Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	26.75	27.14	26.52	26.62	10,411,599	+0.02(+0.06%)
Jun 27, 2003	26.85	27.29	26.47	26.61	12,458,389	-0.23(-0.88%)
Jun 26, 2003	26.45	26.90	26.31	26.84	12,412,319	+0.53(+2.00%)
Jun 25, 2003	26.36	27.10	26.19	26.31	14,753,503	+0.00(+0.02%)
Jun 24, 2003	26.59	26.90	26.20	26.31	18,191,286	-0.54(-2.02%)
Jun 23, 2003	26.97	27.48	26.53	26.85	14,793,290	-0.17(-0.62%)
Jun 20, 2003	27.63	27.79	26.69	27.02	15,404,762	-0.13(-0.47%)
Jun 19, 2003	27.80	28.00	27.13	27.15	14,917,190	-0.61(-2.20%)
Jun 18, 2003	26.84	27.99	26.49	27.76	20,010,520	+0.68(+2.49%)
Jun 17, 2003	27.19	27.38	26.62	27.08	15,615,915	+0.05(+0.20%)
Jun 16, 2003	26.30	27.11	26.12	27.03	16,970,088	+0.92(+3.51%)
Jun 13, 2003	27.16	27.37	26.10	26.11	20,211,028	-1.16(-4.26%)
Jun 12, 2003	27.64	27.70	26.90	27.28	13,178,579	-0.40(-1.43%)
Jun 11, 2003	27.08	27.88	26.80	27.67	19,548,426	+0.09(+0.33%)
Jun 10, 2003	27.21	27.63	26.79	27.58	17,381,750	+0.07(+0.27%)
Jun 09, 2003	27.80	27.94	27.11	27.51	17,562,364	-0.64(-2.26%)
Jun 06, 2003	28.65	29.57	27.68	28.14	28,105,890	-0.14(-0.51%)
Jun 05, 2003	27.83	28.36	27.47	28.29	23,189,684	+0.14(+0.51%)
Jun 04, 2003	27.00	28.17	26.79	28.14	28,646,686	+1.00(+3.70%)
Jun 03, 2003	26.07	27.19	26.02	27.14	22,735,268	+1.08(+4.16%)
Jun 02, 2003	26.88	27.05	25.90	26.06	23,126,514	-0.44(-1.64%)
May 30, 2003	25.59	26.64	25.54	26.49	29,372,810	+1.11(+4.36%)
May 29, 2003	24.17	25.47	24.04	25.39	28,017,240	+1.24(+5.15%)
May 28, 2003	24.20	24.49	23.86	24.14	17,187,698	+0.01(+0.05%)
May 27, 2003	22.74	24.27	22.66	24.13	15,652,736	+1.25(+5.49%)
May 23, 2003	22.98	23.21	22.74	22.88	11,413,442	-0.13(-0.55%)
May 22, 2003	22.54	23.14	22.38	23.00	14,149,186	+0.45(+2.01%)
May 21, 2003	22.55	22.64	22.18	22.55	19,539,002	-0.05(-0.23%)
May 20, 2003	22.35	22.88	22.35	22.60	18,111,014	+0.21(+0.92%)
May 19, 2003	23.05	23.20	22.30	22.39	18,964,876	-0.88(-3.77%)
May 16, 2003	23.72	24.00	22.98	23.27	19,939,670	-0.78(-3.24%)
May 15, 2003	24.07	24.25	23.65	24.05	13,178,753	+0.25(+1.04%)
May 14, 2003	24.41	24.47	23.67	23.80	19,554,708	-0.69(-2.83%)
May 13, 2003	24.80	24.86	24.30	24.50	17,682,424	-0.50(-2.02%)
May 12, 2003	24.26	25.09	24.02	25.00	21,325,604	+0.65(+2.68%)
May 09, 2003	23.88	24.37	23.71	24.35	13,280,840	+0.82(+3.48%)
May 08, 2003	23.78	23.90	23.36	23.53	15,904,200	-0.56(-2.33%)
May 07, 2003	24.41	24.55	23.84	24.09	15,744,352	-0.61(-2.46%)
May 06, 2003	24.24	24.97	24.09	24.70	18,504,700	+0.38(+1.56%)
May 05, 2003	24.23	24.91	23.94	24.32	20,192,530	+0.17(+0.69%)
May 02, 2003	23.55	24.23	23.44	24.15	17,371,280	+0.64(+2.70%)
May 01, 2003	23.47	23.64	22.89	23.52	16,496,651	+0.02(+0.10%)
Apr 30, 2003	23.43	23.76	23.32	23.49	19,451,226	-0.11(-0.49%)
Apr 29, 2003	23.37	23.83	22.92	23.61	22,726,020	+0.62(+2.72%)
Apr 28, 2003	22.33	23.03	22.10	22.98	19,926,408	+0.67(+3.00%)
Apr 25, 2003	23.15	23.15	22.19	22.31	17,995,664	-1.12(-4.79%)
Apr 24, 2003	22.92	23.56	22.86	23.44	20,333,706	-0.01(-0.05%)
Apr 23, 2003	23.83	23.92	23.09	23.45	25,949,160	-0.54(-2.25%)
Apr 22, 2003	23.23	24.02	23.01	23.99	25,635,746	+0.58(+2.50%)
Apr 21, 2003	22.99	23.46	22.60	23.40	21,358,410	+0.51(+2.23%)
Apr 17, 2003	22.02	23.11	21.90	22.89	26,762,362	+0.83(+3.74%)
Apr 16, 2003	21.89	22.55	21.87	22.07	25,574,146	+0.66(+3.08%)
Apr 15, 2003	20.94	21.74	20.80	21.41	24,495,170	+0.10(+0.46%)
Apr 14, 2003	21.00	21.35	20.66	21.31	20,227,258	+0.42(+2.00%)
Apr 11, 2003	21.62	21.76	20.76	20.89	18,396,506	-0.56(-2.62%)
Apr 10, 2003	21.13	21.50	20.78	21.45	15,218,040	+0.36(+1.71%)
Apr 09, 2003	21.58	21.77	20.89	21.09	17,538,980	-0.37(-1.74%)
Apr 08, 2003	21.83	21.93	21.33	21.47	18,491,264	-0.59(-2.68%)
Apr 07, 2003	22.86	22.92	22.00	22.06	18,810,786	+0.19(+0.86%)
Apr 04, 2003	22.23	22.27	21.63	21.87	15,464,269	-0.35(-1.57%)
Apr 03, 2003	22.16	22.51	21.74	22.22	18,766,984	+0.25(+1.12%)
Apr 02, 2003	21.32	22.10	21.31	21.97	19,652,606	+1.23(+5.94%)

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.