Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	26.30	26.35	25.85	25.95	804,600	-0.41(-1.56%)
Jun 27, 2003	26.60	26.81	26.09	26.36	953,500	-0.78(-2.87%)
Jun 26, 2003	26.63	27.30	26.55	27.14	512,300	+0.30(+1.12%)
Jun 25, 2003	26.90	27.23	26.77	26.84	464,800	+0.14(+0.52%)
Jun 24, 2003	26.56	26.93	26.56	26.70	485,900	+0.09(+0.34%)
Jun 23, 2003	26.90	26.99	26.48	26.61	484,800	-0.39(-1.44%)
Jun 20, 2003	27.25	27.25	26.88	27.00	809,100	+0.10(+0.37%)
Jun 19, 2003	26.55	27.13	26.48	26.90	812,200	+0.35(+1.32%)
Jun 18, 2003	26.89	26.92	26.35	26.55	872,800	-0.25(-0.93%)
Jun 17, 2003	26.98	27.15	26.55	26.80	685,000	-0.22(-0.81%)
Jun 16, 2003	26.63	27.20	26.60	27.02	719,000	+0.42(+1.58%)
Jun 13, 2003	27.05	27.06	26.40	26.60	427,500	-0.28(-1.04%)
Jun 12, 2003	27.05	27.06	26.78	26.88	563,600	-0.17(-0.63%)
Jun 11, 2003	26.75	27.05	26.67	27.05	656,000	+0.30(+1.12%)
Jun 10, 2003	26.58	26.88	26.51	26.75	456,000	+0.21(+0.79%)
Jun 09, 2003	26.74	26.77	26.32	26.54	508,000	-0.45(-1.67%)
Jun 06, 2003	26.90	27.24	26.75	26.99	858,100	+0.44(+1.66%)
Jun 05, 2003	26.50	26.71	26.27	26.55	581,500	+0.05(+0.19%)
Jun 04, 2003	26.30	26.65	26.25	26.50	615,400	+0.20(+0.76%)
Jun 03, 2003	25.96	26.30	25.85	26.30	609,900	+0.15(+0.57%)
Jun 02, 2003	26.35	26.44	26.06	26.15	939,100	-0.25(-0.95%)
May 30, 2003	25.93	26.49	25.84	26.40	2,715,400	+0.98(+3.86%)
May 29, 2003	25.73	26.13	25.36	25.42	1,086,300	-0.25(-0.97%)
May 28, 2003	25.53	25.84	25.40	25.67	769,500	-0.03(-0.12%)
May 27, 2003	25.02	25.75	25.00	25.70	967,300	+0.68(+2.72%)
May 23, 2003	24.64	25.15	24.63	25.02	742,900	+0.38(+1.54%)
May 22, 2003	24.34	24.65	24.19	24.64	718,000	+0.30(+1.23%)
May 21, 2003	24.25	24.35	24.00	24.34	574,600	+0.05(+0.21%)
May 20, 2003	24.29	24.70	24.02	24.29	567,300	+0.17(+0.70%)
May 19, 2003	24.55	24.55	24.10	24.12	568,000	-0.64(-2.58%)
May 16, 2003	24.40	24.76	24.25	24.76	1,010,300	+0.36(+1.48%)
May 15, 2003	24.32	24.45	24.03	24.40	564,900	+0.28(+1.16%)
May 14, 2003	24.36	24.67	24.10	24.12	567,000	-0.22(-0.90%)
May 13, 2003	24.35	24.52	24.21	24.34	708,400	-0.30(-1.22%)
May 12, 2003	24.63	24.90	24.40	24.64	566,900	+0.16(+0.65%)
May 09, 2003	24.15	24.73	24.05	24.48	681,000	+0.55(+2.30%)
May 08, 2003	23.74	24.20	23.62	23.93	481,900	+0.12(+0.50%)
May 07, 2003	23.75	24.08	23.56	23.81	616,200	+0.02(+0.08%)
May 06, 2003	23.52	23.99	23.51	23.79	726,900	+0.39(+1.67%)
May 05, 2003	23.60	23.64	23.23	23.40	570,100	-0.29(-1.22%)
May 02, 2003	23.27	23.78	23.21	23.69	647,000	+0.49(+2.11%)
May 01, 2003	23.25	23.35	23.00	23.20	686,700	-0.06(-0.26%)
Apr 30, 2003	23.47	23.66	23.21	23.26	984,800	-0.22(-0.94%)
Apr 29, 2003	23.48	23.65	23.19	23.48	741,200	+0.21(+0.90%)
Apr 28, 2003	22.90	23.60	22.90	23.27	708,700	+0.28(+1.22%)
Apr 25, 2003	23.20	23.34	22.91	22.99	492,000	-0.15(-0.65%)
Apr 24, 2003	23.32	23.65	23.07	23.14	774,800	-0.23(-0.98%)
Apr 23, 2003	23.56	23.58	23.26	23.37	662,600	-0.08(-0.34%)
Apr 22, 2003	23.10	23.67	22.96	23.45	875,700	+0.28(+1.21%)
Apr 21, 2003	23.25	23.43	23.00	23.17	606,400	+0.04(+0.17%)
Apr 17, 2003	22.88	23.24	22.80	23.13	566,800	+0.29(+1.27%)
Apr 16, 2003	22.86	23.00	22.74	22.84	1,122,100	+0.29(+1.29%)
Apr 15, 2003	22.65	22.70	22.32	22.55	685,700	+0.05(+0.22%)
Apr 14, 2003	22.31	22.60	22.21	22.50	686,000	+0.39(+1.76%)
Apr 11, 2003	22.08	22.29	22.01	22.11	407,200	+0.12(+0.55%)
Apr 10, 2003	22.11	22.15	21.92	21.99	444,300	-0.06(-0.27%)
Apr 09, 2003	22.25	22.34	21.91	22.05	549,000	-0.07(-0.32%)
Apr 08, 2003	22.47	22.47	22.08	22.12	503,900	-0.30(-1.34%)
Apr 07, 2003	22.45	22.99	22.32	22.42	593,600	+0.47(+2.14%)
Apr 04, 2003	22.08	22.23	21.95	21.95	576,200	-0.05(-0.23%)
Apr 03, 2003	22.09	22.17	21.75	22.00	648,900	-0.05(-0.23%)
Apr 02, 2003	21.80	22.19	21.80	22.05	675,900	+0.28(+1.29%)

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.