Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	26.21	26.21	25.16	25.86	1,567,350	-0.33(-1.26%)
Jun 27, 2003	26.63	26.63	26.11	26.19	495,610	-0.42(-1.58%)
Jun 26, 2003	26.92	26.92	26.42	26.61	510,572	-0.30(-1.11%)
Jun 25, 2003	26.74	27.01	26.72	26.91	300,482	+0.20(+0.75%)
Jun 24, 2003	26.32	26.87	26.26	26.71	477,254	+0.44(+1.68%)
Jun 23, 2003	26.84	26.93	26.24	26.27	361,874	-0.57(-2.13%)
Jun 20, 2003	26.87	26.90	26.74	26.84	327,476	+0.11(+0.41%)
Jun 19, 2003	26.74	27.02	26.47	26.73	375,911	-0.18(-0.65%)
Jun 18, 2003	27.11	27.15	26.74	26.90	511,189	-0.20(-0.74%)
Jun 17, 2003	26.90	27.23	25.98	27.11	1,241,879	+1.46(+5.69%)
Jun 16, 2003	25.26	25.65	25.15	25.65	319,300	+0.55(+2.20%)
Jun 13, 2003	25.52	25.57	24.76	25.10	312,822	-0.41(-1.63%)
Jun 12, 2003	25.28	25.55	24.86	25.51	261,919	+0.62(+2.47%)
Jun 11, 2003	24.64	25.01	24.51	24.89	256,983	+0.20(+0.81%)
Jun 10, 2003	24.71	24.85	24.44	24.69	237,701	+0.04(+0.16%)
Jun 09, 2003	24.75	24.85	24.61	24.65	181,245	-0.08(-0.34%)
Jun 06, 2003	25.18	25.35	24.70	24.74	296,317	-0.28(-1.11%)
Jun 05, 2003	24.97	25.22	24.75	25.02	185,256	+0.06(+0.23%)
Jun 04, 2003	24.76	25.28	24.72	24.96	260,839	+0.14(+0.57%)
Jun 03, 2003	24.69	24.87	24.51	24.82	155,022	+0.13(+0.53%)
Jun 02, 2003	24.57	24.89	24.34	24.69	273,333	+0.28(+1.14%)
May 30, 2003	24.02	24.43	23.92	24.41	333,491	+0.49(+2.03%)
May 29, 2003	24.12	24.29	23.86	23.92	273,950	-0.19(-0.81%)
May 28, 2003	23.97	24.19	23.86	24.12	471,547	+0.15(+0.62%)
May 27, 2003	23.66	24.05	23.53	23.97	349,996	+0.23(+0.96%)
May 23, 2003	23.73	23.76	23.36	23.74	141,911	+0.10(+0.41%)
May 22, 2003	23.56	23.89	23.41	23.64	480,647	+0.08(+0.36%)
May 21, 2003	23.47	23.57	23.22	23.56	287,062	+0.13(+0.55%)
May 20, 2003	23.38	23.60	23.31	23.43	391,336	+0.03(+0.11%)
May 19, 2003	23.18	23.55	23.11	23.40	333,646	+0.10(+0.42%)
May 16, 2003	23.34	23.55	23.30	23.31	393,187	-0.21(-0.88%)
May 15, 2003	23.66	23.73	23.46	23.51	340,896	-0.25(-1.04%)
May 14, 2003	23.79	23.81	23.60	23.76	229,989	-0.01(-0.05%)
May 13, 2003	23.86	23.93	23.66	23.77	342,130	-0.21(-0.89%)
May 12, 2003	23.86	24.09	23.77	23.99	232,302	+0.03(+0.14%)
May 09, 2003	23.99	24.08	23.70	23.95	396,272	+0.06(+0.24%)
May 08, 2003	23.99	23.99	23.82	23.90	151,937	-0.22(-0.91%)
May 07, 2003	24.02	24.27	23.92	24.12	203,149	+0.03(+0.13%)
May 06, 2003	24.12	24.31	23.88	24.08	471,238	-0.13(-0.54%)
May 05, 2003	24.00	24.35	23.90	24.21	300,482	+0.21(+0.89%)
May 02, 2003	23.66	24.06	23.66	24.00	417,250	+0.27(+1.15%)
May 01, 2003	23.63	23.83	23.18	23.73	264,541	+0.21(+0.88%)
Apr 30, 2003	23.70	23.70	23.47	23.52	404,756	-0.18(-0.74%)
Apr 29, 2003	23.63	23.99	23.60	23.70	228,755	+0.06(+0.27%)
Apr 28, 2003	23.57	23.73	23.50	23.63	252,818	+0.19(+0.80%)
Apr 25, 2003	23.60	23.68	23.37	23.44	152,863	-0.16(-0.66%)
Apr 24, 2003	23.82	23.92	23.37	23.60	224,744	-0.23(-0.95%)
Apr 23, 2003	23.88	23.91	23.58	23.82	156,873	-0.05(-0.19%)
Apr 22, 2003	23.55	23.99	23.34	23.87	287,062	+0.32(+1.35%)
Apr 21, 2003	23.44	23.58	23.12	23.55	280,275	+0.18(+0.78%)
Apr 17, 2003	23.27	23.44	23.18	23.37	276,881	+0.23(+0.98%)
Apr 16, 2003	23.79	23.81	23.05	23.14	233,382	-0.33(-1.41%)
Apr 15, 2003	23.53	23.58	23.33	23.47	266,700	-0.01(-0.03%)
Apr 14, 2003	23.24	23.49	23.20	23.48	368,044	+0.34(+1.46%)
Apr 11, 2003	23.40	23.62	23.08	23.14	275,493	-0.12(-0.50%)
Apr 10, 2003	23.27	23.50	23.16	23.26	165,820	-0.01(-0.06%)
Apr 09, 2003	23.53	23.99	23.16	23.27	270,711	-0.16(-0.69%)
Apr 08, 2003	23.57	23.76	23.38	23.44	188,649	-0.06(-0.28%)
Apr 07, 2003	23.34	23.92	23.34	23.50	311,742	+0.26(+1.12%)
Apr 04, 2003	23.14	23.57	23.11	23.24	252,509	+0.16(+0.70%)
Apr 03, 2003	23.11	23.39	22.98	23.08	193,894	-0.17(-0.72%)
Apr 02, 2003	23.21	23.44	23.01	23.25	304,646	+0.29(+1.27%)

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.