Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	27.12	27.55	26.02	27.41	17,700	+0.68(+2.54%)
Jun 27, 2003	27.04	27.69	26.51	26.73	9,400	+0.28(+1.06%)
Jun 26, 2003	27.15	27.49	26.45	26.45	12,600	-1.98(-6.96%)
Jun 25, 2003	27.18	28.50	26.42	28.43	10,000	-0.01(-0.04%)
Jun 24, 2003	27.40	28.44	27.02	28.44	21,300	+1.04(+3.80%)
Jun 23, 2003	28.18	28.24	27.34	27.40	7,900	-0.90(-3.18%)
Jun 20, 2003	27.76	28.50	27.65	28.30	9,100	-0.04(-0.14%)
Jun 19, 2003	27.79	28.45	27.73	28.34	6,200	-0.14(-0.49%)
Jun 18, 2003	26.59	28.50	26.59	28.48	8,100	+0.79(+2.85%)
Jun 17, 2003	27.01	28.00	27.00	27.69	16,700	+0.48(+1.76%)
Jun 16, 2003	26.64	27.59	26.56	27.21	6,900	-0.35(-1.27%)
Jun 13, 2003	27.40	27.73	27.23	27.56	15,300	+0.16(+0.58%)
Jun 12, 2003	27.25	27.50	26.76	27.40	10,700	-0.08(-0.29%)
Jun 11, 2003	26.88	27.49	26.78	27.48	9,400	+0.53(+1.97%)
Jun 10, 2003	26.04	26.98	25.98	26.95	8,500	+0.75(+2.86%)
Jun 09, 2003	26.32	26.62	26.02	26.20	8,800	-0.12(-0.46%)
Jun 06, 2003	26.65	26.68	26.01	26.32	2,900	+0.02(+0.08%)
Jun 05, 2003	25.83	27.39	25.12	26.30	20,500	+0.32(+1.24%)
Jun 04, 2003	26.49	26.49	25.51	25.98	9,300	-0.02(-0.08%)
Jun 03, 2003	25.52	26.00	25.52	26.00	1,800	+0.40(+1.56%)
Jun 02, 2003	25.47	25.74	24.87	25.60	12,600	+0.50(+1.99%)
May 30, 2003	25.63	25.75	24.76	25.10	35,300	-0.50(-1.95%)
May 29, 2003	24.75	26.02	24.75	25.60	10,800	+1.05(+4.27%)
May 28, 2003	24.96	24.98	24.55	24.55	2,100	-0.41(-1.64%)
May 27, 2003	24.97	25.09	24.43	24.96	3,400	+0.54(+2.21%)
May 23, 2003	24.97	24.98	24.40	24.42	10,300	-0.22(-0.89%)
May 22, 2003	24.89	25.07	24.40	24.64	12,200	-0.24(-0.96%)
May 21, 2003	23.88	24.88	23.80	24.88	6,300	+0.48(+1.97%)
May 20, 2003	24.40	24.40	23.10	24.40	21,100	-0.14(-0.57%)
May 19, 2003	24.78	25.23	24.20	24.54	8,600	-0.06(-0.24%)
May 16, 2003	27.79	27.79	24.49	24.60	21,200	-2.41(-8.92%)
May 15, 2003	27.64	27.68	26.83	27.01	2,800	+0.06(+0.22%)
May 14, 2003	27.79	27.79	26.85	26.95	800	-0.57(-2.07%)
May 13, 2003	27.50	27.54	26.74	27.52	12,900	+0.01(+0.04%)
May 12, 2003	27.03	27.77	27.03	27.51	13,200	+0.51(+1.89%)
May 09, 2003	26.65	27.20	26.41	27.00	3,500	+0.40(+1.50%)
May 08, 2003	26.92	26.99	26.60	26.60	3,800	-0.26(-0.97%)
May 07, 2003	27.24	27.24	26.22	26.86	10,800	+0.22(+0.83%)
May 06, 2003	26.19	26.99	25.50	26.64	14,000	-0.13(-0.49%)
May 05, 2003	25.37	27.79	25.37	26.77	7,900	+0.02(+0.07%)
May 02, 2003	26.10	27.33	26.02	26.75	5,800	+0.01(+0.04%)
May 01, 2003	27.03	27.03	26.45	26.74	7,900	-0.26(-0.96%)
Apr 30, 2003	27.43	27.45	26.99	27.00	3,000	-0.57(-2.07%)
Apr 29, 2003	27.29	27.60	27.12	27.57	3,200	+0.22(+0.80%)
Apr 28, 2003	26.91	27.77	26.91	27.35	2,500	+0.55(+2.05%)
Apr 25, 2003	27.33	27.33	26.35	26.80	2,700	-0.36(-1.33%)
Apr 24, 2003	26.99	27.50	26.29	27.16	4,200	-0.34(-1.24%)
Apr 23, 2003	25.95	27.50	25.95	27.50	7,900	+0.89(+3.34%)
Apr 22, 2003	27.19	27.27	25.15	26.61	11,000	-0.59(-2.17%)
Apr 21, 2003	26.99	27.25	25.82	27.20	6,800	+0.21(+0.78%)
Apr 17, 2003	27.38	27.50	26.56	26.99	9,800	-0.01(-0.04%)
Apr 16, 2003	27.20	27.49	26.76	27.00	13,900	-0.25(-0.92%)
Apr 15, 2003	25.93	27.55	25.93	27.25	9,300	+1.15(+4.41%)
Apr 14, 2003	26.41	26.41	25.92	26.10	13,300	+0.39(+1.52%)
Apr 11, 2003	26.13	26.13	25.66	25.71	700	-0.39(-1.49%)
Apr 10, 2003	26.88	26.88	25.89	26.10	3,300	-0.20(-0.76%)
Apr 09, 2003	25.47	26.46	25.47	26.30	3,000	+0.42(+1.62%)
Apr 08, 2003	26.14	26.34	25.58	25.88	14,200	-0.27(-1.03%)
Apr 07, 2003	26.60	26.63	25.90	26.15	23,300	-0.36(-1.36%)
Apr 04, 2003	26.33	26.76	26.01	26.51	13,800	+0.11(+0.42%)
Apr 03, 2003	26.20	26.40	25.00	26.40	10,800	+0.13(+0.49%)
Apr 02, 2003	26.00	26.72	25.60	26.27	16,500	-0.07(-0.27%)

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.