Huntington Bancshares (NQ: HBAN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	13.75	13.75	13.49	13.52	1,120,658	-0.06(-0.47%)
Apr 29, 2004	13.44	13.76	13.44	13.58	1,197,912	+0.02(+0.14%)
Apr 28, 2004	13.80	13.83	13.52	13.56	1,296,696	-0.16(-1.20%)
Apr 27, 2004	13.68	13.85	13.64	13.73	991,479	+0.04(+0.28%)
Apr 26, 2004	13.80	13.81	13.65	13.69	740,562	-0.06(-0.41%)
Apr 23, 2004	13.78	13.80	13.60	13.75	904,885	-0.04(-0.27%)
Apr 22, 2004	13.56	13.89	13.56	13.78	1,470,518	+0.08(+0.55%)
Apr 21, 2004	13.44	13.90	13.33	13.71	1,765,761	+0.28(+2.12%)
Apr 20, 2004	13.63	13.76	13.41	13.42	1,122,083	-0.18(-1.35%)
Apr 19, 2004	13.42	13.72	13.39	13.61	1,685,974	+0.06(+0.42%)
Apr 16, 2004	13.90	13.90	13.40	13.55	2,610,490	+0.25(+1.85%)
Apr 15, 2004	13.54	13.69	13.20	13.30	2,071,928	-0.03(-0.24%)
Apr 14, 2004	13.44	13.51	13.20	13.33	1,167,834	-0.15(-1.12%)
Apr 13, 2004	13.77	13.83	13.45	13.49	1,348,304	-0.32(-2.29%)
Apr 12, 2004	13.83	13.89	13.76	13.80	1,176,541	+0.04(+0.32%)
Apr 08, 2004	13.85	13.85	13.71	13.76	1,016,967	-0.03(-0.23%)
Apr 07, 2004	13.48	13.85	13.48	13.79	943,829	+0.00(+0.00%)
Apr 06, 2004	13.80	13.85	13.64	13.79	1,491,573	-0.01(-0.09%)
Apr 05, 2004	13.76	13.85	13.68	13.80	976,440	+0.00(+0.00%)
Apr 02, 2004	14.02	14.09	13.75	13.80	1,521,809	-0.19(-1.35%)
Apr 01, 2004	14.00	14.09	13.89	13.99	1,844,915	+0.08(+0.54%)
Mar 31, 2004	13.90	14.02	13.73	13.92	1,941,957	+0.12(+0.87%)
Mar 30, 2004	13.85	13.86	13.71	13.80	1,075,382	+0.01(+0.05%)
Mar 29, 2004	13.58	13.85	13.57	13.79	1,183,506	+0.18(+1.30%)
Mar 26, 2004	13.68	13.73	13.56	13.61	1,296,221	-0.09(-0.69%)
Mar 25, 2004	13.49	13.75	13.49	13.71	762,092	+0.19(+1.40%)
Mar 24, 2004	13.55	13.58	13.37	13.52	1,046,570	-0.09(-0.70%)
Mar 23, 2004	13.77	13.77	13.55	13.61	1,116,067	-0.07(-0.51%)
Mar 22, 2004	13.72	13.75	13.52	13.68	1,253,478	-0.15(-1.05%)
Mar 19, 2004	13.80	14.14	13.74	13.83	2,343,109	-0.31(-2.19%)
Mar 18, 2004	14.27	14.31	14.01	14.14	1,141,555	-0.06(-0.40%)
Mar 17, 2004	14.31	14.31	14.12	14.19	1,469,726	-0.03(-0.18%)
Mar 16, 2004	14.14	14.26	14.07	14.22	1,357,803	+0.13(+0.94%)
Mar 15, 2004	14.38	14.41	14.04	14.09	1,551,096	-0.35(-2.45%)
Mar 12, 2004	14.18	14.47	14.15	14.44	811,642	+0.26(+1.83%)
Mar 11, 2004	14.44	14.51	14.16	14.18	1,078,073	-0.32(-2.22%)
Mar 10, 2004	14.83	14.84	14.43	14.50	1,252,528	-0.30(-2.01%)
Mar 09, 2004	14.92	14.92	14.74	14.80	897,761	-0.06(-0.38%)
Mar 08, 2004	14.84	14.98	14.78	14.86	890,162	-0.05(-0.34%)
Mar 05, 2004	14.73	15.02	14.73	14.91	1,654,629	+0.06(+0.43%)
Mar 04, 2004	14.70	14.84	14.62	14.84	1,670,302	+0.16(+1.12%)
Mar 03, 2004	14.57	14.70	14.52	14.68	1,053,219	+0.11(+0.78%)
Mar 02, 2004	14.65	14.71	14.51	14.57	846,153	-0.13(-0.86%)
Mar 01, 2004	14.63	14.72	14.57	14.69	1,061,768	+0.08(+0.56%)
Feb 27, 2004	14.37	14.69	14.37	14.61	1,585,291	+0.17(+1.18%)
Feb 26, 2004	14.40	14.50	14.34	14.44	718,399	-0.01(-0.09%)
Feb 25, 2004	14.37	14.52	14.35	14.45	1,125,407	+0.08(+0.57%)
Feb 24, 2004	14.50	14.52	14.37	14.37	915,333	-0.09(-0.65%)
Feb 23, 2004	14.52	14.52	14.33	14.47	1,224,033	+0.09(+0.61%)
Feb 20, 2004	14.50	14.53	14.24	14.38	784,730	+0.06(+0.40%)
Feb 19, 2004	14.47	14.52	14.32	14.32	1,039,130	-0.13(-0.87%)
Feb 18, 2004	14.44	14.52	14.34	14.45	925,940	-0.03(-0.17%)
Feb 17, 2004	14.47	14.58	14.45	14.47	1,300,812	-0.04(-0.31%)
Feb 13, 2004	14.53	14.54	14.35	14.52	840,296	-0.05(-0.35%)
Feb 12, 2004	14.54	14.58	14.45	14.57	1,156,911	-0.02(-0.13%)
Feb 11, 2004	14.23	14.59	14.11	14.59	3,695,846	+0.37(+2.58%)
Feb 10, 2004	14.19	14.24	14.10	14.22	957,601	+0.06(+0.45%)
Feb 09, 2004	14.13	14.16	14.04	14.16	930,531	-0.01(-0.04%)
Feb 06, 2004	13.92	14.19	13.90	14.16	1,636,582	+0.16(+1.17%)
Feb 05, 2004	13.97	14.07	13.93	14.00	965,200	-0.08(-0.54%)
Feb 04, 2004	14.10	14.13	13.96	14.07	991,479	-0.04(-0.31%)
Feb 03, 2004	13.95	14.17	13.94	14.12	1,193,955	+0.01(+0.09%)
Feb 02, 2004	14.11	14.17	13.93	14.11	1,079,498	+0.00(+0.00%)
Jan 30, 2004	13.87	14.21	13.84	14.11	2,192,400	+0.18(+1.27%)
Jan 29, 2004	13.97	14.08	13.79	13.93	1,750,405	-0.10(-0.72%)
Jan 28, 2004	14.21	14.24	14.02	14.03	1,471,151	-0.25(-1.73%)
Jan 27, 2004	14.54	14.59	14.19	14.28	1,732,992	-0.32(-2.16%)
Jan 26, 2004	14.41	14.63	14.30	14.59	2,224,061	+0.21(+1.49%)
Jan 23, 2004	14.43	14.53	14.24	14.38	1,107,677	+0.06(+0.44%)
Jan 22, 2004	14.33	14.43	14.29	14.31	813,700	-0.06(-0.40%)
Jan 21, 2004	14.24	14.43	14.13	14.37	1,002,086	+0.12(+0.84%)
Jan 20, 2004	14.19	14.36	14.12	14.25	910,584	-0.02(-0.13%)
Jan 16, 2004	14.52	14.53	13.96	14.27	1,557,270	+0.06(+0.40%)
Jan 15, 2004	13.72	14.21	13.71	14.21	1,488,079	+0.47(+3.45%)
Jan 14, 2004	13.78	13.85	13.27	13.74	1,299,846	-0.01(-0.05%)
Jan 13, 2004	13.94	13.98	13.66	13.75	1,268,459	-0.24(-1.72%)
Jan 12, 2004	13.99	14.10	13.87	13.99	2,043,716	-0.10(-0.72%)
Jan 09, 2004	13.85	14.09	13.85	14.09	1,182,947	+0.13(+0.95%)
Jan 08, 2004	13.91	14.05	13.81	13.95	1,052,114	-0.04(-0.27%)
Jan 07, 2004	13.99	13.99	13.80	13.99	1,039,223	+0.06(+0.45%)
Jan 06, 2004	14.01	14.04	13.75	13.93	1,220,867	-0.04(-0.27%)
Jan 05, 2004	14.09	14.14	13.83	13.97	914,542	-0.11(-0.81%)
Jan 02, 2004	14.26	14.26	13.96	14.08	1,326,775	-0.13(-0.93%)
Dec 31, 2003	14.11	14.21	14.03	14.21	1,300,495	+0.07(+0.49%)
Dec 30, 2003	14.03	14.24	14.01	14.14	1,002,007	-0.01(-0.09%)
Dec 29, 2003	14.05	14.16	13.93	14.16	1,188,772	+0.20(+1.45%)
Dec 26, 2003	13.90	14.00	13.86	13.95	263,259	-0.03(-0.23%)
Dec 24, 2003	13.97	14.03	13.81	13.99	590,725	-0.02(-0.14%)
Dec 23, 2003	14.05	14.06	13.95	14.00	825,369	-0.04(-0.31%)
Dec 22, 2003	13.96	14.05	13.93	14.05	953,794	+0.13(+0.91%)
Dec 19, 2003	14.02	14.08	13.87	13.92	1,275,003	-0.04(-0.27%)
Dec 18, 2003	13.85	14.00	13.79	13.96	1,441,242	+0.06(+0.41%)
Dec 17, 2003	13.88	13.95	13.73	13.90	1,291,613	-0.17(-1.21%)
Dec 16, 2003	13.85	14.09	13.82	14.07	1,441,232	+0.27(+1.97%)
Dec 15, 2003	13.99	14.05	13.80	13.80	945,171	-0.16(-1.13%)
Dec 12, 2003	13.97	14.02	13.83	13.96	588,755	-0.03(-0.23%)
Dec 11, 2003	13.89	13.99	13.80	13.99	920,874	+0.19(+1.37%)
Dec 10, 2003	13.86	13.90	13.71	13.80	1,098,747	-0.06(-0.41%)
Dec 09, 2003	13.93	13.96	13.74	13.86	552,010	-0.08(-0.59%)
Dec 08, 2003	13.71	13.95	13.71	13.94	791,103	+0.21(+1.52%)
Dec 05, 2003	13.89	13.90	13.69	13.73	724,388	-0.15(-1.11%)
Dec 04, 2003	14.02	14.05	13.83	13.89	644,276	-0.12(-0.83%)
Dec 03, 2003	13.95	14.05	13.86	14.00	1,087,653	+0.02(+0.14%)
Dec 02, 2003	13.93	14.03	13.90	13.99	1,085,650	-0.03(-0.23%)
Dec 01, 2003	13.79	14.09	13.70	14.02	1,544,553	+0.13(+0.91%)
Nov 28, 2003	13.87	13.89	13.78	13.89	610,099	+0.01(+0.09%)
Nov 26, 2003	13.69	13.88	13.67	13.88	584,346	+0.11(+0.83%)
Nov 25, 2003	13.55	13.79	13.55	13.76	771,061	+0.14(+1.02%)
Nov 24, 2003	13.52	13.69	13.51	13.63	757,357	+0.17(+1.27%)
Nov 21, 2003	13.39	13.51	13.41	13.45	599,760	+0.06(+0.47%)
Nov 20, 2003	13.49	13.50	13.34	13.39	708,327	-0.15(-1.12%)
Nov 19, 2003	13.44	13.62	13.42	13.54	1,248,346	+0.08(+0.56%)
Nov 18, 2003	13.70	13.74	13.45	13.47	779,944	-0.27(-1.98%)
Nov 17, 2003	13.79	13.79	13.55	13.74	649,868	+0.01(+0.05%)
Nov 14, 2003	13.84	13.90	13.71	13.73	522,322	-0.15(-1.05%)
Nov 13, 2003	13.86	13.97	13.75	13.88	748,330	+0.01(+0.05%)
Nov 12, 2003	13.91	13.92	13.76	13.87	936,999	-0.01(-0.05%)
Nov 11, 2003	13.84	13.94	13.81	13.88	616,422	-0.01(-0.09%)
Nov 10, 2003	14.09	14.09	13.81	13.89	964,350	-0.09(-0.68%)
Nov 07, 2003	13.96	14.08	13.90	13.99	1,445,771	+0.06(+0.45%)
Nov 06, 2003	13.83	13.93	13.68	13.92	702,872	+0.15(+1.05%)
Nov 05, 2003	13.79	13.88	13.66	13.78	804,270	-0.08(-0.55%)
Nov 04, 2003	13.73	13.90	13.64	13.85	1,128,876	+0.11(+0.79%)
Nov 03, 2003	13.63	13.79	13.59	13.74	876,895	+0.10(+0.73%)
Oct 31, 2003	13.73	13.74	13.58	13.64	1,324,446	+0.03(+0.23%)
Oct 30, 2003	13.61	13.66	13.51	13.61	686,240	+0.00(+0.00%)
Oct 29, 2003	13.74	13.75	13.49	13.61	1,072,045	+0.02(+0.14%)
Oct 28, 2003	13.49	13.59	13.44	13.59	1,215,195	+0.11(+0.80%)
Oct 27, 2003	13.18	13.61	13.18	13.49	1,956,997	+0.27(+2.01%)
Oct 24, 2003	13.11	13.23	13.05	13.22	819,082	+0.08(+0.62%)
Oct 23, 2003	13.05	13.21	13.04	13.14	633,229	-0.04(-0.29%)
Oct 22, 2003	13.21	13.23	13.08	13.18	854,227	-0.03(-0.24%)
Oct 21, 2003	13.16	13.28	13.04	13.21	1,107,121	+0.09(+0.72%)
Oct 20, 2003	13.25	13.27	13.04	13.11	803,518	-0.11(-0.81%)
Oct 17, 2003	13.17	13.29	13.10	13.22	1,113,671	-0.03(-0.24%)
Oct 16, 2003	13.27	13.39	13.19	13.25	1,285,668	-0.02(-0.14%)
Oct 15, 2003	13.31	13.33	12.99	13.27	2,100,987	+0.03(+0.19%)
Oct 14, 2003	13.20	13.26	13.11	13.25	694,695	+0.04(+0.33%)
Oct 13, 2003	13.01	13.20	13.01	13.20	555,664	+0.12(+0.92%)
Oct 10, 2003	13.03	13.14	12.94	13.08	787,738	+0.01(+0.10%)
Oct 09, 2003	13.06	13.20	13.03	13.07	663,623	+0.04(+0.34%)
Oct 08, 2003	13.03	13.10	12.96	13.03	672,475	-0.03(-0.24%)
Oct 07, 2003	12.92	13.10	12.83	13.06	840,340	+0.03(+0.24%)
Oct 06, 2003	12.89	13.05	12.85	13.03	1,010,161	+0.14(+1.08%)
Oct 03, 2003	12.94	13.00	12.82	12.89	1,359,533	+0.07(+0.54%)
Oct 02, 2003	12.92	12.98	12.75	12.82	957,956	-0.13(-1.02%)
Oct 01, 2003	12.57	12.95	12.54	12.95	1,938,470	+0.41(+3.27%)
Sep 30, 2003	12.70	12.73	12.50	12.54	1,152,950	-0.17(-1.33%)
Sep 29, 2003	12.63	12.73	12.54	12.71	871,169	+0.05(+0.39%)
Sep 26, 2003	12.52	12.69	12.48	12.66	1,097,862	+0.05(+0.40%)
Sep 25, 2003	12.56	12.72	12.54	12.61	917,480	-0.01(-0.10%)
Sep 24, 2003	12.87	12.88	12.61	12.62	1,079,017	-0.20(-1.53%)
Sep 23, 2003	12.80	12.89	12.77	12.82	897,202	+0.01(+0.10%)
Sep 22, 2003	12.92	12.99	12.72	12.80	1,475,193	-0.26(-1.98%)
Sep 19, 2003	12.90	13.08	12.89	13.06	1,946,407	+0.09(+0.73%)
Sep 18, 2003	12.76	13.01	12.73	12.97	1,380,580	+0.24(+1.89%)
Sep 17, 2003	12.89	12.94	12.72	12.73	929,882	-0.22(-1.71%)
Sep 16, 2003	12.86	12.97	12.60	12.95	975,919	+0.13(+0.99%)
Sep 15, 2003	12.74	12.88	12.71	12.82	1,273,742	+0.00(+0.00%)
Sep 12, 2003	12.80	12.85	12.55	12.82	1,683,916	+0.19(+1.50%)
Sep 11, 2003	12.53	12.70	12.51	12.63	1,089,313	+0.08(+0.65%)
Sep 10, 2003	12.72	12.79	12.45	12.55	1,091,371	-0.16(-1.29%)
Sep 09, 2003	12.76	12.87	12.71	12.72	1,007,943	-0.19(-1.47%)
Sep 08, 2003	12.82	12.93	12.78	12.91	912,326	+0.04(+0.34%)
Sep 05, 2003	12.75	12.86	12.73	12.86	1,044,987	+0.08(+0.64%)
Sep 04, 2003	12.74	12.83	12.68	12.78	580,038	+0.01(+0.10%)
Sep 03, 2003	12.81	12.83	12.70	12.77	684,996	-0.04(-0.30%)
Sep 02, 2003	12.63	12.82	12.56	12.80	1,134,589	+0.19(+1.50%)
Aug 29, 2003	12.57	12.63	12.48	12.61	470,648	+0.08(+0.60%)
Aug 28, 2003	12.44	12.56	12.42	12.54	482,679	+0.08(+0.61%)
Aug 27, 2003	12.53	12.57	12.45	12.46	670,907	-0.09(-0.75%)
Aug 26, 2003	12.65	12.68	12.43	12.56	838,238	-0.10(-0.80%)
Aug 25, 2003	12.55	12.66	12.49	12.66	452,442	+0.03(+0.25%)
Aug 22, 2003	12.76	12.89	12.55	12.63	884,780	-0.17(-1.33%)
Aug 21, 2003	12.76	12.92	12.76	12.80	627,372	-0.05(-0.39%)
Aug 20, 2003	12.69	12.85	12.66	12.85	564,366	+0.15(+1.14%)
Aug 19, 2003	12.73	12.80	12.65	12.70	608,059	-0.05(-0.40%)
Aug 18, 2003	12.69	12.81	12.67	12.75	670,748	+0.09(+0.75%)
Aug 15, 2003	12.77	12.80	12.45	12.66	395,768	-0.04(-0.30%)
Aug 14, 2003	12.51	12.74	12.51	12.70	852,802	+0.13(+1.06%)
Aug 13, 2003	12.76	12.76	12.51	12.56	873,699	-0.20(-1.53%)
Aug 12, 2003	12.68	12.76	12.60	12.76	759,559	+0.06(+0.50%)
Aug 11, 2003	12.58	12.74	12.57	12.70	1,093,113	+0.03(+0.25%)
Aug 08, 2003	12.63	12.70	12.54	12.67	911,059	+0.03(+0.20%)
Aug 07, 2003	12.69	12.70	12.49	12.64	1,020,924	+0.04(+0.35%)
Aug 06, 2003	12.52	12.75	12.49	12.60	1,035,805	+0.04(+0.30%)
Aug 05, 2003	12.69	12.78	12.51	12.56	1,196,804	-0.23(-1.83%)
Aug 04, 2003	12.70	12.79	12.47	12.79	1,191,738	+0.04(+0.35%)
Aug 01, 2003	12.87	12.95	12.67	12.75	1,034,381	-0.19(-1.46%)
Jul 31, 2003	12.96	13.11	12.88	12.94	1,060,660	-0.02(-0.15%)
Jul 30, 2003	12.94	13.04	12.91	12.96	1,057,494	-0.04(-0.34%)
Jul 29, 2003	13.04	13.09	12.83	13.00	933,697	+0.03(+0.19%)
Jul 28, 2003	13.14	13.19	12.96	12.97	1,056,702	-0.19(-1.44%)
Jul 25, 2003	12.90	13.20	12.85	13.16	1,292,422	+0.29(+2.26%)
Jul 24, 2003	12.99	13.13	12.86	12.87	810,059	-0.08(-0.63%)
Jul 23, 2003	13.06	13.10	12.80	12.96	1,163,560	-0.07(-0.53%)
Jul 22, 2003	12.96	13.13	12.85	13.03	1,290,839	+0.11(+0.83%)
Jul 21, 2003	13.09	13.09	12.77	12.92	1,354,637	-0.06(-0.44%)
Jul 18, 2003	12.89	13.11	12.70	12.97	1,893,674	+0.25(+1.94%)
Jul 17, 2003	12.75	12.79	12.61	12.73	1,948,765	-0.13(-0.98%)
Jul 16, 2003	12.82	12.96	12.76	12.85	1,914,412	+0.06(+0.49%)
Jul 15, 2003	13.04	13.04	12.74	12.79	1,467,985	-0.19(-1.46%)
Jul 14, 2003	12.75	13.06	12.74	12.98	1,409,569	+0.25(+1.93%)
Jul 11, 2003	12.61	12.81	12.61	12.73	814,492	+0.09(+0.70%)
Jul 10, 2003	12.63	12.68	12.50	12.65	855,177	-0.01(-0.05%)
Jul 09, 2003	12.70	12.74	12.59	12.65	833,330	-0.09(-0.69%)
Jul 08, 2003	12.73	12.77	12.60	12.74	855,335	-0.06(-0.44%)
Jul 07, 2003	12.61	12.80	12.56	12.80	990,213	+0.21(+1.66%)
Jul 03, 2003	12.63	12.63	12.44	12.59	617,240	-0.04(-0.35%)
Jul 02, 2003	12.51	12.66	12.50	12.63	1,393,422	+0.03(+0.25%)
Jul 01, 2003	12.35	12.62	12.14	12.60	2,027,443	+0.28(+2.26%)
Jun 30, 2003	12.25	12.56	12.20	12.32	2,266,195	-0.02(-0.15%)
Jun 27, 2003	11.68	12.37	11.59	12.34	4,138,790	-0.18(-1.46%)
Jun 26, 2003	12.63	12.67	12.46	12.53	886,363	+0.02(+0.15%)
Jun 25, 2003	12.51	12.65	12.47	12.51	1,221,975	-0.04(-0.35%)
Jun 24, 2003	12.54	12.65	12.44	12.55	1,686,766	+0.04(+0.35%)
Jun 23, 2003	12.80	12.87	12.46	12.51	1,248,096	-0.37(-2.89%)
Jun 20, 2003	12.74	12.89	12.61	12.88	3,435,589	+0.23(+1.85%)
Jun 19, 2003	12.87	12.87	12.53	12.65	2,471,338	-0.21(-1.62%)
Jun 18, 2003	13.01	13.01	12.82	12.85	1,232,582	-0.16(-1.21%)
Jun 17, 2003	13.10	13.16	12.93	13.01	1,022,508	-0.20(-1.53%)
Jun 16, 2003	12.97	13.23	12.89	13.21	980,398	+0.28(+2.15%)
Jun 13, 2003	13.03	13.16	12.89	12.94	933,855	-0.20(-1.54%)
Jun 12, 2003	13.06	13.22	13.00	13.14	1,487,140	-0.03(-0.19%)
Jun 11, 2003	13.01	13.23	12.79	13.16	2,165,646	+0.02(+0.14%)
Jun 10, 2003	13.20	13.27	13.09	13.15	1,262,818	-0.04(-0.29%)
Jun 09, 2003	13.28	13.38	13.09	13.18	841,562	-0.18(-1.32%)
Jun 06, 2003	13.44	13.61	13.25	13.36	2,596,875	-0.09(-0.66%)
Jun 05, 2003	13.37	13.45	13.28	13.45	1,145,354	+0.04(+0.28%)
Jun 04, 2003	13.20	13.44	13.18	13.41	1,505,662	+0.15(+1.10%)
Jun 03, 2003	13.14	13.27	13.06	13.27	1,265,510	+0.11(+0.82%)
Jun 02, 2003	12.92	13.24	12.91	13.16	2,341,842	+0.21(+1.66%)
May 30, 2003	12.77	12.96	12.72	12.94	1,777,634	+0.20(+1.54%)
May 29, 2003	12.68	12.82	12.64	12.75	1,096,595	+0.00(+0.00%)
May 28, 2003	12.73	12.82	12.70	12.75	1,413,369	-0.03(-0.25%)
May 27, 2003	12.50	12.81	12.50	12.78	1,488,881	+0.18(+1.45%)
May 23, 2003	12.56	12.62	12.49	12.60	674,548	+0.04(+0.30%)
May 22, 2003	12.53	12.62	12.46	12.56	949,686	+0.03(+0.20%)
May 21, 2003	12.35	12.61	12.34	12.53	1,232,582	+0.12(+0.97%)
May 20, 2003	12.44	12.50	12.32	12.41	844,570	+0.01(+0.05%)
May 19, 2003	12.51	12.54	12.32	12.41	1,203,136	-0.17(-1.36%)
May 16, 2003	12.23	12.63	12.19	12.58	1,990,241	-0.02(-0.15%)
May 15, 2003	12.51	12.63	12.48	12.60	1,171,317	+0.07(+0.55%)
May 14, 2003	12.53	12.60	12.44	12.53	864,675	+0.00(+0.00%)
May 13, 2003	12.47	12.63	12.37	12.53	1,070,475	+0.11(+0.86%)
May 12, 2003	12.35	12.53	12.31	12.42	708,425	+0.00(+0.00%)
May 09, 2003	12.32	12.48	12.26	12.42	929,264	+0.11(+0.92%)
May 08, 2003	12.37	12.38	12.24	12.31	890,479	-0.12(-0.97%)
May 07, 2003	12.42	12.49	12.34	12.43	685,313	-0.06(-0.46%)
May 06, 2003	12.40	12.51	12.31	12.48	915,175	+0.11(+0.92%)
May 05, 2003	12.44	12.51	12.33	12.37	1,073,008	-0.09(-0.71%)
May 02, 2003	12.20	12.49	12.17	12.46	914,384	+0.18(+1.44%)

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.