Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	40.00	40.25	39.95	40.10	21,820	-0.35(-0.87%)
Jun 27, 2003	40.45	40.65	40.30	40.45	4,960	+0.25(+0.62%)
Jun 26, 2003	40.60	40.75	40.05	40.20	4,220	-0.05(-0.12%)
Jun 25, 2003	40.50	40.75	40.25	40.25	3,080	+0.00(+0.00%)
Jun 24, 2003	40.35	40.75	40.05	40.25	8,400	+0.15(+0.37%)
Jun 23, 2003	40.45	40.70	40.05	40.10	9,120	-0.15(-0.37%)
Jun 20, 2003	40.65	40.75	40.25	40.25	8,140	-0.25(-0.62%)
Jun 19, 2003	40.85	40.90	40.50	40.50	13,620	-0.10(-0.25%)
Jun 18, 2003	40.90	40.95	40.60	40.60	28,220	-0.30(-0.73%)
Jun 17, 2003	40.45	40.90	40.00	40.90	35,460	+0.40(+0.99%)
Jun 16, 2003	40.00	41.00	40.00	40.50	13,680	+0.55(+1.38%)
Jun 13, 2003	40.40	40.45	39.50	39.95	18,340	-0.45(-1.11%)
Jun 12, 2003	40.65	40.95	40.30	40.40	58,820	-0.25(-0.62%)
Jun 11, 2003	41.05	41.05	40.30	40.65	20,780	-0.40(-0.97%)
Jun 10, 2003	41.20	41.25	40.75	41.05	8,380	-0.35(-0.85%)
Jun 09, 2003	41.80	42.25	41.10	41.40	4,700	-0.55(-1.31%)
Jun 06, 2003	42.50	42.50	41.75	41.95	9,440	-0.80(-1.87%)
Jun 05, 2003	42.35	42.75	42.25	42.75	10,740	+0.50(+1.18%)
Jun 04, 2003	42.95	43.00	41.75	42.25	10,980	-0.55(-1.29%)
Jun 03, 2003	42.25	43.00	41.75	42.80	12,900	+0.55(+1.30%)
Jun 02, 2003	42.00	42.25	41.85	42.25	6,280	+0.40(+0.96%)
May 30, 2003	42.05	42.25	41.75	41.85	43,720	-0.20(-0.48%)
May 29, 2003	41.75	42.15	41.25	42.05	11,160	+0.70(+1.69%)
May 28, 2003	39.25	41.50	39.05	41.35	16,340	+1.35(+3.38%)
May 27, 2003	40.00	40.25	39.80	40.00	104,720	+0.00(+0.00%)
May 23, 2003	40.00	40.25	39.65	40.00	26,400	+0.00(+0.00%)
May 22, 2003	43.75	43.75	39.95	40.00	157,200	-6.50(-13.98%)
May 21, 2003	46.50	46.50	46.00	46.50	35,480	+0.10(+0.22%)
May 20, 2003	46.55	46.95	46.25	46.40	10,220	+0.15(+0.32%)
May 19, 2003	46.40	46.75	46.25	46.25	7,000	-0.20(-0.43%)
May 16, 2003	45.75	46.75	45.75	46.45	13,760	+0.20(+0.43%)
May 15, 2003	45.80	46.45	45.80	46.25	10,320	+0.50(+1.09%)
May 14, 2003	45.60	46.20	45.55	45.75	10,200	-0.20(-0.44%)
May 13, 2003	46.40	46.50	45.75	45.95	16,080	-0.10(-0.22%)
May 12, 2003	46.00	46.25	45.55	46.05	8,760	-0.20(-0.43%)
May 09, 2003	45.75	46.25	45.75	46.25	4,780	+0.40(+0.87%)
May 08, 2003	47.00	47.00	45.85	45.85	4,620	-1.15(-2.45%)
May 07, 2003	47.50	47.50	46.75	47.00	2,880	-0.70(-1.47%)
May 06, 2003	47.75	47.85	47.40	47.70	5,260	-0.30(-0.62%)
May 05, 2003	47.25	48.05	47.00	48.00	35,760	+1.05(+2.24%)
May 02, 2003	45.60	47.00	45.60	46.95	12,760	+1.35(+2.96%)
May 01, 2003	45.00	46.45	45.00	45.60	8,540	+0.55(+1.22%)
Apr 30, 2003	44.75	45.10	44.00	45.05	9,980	+0.30(+0.67%)
Apr 29, 2003	44.50	44.75	44.20	44.75	7,340	+0.30(+0.67%)
Apr 28, 2003	44.50	44.50	43.75	44.45	9,980	+0.00(+0.00%)
Apr 25, 2003	44.50	44.75	44.15	44.45	8,200	-0.05(-0.11%)
Apr 24, 2003	43.95	44.50	43.75	44.50	7,140	+0.60(+1.37%)
Apr 23, 2003	43.50	43.95	43.05	43.90	19,840	+0.40(+0.92%)
Apr 22, 2003	43.25	43.50	43.00	43.50	8,880	+0.25(+0.58%)
Apr 21, 2003	43.10	43.45	43.00	43.25	2,140	+0.25(+0.58%)
Apr 17, 2003	43.50	43.50	42.80	43.00	8,080	-0.50(-1.15%)
Apr 16, 2003	43.25	43.50	42.50	43.50	64,300	+0.50(+1.16%)
Apr 15, 2003	43.00	43.00	42.60	43.00	4,520	+0.00(+0.00%)
Apr 14, 2003	43.50	43.50	42.90	43.00	8,780	-0.70(-1.60%)
Apr 11, 2003	42.75	43.90	42.75	43.70	24,600	+1.10(+2.58%)
Apr 10, 2003	42.55	43.00	42.50	42.60	19,160	+0.15(+0.35%)
Apr 09, 2003	42.75	43.00	42.25	42.45	29,020	-0.25(-0.59%)
Apr 08, 2003	43.05	43.05	42.50	42.70	17,840	+0.15(+0.35%)
Apr 07, 2003	43.00	43.55	42.50	42.55	21,000	+0.05(+0.12%)
Apr 04, 2003	42.50	42.60	41.75	42.50	4,900	+0.50(+1.19%)
Apr 03, 2003	41.50	42.25	41.45	42.00	23,260	+0.30(+0.72%)
Apr 02, 2003	41.00	41.70	41.00	41.70	15,840	+1.20(+2.96%)

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.