Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	24.31	24.37	24.02	24.08	1,467,766	-0.23(-0.95%)
Jun 27, 2003	24.77	24.77	24.31	24.31	1,188,718	-0.49(-1.98%)
Jun 26, 2003	24.67	24.92	24.55	24.80	1,115,065	+0.19(+0.76%)
Jun 25, 2003	24.58	24.94	24.55	24.62	1,180,053	+0.12(+0.51%)
Jun 24, 2003	24.65	24.78	24.32	24.49	1,586,509	-0.35(-1.40%)
Jun 23, 2003	24.93	24.93	24.58	24.84	1,196,902	-0.14(-0.55%)
Jun 20, 2003	25.04	25.05	24.91	24.98	1,692,737	+0.04(+0.15%)
Jun 19, 2003	25.15	25.31	24.94	24.94	1,655,830	-0.42(-1.67%)
Jun 18, 2003	25.21	25.43	25.19	25.36	3,235,279	+0.14(+0.54%)
Jun 17, 2003	25.48	25.48	25.20	25.23	2,216,492	-0.24(-0.95%)
Jun 16, 2003	25.53	25.70	25.40	25.47	1,817,738	-0.08(-0.32%)
Jun 13, 2003	25.89	25.97	25.53	25.55	1,149,565	-0.44(-1.70%)
Jun 12, 2003	25.55	26.01	25.11	25.99	2,733,347	+0.36(+1.41%)
Jun 11, 2003	26.49	26.49	24.93	25.63	5,410,372	-0.85(-3.22%)
Jun 10, 2003	26.57	26.70	26.44	26.49	1,138,814	-0.08(-0.30%)
Jun 09, 2003	26.55	26.69	26.34	26.57	1,320,781	-0.21(-0.77%)
Jun 06, 2003	27.20	27.25	26.74	26.77	1,746,171	-0.42(-1.56%)
Jun 05, 2003	27.26	27.33	27.09	27.20	1,580,251	-0.31(-1.13%)
Jun 04, 2003	27.15	27.68	27.15	27.51	1,191,767	+0.36(+1.31%)
Jun 03, 2003	27.00	27.30	26.88	27.15	1,058,742	+0.13(+0.48%)
Jun 02, 2003	27.00	27.17	26.89	27.02	1,272,962	+0.02(+0.07%)
May 30, 2003	26.95	27.25	26.82	27.00	1,643,795	-0.11(-0.39%)
May 29, 2003	27.55	27.69	26.74	27.11	2,181,671	-0.47(-1.72%)
May 28, 2003	27.81	27.91	27.50	27.58	1,323,188	-0.35(-1.25%)
May 27, 2003	27.45	28.01	27.36	27.93	2,236,550	+0.39(+1.40%)
May 23, 2003	26.55	27.81	26.49	27.55	2,959,602	+0.99(+3.73%)
May 22, 2003	25.48	26.61	25.44	26.55	3,488,010	+1.17(+4.59%)
May 21, 2003	25.28	25.55	25.23	25.39	1,480,763	+0.08(+0.32%)
May 20, 2003	24.92	25.46	24.92	25.31	1,319,176	+0.39(+1.58%)
May 19, 2003	25.36	25.39	24.92	24.92	777,609	-0.59(-2.32%)
May 16, 2003	25.18	25.61	25.08	25.51	1,292,218	+0.60(+2.43%)
May 15, 2003	24.82	24.93	24.52	24.90	1,070,777	+0.14(+0.58%)
May 14, 2003	24.72	24.78	24.63	24.76	1,181,177	+0.03(+0.13%)
May 13, 2003	24.62	24.82	24.56	24.73	1,087,305	+0.17(+0.71%)
May 12, 2003	24.58	24.61	24.30	24.55	1,070,456	-0.05(-0.20%)
May 09, 2003	24.46	24.61	24.36	24.60	1,189,842	+0.21(+0.84%)
May 08, 2003	24.18	24.58	24.18	24.40	1,271,037	+0.09(+0.38%)
May 07, 2003	24.32	24.57	24.18	24.30	1,843,894	-0.08(-0.33%)
May 06, 2003	24.35	24.58	24.25	24.39	1,017,182	+0.03(+0.13%)
May 05, 2003	24.16	24.39	24.01	24.35	1,660,162	+0.20(+0.83%)
May 02, 2003	24.73	24.85	24.03	24.15	3,069,680	-0.51(-2.07%)
May 01, 2003	25.13	25.15	24.62	24.67	1,034,352	-0.46(-1.84%)
Apr 30, 2003	25.35	25.40	25.09	25.13	1,180,695	-0.22(-0.88%)
Apr 29, 2003	25.40	25.44	25.21	25.35	1,171,870	-0.02(-0.07%)
Apr 28, 2003	25.03	25.48	25.03	25.37	874,530	+0.34(+1.34%)
Apr 25, 2003	25.11	25.18	24.78	25.03	917,373	-0.03(-0.12%)
Apr 24, 2003	24.74	25.30	24.70	25.06	1,140,258	+0.29(+1.18%)
Apr 23, 2003	24.42	24.86	24.35	24.77	895,711	+0.32(+1.33%)
Apr 22, 2003	24.30	24.50	24.18	24.45	916,090	+0.14(+0.59%)
Apr 21, 2003	24.49	24.52	24.30	24.30	763,970	-0.14(-0.59%)
Apr 17, 2003	24.37	24.48	24.33	24.45	572,375	+0.02(+0.08%)
Apr 16, 2003	24.71	24.83	24.34	24.43	792,853	-0.14(-0.56%)
Apr 15, 2003	24.20	24.57	24.12	24.57	1,262,692	+0.39(+1.60%)
Apr 14, 2003	24.20	24.35	24.11	24.18	1,185,349	+0.03(+0.13%)
Apr 11, 2003	24.62	24.68	24.15	24.15	1,614,109	-0.47(-1.92%)
Apr 10, 2003	24.86	24.93	24.40	24.62	1,146,195	-0.08(-0.33%)
Apr 09, 2003	24.70	24.86	24.58	24.70	1,661,286	+0.16(+0.63%)
Apr 08, 2003	24.63	24.77	24.40	24.55	886,404	-0.03(-0.10%)
Apr 07, 2003	25.22	25.26	24.44	24.57	1,240,228	-0.15(-0.60%)
Apr 04, 2003	24.49	24.81	24.38	24.72	807,135	+0.41(+1.67%)
Apr 03, 2003	24.30	24.52	24.25	24.32	1,206,530	+0.02(+0.08%)
Apr 02, 2003	24.43	24.60	24.28	24.30	923,471	-0.03(-0.13%)

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.