Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	43.80	43.98	43.30	43.49	866,600	-0.30(-0.69%)
Jun 27, 2003	44.00	44.40	43.77	43.79	516,000	-0.11(-0.25%)
Jun 26, 2003	43.74	44.43	43.51	43.90	883,900	+0.50(+1.15%)
Jun 25, 2003	44.00	44.29	43.40	43.40	1,046,300	-0.75(-1.70%)
Jun 24, 2003	44.69	44.99	44.15	44.15	854,100	-0.53(-1.19%)
Jun 23, 2003	45.80	45.82	44.68	44.68	1,401,600	-0.83(-1.82%)
Jun 20, 2003	46.22	46.47	45.43	45.51	1,205,000	-0.71(-1.54%)
Jun 19, 2003	46.00	46.80	46.00	46.22	1,357,700	+0.36(+0.78%)
Jun 18, 2003	44.50	45.99	44.17	45.86	1,537,600	+1.57(+3.54%)
Jun 17, 2003	44.67	44.67	43.80	44.29	975,100	-0.18(-0.40%)
Jun 16, 2003	44.42	44.74	44.26	44.47	804,400	+0.43(+0.98%)
Jun 13, 2003	44.14	44.69	43.89	44.04	1,045,700	+0.13(+0.30%)
Jun 12, 2003	42.95	43.98	42.82	43.91	1,009,000	+1.00(+2.33%)
Jun 11, 2003	42.86	42.98	42.06	42.91	1,080,300	+0.30(+0.70%)
Jun 10, 2003	42.60	43.21	42.28	42.61	810,600	+0.10(+0.24%)
Jun 09, 2003	43.65	43.93	42.40	42.51	684,800	-1.30(-2.97%)
Jun 06, 2003	43.65	44.40	43.65	43.81	943,100	+0.31(+0.71%)
Jun 05, 2003	42.40	43.70	42.35	43.50	965,300	+1.10(+2.59%)
Jun 04, 2003	42.20	42.80	41.76	42.40	1,052,300	+0.00(+0.00%)
Jun 03, 2003	42.90	43.00	42.03	42.40	976,400	-0.76(-1.76%)
Jun 02, 2003	43.60	44.46	43.12	43.16	663,100	-0.19(-0.44%)
May 30, 2003	43.40	43.97	43.11	43.35	568,300	+0.17(+0.39%)
May 29, 2003	42.91	43.42	42.66	43.18	755,300	+0.52(+1.22%)
May 28, 2003	42.85	43.25	42.51	42.66	537,700	-0.16(-0.37%)
May 27, 2003	42.41	43.00	42.18	42.82	937,000	+0.39(+0.92%)
May 23, 2003	42.60	42.75	42.20	42.43	575,600	-0.12(-0.28%)
May 22, 2003	41.90	42.66	41.63	42.55	1,043,000	+0.66(+1.58%)
May 21, 2003	41.84	41.95	41.40	41.89	1,333,400	-0.05(-0.12%)
May 20, 2003	43.23	43.59	41.83	41.94	1,656,000	-1.29(-2.98%)
May 19, 2003	43.92	44.08	43.15	43.23	791,200	-1.22(-2.74%)
May 16, 2003	44.80	44.88	44.16	44.45	510,000	-0.35(-0.78%)
May 15, 2003	44.85	44.98	44.58	44.80	554,100	+0.17(+0.38%)
May 14, 2003	44.70	44.83	44.00	44.63	573,700	-0.11(-0.25%)
May 13, 2003	44.69	44.96	43.67	44.74	680,600	+0.05(+0.11%)
May 12, 2003	45.00	45.14	44.26	44.69	1,171,900	-0.44(-0.97%)
May 09, 2003	44.69	45.20	44.53	45.13	1,109,600	+0.44(+0.98%)
May 08, 2003	45.05	45.25	44.41	44.69	738,200	-0.56(-1.24%)
May 07, 2003	45.40	45.51	45.02	45.25	974,900	-0.04(-0.09%)
May 06, 2003	44.97	45.69	44.91	45.29	752,300	+0.14(+0.31%)
May 05, 2003	45.20	45.27	44.61	45.15	1,063,300	+0.44(+0.98%)
May 02, 2003	43.30	44.80	43.24	44.71	1,020,000	+1.54(+3.57%)
May 01, 2003	44.15	44.27	43.03	43.17	1,206,100	-1.23(-2.77%)
Apr 30, 2003	44.10	44.85	44.00	44.40	1,033,300	+0.15(+0.34%)
Apr 29, 2003	43.93	44.50	43.06	44.25	1,384,800	+0.32(+0.73%)
Apr 28, 2003	44.00	44.25	43.36	43.93	1,640,800	-0.07(-0.16%)
Apr 25, 2003	44.50	44.59	43.92	44.00	1,036,900	-0.50(-1.12%)
Apr 24, 2003	44.50	44.58	44.03	44.50	1,114,700	-0.23(-0.51%)
Apr 23, 2003	43.45	45.03	43.41	44.73	3,216,800	+1.93(+4.51%)
Apr 22, 2003	39.76	43.00	39.76	42.80	2,945,500	+2.63(+6.55%)
Apr 21, 2003	39.39	40.18	39.29	40.17	1,326,500	+0.98(+2.50%)
Apr 17, 2003	38.20	39.19	38.20	39.19	1,003,300	+0.91(+2.38%)
Apr 16, 2003	38.60	39.40	38.16	38.28	1,409,300	+0.05(+0.13%)
Apr 15, 2003	37.00	38.93	37.00	38.23	1,667,300	+1.42(+3.86%)
Apr 14, 2003	36.00	36.86	35.87	36.81	1,609,800	+0.57(+1.57%)
Apr 11, 2003	36.48	36.50	36.10	36.24	1,181,500	-0.24(-0.66%)
Apr 10, 2003	37.60	37.60	36.00	36.48	1,722,600	-0.85(-2.28%)
Apr 09, 2003	37.70	38.27	37.33	37.33	1,319,400	-0.51(-1.35%)
Apr 08, 2003	38.01	38.22	37.23	37.84	1,617,100	-0.45(-1.18%)
Apr 07, 2003	39.00	39.36	38.23	38.29	1,502,900	-0.79(-2.02%)
Apr 04, 2003	38.94	39.17	38.31	39.08	1,751,400	+0.24(+0.62%)
Apr 03, 2003	39.64	39.64	38.80	38.84	1,992,500	-0.87(-2.19%)
Apr 02, 2003	40.32	40.49	39.25	39.71	1,755,800	-0.61(-1.51%)

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.