Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	29.12	29.39	28.72	29.39	3,585,888	+0.30(+1.03%)
Jun 27, 2003	29.23	29.35	28.98	29.09	2,312,996	-0.17(-0.58%)
Jun 26, 2003	29.05	29.39	28.79	29.26	2,901,488	+0.39(+1.34%)
Jun 25, 2003	28.71	29.34	28.70	28.87	2,544,130	-0.03(-0.11%)
Jun 24, 2003	28.52	29.16	28.33	28.91	3,091,834	+0.48(+1.68%)
Jun 23, 2003	28.60	28.75	27.98	28.43	3,372,392	-0.17(-0.61%)
Jun 20, 2003	28.30	28.69	28.24	28.60	4,428,848	+0.76(+2.74%)
Jun 19, 2003	27.35	28.14	27.35	27.84	2,625,339	+0.49(+1.79%)
Jun 18, 2003	27.36	27.54	27.08	27.35	1,620,695	-0.06(-0.22%)
Jun 17, 2003	27.73	27.76	27.16	27.41	2,298,297	-0.29(-1.06%)
Jun 16, 2003	27.10	27.78	26.97	27.70	2,608,987	+0.60(+2.23%)
Jun 13, 2003	27.73	27.74	26.91	27.10	2,238,401	-0.63(-2.26%)
Jun 12, 2003	27.98	28.00	27.31	27.73	1,795,057	-0.05(-0.18%)
Jun 11, 2003	27.27	27.81	27.17	27.77	2,349,375	+0.48(+1.75%)
Jun 10, 2003	27.26	27.55	27.16	27.30	1,873,326	+0.03(+0.12%)
Jun 09, 2003	27.66	27.76	27.14	27.26	1,961,885	-0.40(-1.44%)
Jun 06, 2003	28.60	28.70	27.61	27.66	3,745,550	-0.77(-2.72%)
Jun 05, 2003	28.34	28.76	28.15	28.43	2,476,884	+0.09(+0.33%)
Jun 04, 2003	27.62	28.47	27.57	28.34	2,290,580	+0.72(+2.60%)
Jun 03, 2003	27.92	27.94	27.38	27.62	1,441,557	-0.27(-0.96%)
Jun 02, 2003	27.76	28.30	27.60	27.89	2,498,565	+0.47(+1.71%)
May 30, 2003	26.91	27.50	26.91	27.42	2,289,111	+0.58(+2.15%)
May 29, 2003	27.13	27.57	26.83	26.84	1,732,772	-0.28(-1.04%)
May 28, 2003	27.38	27.41	27.02	27.13	1,585,970	-0.29(-1.07%)
May 27, 2003	26.89	27.51	26.64	27.42	2,084,617	+0.53(+1.98%)
May 23, 2003	26.67	26.91	26.46	26.89	1,827,210	+0.19(+0.69%)
May 22, 2003	26.40	26.77	26.16	26.70	1,917,238	+0.36(+1.36%)
May 21, 2003	26.29	26.40	25.98	26.34	2,327,143	-0.04(-0.16%)
May 20, 2003	26.94	27.12	26.11	26.39	2,312,628	-0.50(-1.84%)
May 19, 2003	27.40	27.40	26.85	26.88	1,859,914	-0.52(-1.91%)
May 16, 2003	27.42	27.57	27.17	27.40	1,455,153	-0.03(-0.10%)
May 15, 2003	27.19	27.44	27.10	27.43	1,795,608	+0.33(+1.20%)
May 14, 2003	27.52	27.57	26.98	27.10	2,205,513	-0.41(-1.48%)
May 13, 2003	27.67	27.89	27.27	27.51	3,117,924	-0.15(-0.55%)
May 12, 2003	27.46	27.80	27.19	27.67	2,361,868	+0.20(+0.73%)
May 09, 2003	27.08	27.52	26.84	27.46	2,161,234	+0.71(+2.67%)
May 08, 2003	26.37	27.04	26.33	26.75	2,701,404	+0.11(+0.43%)
May 07, 2003	26.60	27.13	26.45	26.64	3,174,145	+0.03(+0.12%)
May 06, 2003	26.65	26.97	26.29	26.60	3,097,162	-0.02(-0.06%)
May 05, 2003	26.72	26.78	26.44	26.62	1,943,879	-0.14(-0.53%)
May 02, 2003	26.49	26.80	26.40	26.76	2,590,430	+0.30(+1.13%)
May 01, 2003	27.00	27.00	26.28	26.46	2,507,384	-0.53(-1.96%)
Apr 30, 2003	27.03	27.15	26.79	26.99	4,613,682	-0.23(-0.86%)
Apr 29, 2003	27.32	27.49	27.18	27.22	3,301,839	+0.01(+0.04%)
Apr 28, 2003	27.59	27.59	26.91	27.21	6,329,918	-0.37(-1.34%)
Apr 25, 2003	28.16	28.20	27.56	27.58	3,787,809	-0.57(-2.01%)
Apr 24, 2003	28.68	28.87	28.10	28.15	2,522,817	-0.53(-1.84%)
Apr 23, 2003	28.30	28.68	27.97	28.68	2,567,096	+0.38(+1.33%)
Apr 22, 2003	27.28	28.33	27.14	28.30	2,716,103	+1.02(+3.75%)
Apr 21, 2003	27.18	27.54	27.02	27.28	2,340,188	+0.12(+0.44%)
Apr 17, 2003	26.86	27.21	26.65	27.16	2,026,558	+0.42(+1.57%)
Apr 16, 2003	26.94	27.03	26.61	26.74	2,636,547	-0.09(-0.32%)
Apr 15, 2003	26.65	26.88	26.33	26.83	1,640,906	+0.18(+0.67%)
Apr 14, 2003	26.30	26.66	26.30	26.65	1,569,618	+0.35(+1.35%)
Apr 11, 2003	26.53	26.72	26.18	26.29	2,056,874	+0.08(+0.31%)
Apr 10, 2003	26.15	26.31	26.09	26.21	2,324,203	+0.11(+0.44%)
Apr 09, 2003	26.63	26.87	25.84	26.10	2,290,029	-0.45(-1.70%)
Apr 08, 2003	26.81	26.81	26.34	26.55	2,200,368	-0.26(-0.95%)
Apr 07, 2003	27.18	27.61	26.78	26.81	2,163,622	+0.13(+0.49%)
Apr 04, 2003	26.62	27.07	26.39	26.67	2,146,535	+0.05(+0.20%)
Apr 03, 2003	26.73	26.93	26.47	26.62	1,768,599	-0.11(-0.43%)
Apr 02, 2003	26.53	26.97	26.48	26.73	2,120,996	+0.58(+2.23%)

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.