.65(+2.00%)
May 12, 2003	31.85	32.66	31.73	32.24	252,787	+0.34(+1.08%)
May 09, 2003	31.73	32.21	31.40	31.90	344,995	+0.36(+1.15%)
May 08, 2003	31.61	31.77	31.48	31.54	486,039	-0.34(-1.05%)
May 07, 2003	30.80	32.98	30.75	31.87	1,725,441	+2.12(+7.11%)
May 06, 2003	29.54	30.01	29.44	29.76	341,855	+0.21(+0.73%)
May 05, 2003	28.42	30.01	28.29	29.54	447,435	+1.10(+3.87%)
May 02, 2003	27.42	28.60	27.39	28.44	210,113	+1.02(+3.73%)
May 01, 2003	27.09	27.65	26.91	27.42	141,858	+0.11(+0.41%)
Apr 30, 2003	27.22	27.55	27.12	27.31	84,417	-0.06(-0.22%)
Apr 29, 2003	27.22	27.68	26.84	27.37	186,509	+0.20(+0.73%)
Apr 28, 2003	26.40	27.43	26.36	27.17	195,113	+0.77(+2.93%)
Apr 25, 2003	27.48	27.59	26.37	26.39	224,764	-1.21(-4.39%)
Apr 24, 2003	28.04	28.17	27.43	27.61	162,207	-0.60(-2.13%)
Apr 23, 2003	27.86	28.29	27.85	28.21	154,649	+0.35(+1.27%)
Apr 22, 2003	27.01	28.01	26.91	27.86	237,787	+0.85(+3.15%)
Apr 21, 2003	27.21	27.21	26.84	27.00	111,858	-0.14(-0.51%)
Apr 17, 2003	26.39	27.25	26.28	27.14	230,694	+0.77(+2.90%)
Apr 16, 2003	26.57	26.57	26.16	26.38	124,881	+0.03(+0.13%)
Apr 15, 2003	25.98	26.48	25.93	26.34	199,067	+0.29(+1.12%)
Apr 14, 2003	25.84	26.08	25.59	26.05	169,299	+0.34(+1.34%)
Apr 11, 2003	26.03	26.12	25.59	25.71	158,951	-0.10(-0.40%)
Apr 10, 2003	25.96	25.96	25.37	25.81	173,137	+0.01(+0.03%)
Apr 09, 2003	26.42	26.75	25.80	25.80	198,950	-0.52(-1.99%)
Apr 08, 2003	26.80	26.95	26.25	26.32	188,485	-0.38(-1.42%)
Apr 07, 2003	26.70	27.28	26.63	26.70	263,484	+0.51(+1.94%)
Apr 04, 2003	26.36	26.36	25.83	26.20	204,066	-0.13(-0.49%)
Apr 03, 2003	26.75	26.98	25.98	26.32	257,787	-0.29(-1.10%)
Apr 02, 2003	26.45	26.82	26.26	26.62	233,368	+0.60(+2.31%)

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.