Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	48.15	48.32	47.35	47.35	13,853,906	-0.53(-1.10%)
Jun 27, 2003	48.29	48.58	47.76	47.88	7,898,272	-0.53(-1.10%)
Jun 26, 2003	48.04	48.43	47.53	48.41	11,106,961	+1.07(+2.25%)
Jun 25, 2003	47.95	48.30	47.11	47.34	9,667,015	-0.65(-1.36%)
Jun 24, 2003	47.61	48.31	47.55	48.00	8,821,587	+0.26(+0.54%)
Jun 23, 2003	48.66	48.66	47.62	47.74	10,997,536	-1.00(-2.05%)
Jun 20, 2003	48.78	48.92	48.60	48.74	20,734,946	+0.21(+0.44%)
Jun 19, 2003	48.75	48.95	48.50	48.52	12,679,855	-0.09(-0.18%)
Jun 18, 2003	48.29	48.78	47.76	48.61	10,352,488	+0.23(+0.47%)
Jun 17, 2003	48.75	48.75	48.09	48.38	10,234,525	-0.11(-0.24%)
Jun 16, 2003	47.69	48.52	47.38	48.50	11,312,045	+1.00(+2.11%)
Jun 13, 2003	48.29	48.37	47.35	47.49	9,979,782	-0.69(-1.43%)
Jun 12, 2003	48.67	48.77	47.95	48.18	12,323,179	-0.01(-0.02%)
Jun 11, 2003	47.49	48.29	47.23	48.19	17,103,368	+1.30(+2.77%)
Jun 10, 2003	47.26	47.59	46.61	46.89	15,500,679	-0.17(-0.35%)
Jun 09, 2003	45.91	47.06	45.80	47.06	16,999,694	+1.12(+2.44%)
Jun 06, 2003	47.20	47.77	45.82	45.94	26,416,844	-1.06(-2.26%)
Jun 05, 2003	48.21	48.35	46.92	47.00	26,583,072	-1.35(-2.79%)
Jun 04, 2003	48.21	48.76	48.11	48.35	18,703,966	+0.25(+0.51%)
Jun 03, 2003	48.39	48.92	47.77	48.11	36,776,824	-2.01(-4.02%)
Jun 02, 2003	51.08	51.12	50.07	50.12	13,411,851	-0.41(-0.81%)
May 30, 2003	50.19	50.89	50.19	50.53	10,775,550	+0.39(+0.78%)
May 29, 2003	50.26	50.84	50.05	50.14	12,020,867	-0.12(-0.24%)
May 28, 2003	50.27	50.91	50.16	50.26	11,395,334	-0.07(-0.14%)
May 27, 2003	48.50	50.45	48.50	50.33	12,481,740	+1.39(+2.85%)
May 23, 2003	49.21	49.33	48.84	48.93	9,038,345	-0.47(-0.95%)
May 22, 2003	49.50	49.82	49.24	49.40	10,937,771	-0.06(-0.12%)
May 21, 2003	49.22	49.46	48.83	49.46	11,745,737	+0.24(+0.48%)
May 20, 2003	49.69	50.07	48.72	49.22	12,775,340	-0.39(-0.79%)
May 19, 2003	50.53	50.77	49.59	49.61	12,716,969	-1.46(-2.85%)
May 16, 2003	51.46	51.59	51.05	51.07	11,903,601	-0.52(-1.01%)
May 15, 2003	51.37	51.63	51.08	51.59	12,376,323	+0.69(+1.35%)
May 14, 2003	51.65	51.88	50.68	50.91	13,507,684	-0.73(-1.42%)
May 13, 2003	50.95	51.71	50.83	51.64	15,103,927	+0.56(+1.10%)
May 12, 2003	50.25	51.23	49.99	51.08	14,716,061	+0.83(+1.66%)
May 09, 2003	49.87	50.33	49.59	50.25	10,842,460	+0.86(+1.74%)
May 08, 2003	49.57	49.80	49.21	49.38	12,524,953	-0.36(-0.73%)
May 07, 2003	49.90	50.40	49.64	49.75	11,769,434	-0.48(-0.95%)
May 06, 2003	49.53	50.70	49.36	50.22	12,997,849	+0.57(+1.14%)
May 05, 2003	50.05	50.50	49.65	49.65	13,299,115	-0.60(-1.20%)
May 02, 2003	48.47	50.26	48.47	50.26	14,604,894	+0.96(+1.96%)
May 01, 2003	48.95	49.49	48.48	49.29	13,043,326	+0.57(+1.17%)
Apr 30, 2003	49.16	49.17	48.60	48.73	14,714,667	-0.44(-0.89%)
Apr 29, 2003	48.98	49.64	48.77	49.16	15,129,366	+0.31(+0.63%)
Apr 28, 2003	48.24	49.07	47.99	48.85	11,088,143	+0.71(+1.48%)
Apr 25, 2003	48.90	48.94	48.13	48.14	11,832,336	-0.76(-1.55%)
Apr 24, 2003	48.58	49.18	48.57	48.90	10,356,147	-0.32(-0.64%)
Apr 23, 2003	48.92	49.34	48.76	49.21	12,344,262	+0.07(+0.14%)
Apr 22, 2003	47.84	49.39	47.41	49.14	16,627,335	+1.30(+2.72%)
Apr 21, 2003	48.44	48.50	47.69	47.84	11,680,221	-0.52(-1.07%)
Apr 17, 2003	47.00	48.44	47.00	48.36	15,337,064	+0.79(+1.67%)
Apr 16, 2003	47.85	48.44	47.49	47.57	18,802,066	+0.05(+0.11%)
Apr 15, 2003	45.95	47.55	45.75	47.51	23,720,604	+1.56(+3.40%)
Apr 14, 2003	45.05	45.95	44.86	45.95	15,692,346	+0.76(+1.68%)
Apr 11, 2003	45.97	46.65	45.02	45.20	13,196,312	-0.15(-0.33%)
Apr 10, 2003	45.40	45.48	44.84	45.34	11,988,109	+0.17(+0.38%)
Apr 09, 2003	45.74	46.34	45.13	45.17	14,885,949	-0.78(-1.70%)
Apr 08, 2003	46.27	46.31	45.03	45.95	14,039,823	-0.23(-0.50%)
Apr 07, 2003	47.41	47.58	46.06	46.18	15,475,239	-0.18(-0.40%)
Apr 04, 2003	47.26	47.38	45.94	46.37	15,655,755	-0.64(-1.37%)
Apr 03, 2003	47.24	47.91	46.89	47.01	16,768,472	+0.26(+0.55%)
Apr 02, 2003	45.86	47.04	45.86	46.75	16,901,768	+1.57(+3.47%)

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.