Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	33.85	34.30	33.70	34.30	585,900	+0.58(+1.72%)
Jun 27, 2003	32.89	34.30	32.80	33.72	434,800	+0.83(+2.52%)
Jun 26, 2003	32.50	32.99	32.40	32.89	430,100	+0.68(+2.11%)
Jun 25, 2003	32.10	32.50	32.00	32.21	289,900	+0.16(+0.50%)
Jun 24, 2003	32.10	32.25	31.67	32.05	250,200	-0.05(-0.16%)
Jun 23, 2003	33.00	33.03	32.00	32.10	446,700	-0.90(-2.73%)
Jun 20, 2003	33.10	33.35	33.00	33.00	433,500	+0.00(+0.00%)
Jun 19, 2003	34.10	34.10	32.90	33.00	489,600	-1.05(-3.08%)
Jun 18, 2003	34.09	34.12	33.90	34.05	204,200	-0.14(-0.41%)
Jun 17, 2003	34.10	34.19	33.81	34.19	202,000	+0.11(+0.32%)
Jun 16, 2003	33.75	34.24	33.61	34.08	422,700	+0.38(+1.13%)
Jun 13, 2003	34.37	34.39	33.70	33.70	275,200	-0.73(-2.12%)
Jun 12, 2003	34.50	34.69	34.20	34.43	154,600	+0.03(+0.09%)
Jun 11, 2003	34.43	34.54	33.95	34.40	189,000	-0.08(-0.23%)
Jun 10, 2003	34.61	34.85	33.76	34.48	388,900	-0.03(-0.09%)
Jun 09, 2003	33.92	34.90	33.92	34.51	487,900	+0.59(+1.74%)
Jun 06, 2003	34.55	34.69	33.81	33.92	424,900	-0.25(-0.73%)
Jun 05, 2003	34.26	34.28	33.10	34.17	321,800	-0.09(-0.26%)
Jun 04, 2003	33.52	34.42	33.51	34.26	355,100	+0.99(+2.98%)
Jun 03, 2003	34.06	34.06	33.00	33.27	506,500	-0.78(-2.29%)
Jun 02, 2003	33.50	34.15	33.42	34.05	537,500	+1.00(+3.03%)
May 30, 2003	32.35	33.34	32.34	33.05	482,500	+0.77(+2.39%)
May 29, 2003	32.13	32.61	32.13	32.28	515,400	+0.15(+0.47%)
May 28, 2003	32.45	32.51	31.80	32.13	513,100	-0.18(-0.56%)
May 27, 2003	31.00	32.50	30.98	32.31	726,700	+1.52(+4.94%)
May 23, 2003	30.07	31.00	30.05	30.79	979,800	+0.79(+2.63%)
May 22, 2003	31.17	31.25	30.00	30.00	1,017,300	-1.12(-3.60%)
May 21, 2003	31.62	31.62	31.03	31.12	252,000	-0.45(-1.43%)
May 20, 2003	31.07	31.90	31.06	31.57	509,400	+0.57(+1.84%)
May 19, 2003	32.11	32.32	31.00	31.00	465,400	-1.05(-3.28%)
May 16, 2003	32.01	32.35	32.00	32.05	417,000	+0.05(+0.16%)
May 15, 2003	32.16	32.65	31.94	32.00	546,400	-0.24(-0.74%)
May 14, 2003	32.50	33.10	32.00	32.24	886,700	+0.19(+0.59%)
May 13, 2003	33.87	33.87	30.20	32.05	2,829,000	-1.72(-5.09%)
May 12, 2003	33.90	33.90	33.42	33.77	465,300	-0.05(-0.15%)
May 09, 2003	33.70	33.90	33.40	33.82	290,600	+0.24(+0.71%)
May 08, 2003	34.54	34.60	33.52	33.58	413,500	-1.16(-3.34%)
May 07, 2003	35.00	35.00	34.25	34.74	353,500	-0.25(-0.71%)
May 06, 2003	34.80	35.00	34.58	34.99	165,400	+0.39(+1.13%)
May 05, 2003	34.75	34.95	34.22	34.60	356,700	+0.05(+0.14%)
May 02, 2003	34.50	34.66	34.13	34.55	501,400	+0.03(+0.09%)
May 01, 2003	34.93	34.97	34.10	34.52	246,400	-0.41(-1.17%)
Apr 30, 2003	34.75	35.04	34.56	34.93	276,800	+0.27(+0.78%)
Apr 29, 2003	34.36	34.95	34.32	34.66	277,700	+0.55(+1.61%)
Apr 28, 2003	33.14	34.12	33.14	34.11	549,100	+1.05(+3.18%)
Apr 25, 2003	33.30	33.80	33.04	33.06	565,300	-0.44(-1.31%)
Apr 24, 2003	34.94	34.94	32.68	33.50	1,091,500	-1.46(-4.18%)
Apr 23, 2003	35.10	35.34	34.62	34.96	384,400	-0.08(-0.23%)
Apr 22, 2003	34.95	35.06	34.86	35.04	199,900	+0.09(+0.26%)
Apr 21, 2003	35.00	35.45	34.91	34.95	178,000	-0.40(-1.13%)
Apr 17, 2003	35.00	35.50	34.96	35.35	173,800	+0.35(+1.00%)
Apr 16, 2003	35.25	35.30	34.70	35.00	193,100	-0.24(-0.68%)
Apr 15, 2003	35.09	35.37	34.55	35.24	148,300	+0.15(+0.43%)
Apr 14, 2003	34.26	35.10	33.95	35.09	190,000	+0.84(+2.45%)
Apr 11, 2003	34.85	35.02	34.12	34.25	191,600	-0.35(-1.01%)
Apr 10, 2003	34.19	34.98	34.08	34.60	302,900	+0.40(+1.17%)
Apr 09, 2003	34.75	35.10	34.19	34.20	289,100	-0.64(-1.84%)
Apr 08, 2003	35.20	35.20	34.80	34.84	344,300	-0.20(-0.57%)
Apr 07, 2003	35.00	35.25	34.90	35.04	381,600	+0.28(+0.81%)
Apr 04, 2003	35.20	35.20	34.46	34.76	474,900	-0.24(-0.69%)
Apr 03, 2003	34.48	35.05	34.35	35.00	510,400	+0.72(+2.10%)
Apr 02, 2003	33.45	34.49	33.21	34.28	365,300	+1.08(+3.25%)

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.