Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	38.40	38.90	38.38	38.45	1,811,800	+1.05(+2.81%)
Jun 27, 2003	38.38	38.41	37.36	37.40	965,200	-1.04(-2.71%)
Jun 26, 2003	37.73	38.47	37.52	38.44	978,500	+0.64(+1.69%)
Jun 25, 2003	38.08	38.40	37.80	37.80	749,600	-0.28(-0.74%)
Jun 24, 2003	37.95	38.30	37.57	38.08	963,000	+0.08(+0.21%)
Jun 23, 2003	38.00	38.13	37.83	38.00	972,800	+0.00(+0.00%)
Jun 20, 2003	38.23	38.36	37.97	38.00	1,118,700	-0.20(-0.52%)
Jun 19, 2003	38.00	38.61	37.80	38.20	1,050,300	+0.55(+1.46%)
Jun 18, 2003	37.87	37.87	37.50	37.65	829,000	+0.01(+0.03%)
Jun 17, 2003	38.23	38.25	37.50	37.64	801,000	-0.59(-1.54%)
Jun 16, 2003	37.55	38.23	37.45	38.23	609,000	+0.98(+2.63%)
Jun 13, 2003	37.65	37.70	37.18	37.25	1,079,100	-0.19(-0.51%)
Jun 12, 2003	37.68	37.85	37.27	37.44	1,209,800	-0.24(-0.64%)
Jun 11, 2003	37.30	37.68	37.25	37.68	707,200	+0.67(+1.81%)
Jun 10, 2003	36.75	37.64	36.70	37.01	1,445,600	+0.30(+0.82%)
Jun 09, 2003	36.55	36.85	36.42	36.71	1,096,600	+0.20(+0.55%)
Jun 06, 2003	37.13	37.49	36.25	36.51	1,659,700	-0.49(-1.32%)
Jun 05, 2003	37.30	37.45	36.91	37.00	1,439,200	-0.25(-0.67%)
Jun 04, 2003	37.00	37.47	36.91	37.25	1,183,000	+0.18(+0.49%)
Jun 03, 2003	37.25	37.26	36.86	37.07	1,035,400	-0.13(-0.35%)
Jun 02, 2003	37.18	37.34	36.98	37.20	1,164,500	+0.39(+1.06%)
May 30, 2003	36.32	36.96	36.32	36.81	1,410,000	+0.56(+1.54%)
May 29, 2003	36.70	37.32	35.93	36.25	1,229,500	-0.40(-1.09%)
May 28, 2003	36.75	37.06	36.45	36.65	1,096,900	+0.00(+0.00%)
May 27, 2003	36.00	36.74	35.76	36.65	1,903,300	+0.70(+1.95%)
May 23, 2003	35.00	36.29	35.00	35.95	3,062,000	+1.17(+3.36%)
May 22, 2003	34.34	34.90	34.24	34.78	954,400	+0.44(+1.28%)
May 21, 2003	34.97	34.97	34.16	34.34	1,592,300	+0.11(+0.32%)
May 20, 2003	33.95	34.24	33.93	34.23	753,800	+0.43(+1.27%)
May 19, 2003	33.85	34.09	33.58	33.80	696,500	-0.25(-0.73%)
May 16, 2003	33.55	34.25	33.55	34.05	1,031,600	+0.70(+2.10%)
May 15, 2003	32.98	33.37	32.98	33.35	1,083,300	+0.38(+1.15%)
May 14, 2003	33.23	33.39	32.80	32.97	788,200	-0.21(-0.63%)
May 13, 2003	33.10	33.38	32.35	33.18	595,000	+0.08(+0.24%)
May 12, 2003	33.24	33.35	32.86	33.10	1,010,600	-0.06(-0.18%)
May 09, 2003	33.13	33.16	32.80	33.16	1,319,600	+0.10(+0.30%)
May 08, 2003	32.94	33.06	32.80	33.06	947,300	+0.02(+0.06%)
May 07, 2003	33.19	33.19	32.77	33.04	1,004,800	-0.15(-0.45%)
May 06, 2003	33.30	33.32	32.95	33.19	858,600	-0.14(-0.42%)
May 05, 2003	33.56	33.56	32.75	33.33	1,101,100	-0.35(-1.04%)
May 02, 2003	33.81	33.95	33.41	33.68	2,563,400	-0.10(-0.30%)
May 01, 2003	33.73	34.13	33.50	33.78	1,397,700	+0.05(+0.15%)
Apr 30, 2003	33.83	33.97	33.37	33.73	1,347,900	-0.07(-0.21%)
Apr 29, 2003	33.78	34.16	33.68	33.80	803,100	+0.10(+0.30%)
Apr 28, 2003	33.28	33.97	33.27	33.70	784,900	+0.46(+1.38%)
Apr 25, 2003	33.58	33.60	33.09	33.24	828,700	-0.32(-0.95%)
Apr 24, 2003	32.80	33.83	32.80	33.56	1,009,100	+0.81(+2.47%)
Apr 23, 2003	32.61	32.98	32.49	32.75	705,000	+0.14(+0.43%)
Apr 22, 2003	32.20	32.77	31.96	32.61	768,100	+0.41(+1.27%)
Apr 21, 2003	32.16	32.50	31.80	32.20	673,200	+0.05(+0.16%)
Apr 17, 2003	32.10	32.47	32.03	32.15	894,500	-0.10(-0.31%)
Apr 16, 2003	32.29	32.50	32.10	32.25	1,210,100	-0.03(-0.09%)
Apr 15, 2003	32.17	32.44	31.94	32.28	1,321,500	+0.52(+1.64%)
Apr 14, 2003	31.15	31.86	31.15	31.76	1,217,100	+1.10(+3.59%)
Apr 11, 2003	31.15	31.17	30.57	30.66	1,076,500	-0.38(-1.22%)
Apr 10, 2003	31.22	31.34	30.95	31.04	1,096,100	-0.18(-0.58%)
Apr 09, 2003	31.40	31.64	31.06	31.22	676,600	-0.07(-0.22%)
Apr 08, 2003	31.41	31.65	31.22	31.29	806,300	-0.10(-0.32%)
Apr 07, 2003	32.50	32.50	31.29	31.39	1,775,100	-0.60(-1.88%)
Apr 04, 2003	31.90	32.08	31.55	31.99	1,233,600	+0.09(+0.28%)
Apr 03, 2003	32.01	32.16	31.60	31.90	768,300	+0.13(+0.41%)
Apr 02, 2003	32.55	32.55	31.77	31.77	1,435,600	-0.23(-0.72%)

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.