Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	23.88	23.88	23.41	23.41	5,319	-0.38(-1.58%)
Feb 27, 2003	23.69	23.78	23.68	23.78	5,319	+0.33(+1.40%)
Feb 26, 2003	23.42	23.50	23.31	23.45	4,680	-0.05(-0.20%)
Feb 25, 2003	23.42	23.50	23.26	23.50	8,617	-0.15(-0.64%)
Feb 24, 2003	23.71	23.97	23.45	23.65	23,723	-0.16(-0.67%)
Feb 21, 2003	23.55	23.81	23.51	23.81	3,297	+0.18(+0.76%)
Feb 20, 2003	23.47	23.75	23.45	23.63	10,851	+0.09(+0.40%)
Feb 19, 2003	24.11	24.27	23.54	23.54	4,787	-0.34(-1.42%)
Feb 18, 2003	23.58	23.88	23.46	23.88	40,320	+0.53(+2.25%)
Feb 14, 2003	23.22	23.47	23.12	23.35	12,340	+0.04(+0.16%)
Feb 13, 2003	23.29	23.34	23.22	23.31	3,829	+0.00(+0.00%)
Feb 12, 2003	23.50	23.55	23.31	23.31	41,809	-0.23(-1.00%)
Feb 11, 2003	23.55	23.59	23.45	23.55	14,681	-0.09(-0.40%)
Feb 10, 2003	23.69	23.71	23.50	23.64	4,574	-0.23(-0.98%)
Feb 07, 2003	24.64	24.82	23.88	23.88	23,298	-0.76(-3.09%)
Feb 06, 2003	24.90	25.05	24.63	24.64	4,468	-0.21(-0.83%)
Feb 05, 2003	25.02	25.22	24.64	24.84	15,319	-0.05(-0.19%)
Feb 04, 2003	25.30	25.42	24.73	24.89	9,255	-0.48(-1.89%)
Feb 03, 2003	25.38	25.69	25.14	25.37	13,085	+0.23(+0.90%)
Jan 31, 2003	24.91	25.14	24.38	25.14	14,574	+0.33(+1.33%)
Jan 30, 2003	25.94	25.94	24.79	24.82	11,276	-0.89(-3.47%)
Jan 29, 2003	26.09	26.09	25.38	25.71	12,979	-0.29(-1.12%)
Jan 28, 2003	26.60	26.68	25.94	26.00	8,404	-0.84(-3.12%)
Jan 27, 2003	26.93	27.05	26.79	26.84	22,979	-0.09(-0.35%)
Jan 24, 2003	27.07	27.07	26.88	26.93	5,957	-0.19(-0.69%)
Jan 23, 2003	26.86	27.17	26.86	27.12	5,851	+0.29(+1.09%)
Jan 22, 2003	26.79	26.86	26.72	26.83	8,723	+0.02(+0.07%)
Jan 21, 2003	26.98	27.01	26.79	26.81	5,532	-0.11(-0.42%)
Jan 17, 2003	26.83	26.98	26.80	26.92	3,936	+0.07(+0.25%)
Jan 16, 2003	26.55	26.86	26.55	26.86	3,510	+0.40(+1.53%)
Jan 15, 2003	26.41	26.47	26.33	26.45	5,106	-0.14(-0.53%)
Jan 14, 2003	26.23	26.59	26.22	26.59	13,830	+0.18(+0.68%)
Jan 13, 2003	26.42	26.42	26.31	26.41	3,510	+0.00(+0.00%)
Jan 10, 2003	26.71	26.96	26.41	26.41	4,149	-0.17(-0.64%)
Jan 09, 2003	26.64	26.98	26.58	26.58	7,659	+0.08(+0.28%)
Jan 08, 2003	27.21	27.21	26.32	26.51	12,234	-0.75(-2.76%)
Jan 07, 2003	27.37	27.40	27.02	27.26	10,532	-0.14(-0.51%)
Jan 06, 2003	27.49	27.49	27.24	27.40	3,936	-0.02(-0.07%)
Jan 03, 2003	27.78	27.78	27.42	27.42	6,170	-0.50(-1.78%)
Jan 02, 2003	27.87	28.06	27.82	27.92	7,021	+0.19(+0.68%)
Dec 31, 2002	27.45	27.96	27.45	27.73	8,830	+0.36(+1.30%)
Dec 30, 2002	27.29	27.60	27.26	27.37	18,191	+0.11(+0.41%)
Dec 27, 2002	27.89	27.89	27.26	27.26	5,638	-0.62(-2.23%)
Dec 26, 2002	27.92	28.20	27.84	27.88	7,446	+0.10(+0.37%)
Dec 24, 2002	27.73	27.80	27.73	27.78	957	+0.27(+0.99%)
Dec 23, 2002	27.03	27.50	27.03	27.50	9,042	+0.48(+1.77%)
Dec 20, 2002	27.26	27.26	27.02	27.02	9,255	-0.14(-0.52%)
Dec 19, 2002	27.80	27.80	27.07	27.17	8,191	-0.75(-2.69%)
Dec 18, 2002	28.25	28.29	27.82	27.92	5,212	-0.23(-0.83%)
Dec 17, 2002	28.08	28.16	27.87	28.15	4,574	+0.10(+0.37%)
Dec 16, 2002	27.74	28.11	27.73	28.05	11,170	+0.60(+2.19%)
Dec 13, 2002	27.37	27.55	27.33	27.45	5,212	-0.33(-1.18%)
Dec 12, 2002	27.26	27.92	27.26	27.78	6,915	+0.70(+2.57%)
Dec 11, 2002	27.17	27.42	27.08	27.08	3,510	-0.04(-0.14%)
Dec 10, 2002	26.79	27.12	26.79	27.12	9,787	+0.53(+1.98%)
Dec 09, 2002	26.60	26.98	26.59	26.59	8,830	-0.01(-0.04%)
Dec 06, 2002	26.51	26.60	26.46	26.60	6,170	+0.08(+0.32%)
Dec 05, 2002	26.65	26.65	26.46	26.52	5,532	-0.23(-0.84%)
Dec 04, 2002	27.06	27.12	26.46	26.74	9,255	-0.27(-1.01%)
Dec 03, 2002	26.88	27.02	26.70	27.01	5,638	+0.23(+0.84%)
Dec 02, 2002	26.88	27.02	26.79	26.79	5,425	+0.10(+0.39%)
Nov 29, 2002	26.50	26.69	26.46	26.69	5,638	+0.15(+0.57%)
Nov 27, 2002	26.50	26.54	26.39	26.54	10,106	+0.13(+0.50%)
Nov 26, 2002	26.73	26.89	26.27	26.40	11,702	-0.56(-2.09%)
Nov 25, 2002	26.38	26.97	26.34	26.97	6,489	+0.51(+1.92%)
Nov 22, 2002	27.21	27.21	26.33	26.46	10,319	-0.52(-1.92%)
Nov 21, 2002	26.79	26.98	26.70	26.98	4,361	+0.19(+0.70%)
Nov 20, 2002	26.59	26.89	26.32	26.79	8,404	+0.23(+0.88%)
Nov 19, 2002	26.72	26.88	26.55	26.55	5,957	-0.05(-0.18%)
Nov 18, 2002	26.51	26.60	26.31	26.60	6,383	+0.28(+1.07%)
Nov 15, 2002	26.23	26.46	26.23	26.32	4,574	+0.00(+0.00%)
Nov 14, 2002	26.69	26.82	26.01	26.32	11,596	-0.19(-0.71%)
Nov 13, 2002	26.88	27.11	26.51	26.51	3,297	-0.62(-2.29%)
Nov 12, 2002	27.45	27.45	27.13	27.13	2,978	-0.32(-1.16%)
Nov 11, 2002	27.75	27.75	27.45	27.45	1,170	-0.32(-1.15%)
Nov 08, 2002	27.94	28.03	27.68	27.77	1,914	-0.26(-0.94%)
Nov 07, 2002	28.11	28.19	27.87	28.03	5,319	-0.17(-0.60%)
Nov 06, 2002	27.92	28.20	27.73	28.20	10,319	+0.14(+0.50%)
Nov 05, 2002	27.62	28.06	27.36	28.06	6,808	+0.42(+1.53%)
Nov 04, 2002	27.75	27.75	27.49	27.64	8,830	+0.12(+0.44%)
Nov 01, 2002	27.30	27.51	26.90	27.51	11,915	+0.22(+0.79%)
Oct 31, 2002	28.16	28.20	27.26	27.30	12,447	-0.77(-2.75%)
Oct 30, 2002	28.49	28.59	28.06	28.07	3,191	-0.33(-1.16%)
Oct 29, 2002	28.56	28.56	27.92	28.40	531,928	-0.15(-0.53%)
Oct 28, 2002	29.09	29.10	28.55	28.55	5,000	-0.64(-2.19%)
Oct 25, 2002	28.53	29.23	28.53	29.19	18,830	+0.75(+2.64%)
Oct 24, 2002	27.97	28.43	27.82	28.43	12,553	+0.55(+1.99%)
Oct 23, 2002	26.98	27.88	26.88	27.88	10,638	+1.00(+3.71%)
Oct 22, 2002	26.70	26.89	26.55	26.88	148,939	+0.34(+1.27%)
Oct 21, 2002	26.04	26.60	26.04	26.54	5,319	+0.61(+2.36%)
Oct 18, 2002	25.33	25.93	25.33	25.93	7,446	+0.74(+2.95%)
Oct 17, 2002	25.52	25.66	25.14	25.19	16,064	-0.11(-0.45%)
Oct 16, 2002	25.83	25.83	25.29	25.30	23,830	-0.55(-2.11%)
Oct 15, 2002	25.79	25.90	25.76	25.85	510,650	+0.09(+0.36%)
Oct 14, 2002	25.76	25.80	25.52	25.76	6,170	+0.09(+0.37%)
Oct 11, 2002	25.50	25.66	25.43	25.66	4,787	+0.25(+1.00%)
Oct 10, 2002	25.10	25.62	24.94	25.41	56,703	+0.31(+1.24%)
Oct 09, 2002	25.24	25.24	24.98	25.10	10,213	-0.23(-0.93%)
Oct 08, 2002	25.05	25.33	25.05	25.33	7,340	+0.28(+1.13%)
Oct 07, 2002	25.28	25.28	24.90	25.05	23,936	-0.23(-0.89%)
Oct 04, 2002	25.17	25.41	25.10	25.28	9,574	+0.17(+0.67%)
Oct 03, 2002	25.19	25.29	25.11	25.11	1,170	-0.13(-0.52%)
Oct 02, 2002	25.66	25.68	25.18	25.24	20,745	-0.33(-1.29%)
Oct 01, 2002	25.71	25.71	25.38	25.57	15,532	+0.01(+0.04%)
Sep 30, 2002	25.14	25.56	25.01	25.56	17,447	+0.27(+1.08%)
Sep 27, 2002	25.89	25.89	25.19	25.29	5,744,822	-0.52(-2.00%)
Sep 26, 2002	25.72	25.80	25.66	25.80	16,808	+0.00(+0.00%)
Sep 25, 2002	25.32	25.80	25.28	25.80	65,852	+0.48(+1.89%)
Sep 24, 2002	24.82	25.71	24.82	25.32	12,553	+0.50(+2.01%)
Sep 23, 2002	24.86	24.89	24.72	24.82	12,127	-0.18(-0.71%)
Sep 20, 2002	25.00	25.12	24.82	25.00	15,319	+0.14(+0.57%)
Sep 19, 2002	25.29	25.29	24.86	24.86	26,170	-0.43(-1.71%)
Sep 18, 2002	25.57	25.61	25.29	25.29	13,723	-0.13(-0.52%)
Sep 17, 2002	25.57	25.85	25.40	25.43	12,127	-0.09(-0.37%)
Sep 16, 2002	25.53	25.56	25.38	25.52	8,085	-0.13(-0.51%)
Sep 13, 2002	25.72	25.80	25.52	25.65	6,595	-0.12(-0.47%)
Sep 12, 2002	26.44	26.44	25.76	25.77	574,482	-0.76(-2.87%)
Sep 11, 2002	26.95	27.07	26.46	26.54	17,447	-0.35(-1.29%)
Sep 10, 2002	26.65	27.26	26.65	26.88	18,191	+0.24(+0.92%)
Sep 09, 2002	26.79	26.79	25.76	26.64	35,851	-0.15(-0.56%)
Sep 06, 2002	27.64	27.66	26.79	26.79	12,447	-0.85(-3.06%)
Sep 05, 2002	28.34	28.34	27.64	27.64	6,063	-0.56(-2.00%)
Sep 04, 2002	28.11	28.20	27.92	28.20	3,085	+0.09(+0.33%)
Sep 03, 2002	28.90	28.90	28.11	28.11	7,021	-0.80(-2.76%)
Aug 30, 2002	28.87	29.11	28.81	28.90	5,212	-0.03(-0.10%)
Aug 29, 2002	28.91	28.93	28.81	28.93	1,595	+0.07(+0.23%)
Aug 28, 2002	28.81	28.94	28.81	28.87	7,978	+0.05(+0.16%)
Aug 27, 2002	29.37	29.37	28.82	28.82	15,532	-0.51(-1.73%)
Aug 26, 2002	28.71	29.33	28.39	29.33	8,404	+0.71(+2.46%)
Aug 23, 2002	29.28	29.28	28.62	28.62	8,830	-0.66(-2.25%)
Aug 22, 2002	29.14	29.47	28.74	29.28	25,745	+0.16(+0.55%)
Aug 21, 2002	29.04	29.12	28.73	29.12	968,109	+0.23(+0.81%)
Aug 20, 2002	29.23	29.33	28.88	28.89	10,319	+0.12(+0.42%)
Aug 16, 2002	28.29	28.90	28.29	28.76	25,532	+0.57(+2.03%)
Aug 15, 2002	27.92	28.19	27.64	28.19	18,936	+0.18(+0.64%)
Aug 14, 2002	29.42	29.42	27.45	28.01	38,405	-1.03(-3.56%)
Aug 13, 2002	29.57	29.57	29.05	29.05	4,468	-0.47(-1.59%)
Aug 12, 2002	29.56	29.69	29.52	29.52	1,170	-0.14(-0.48%)
Aug 07, 2002	29.61	29.84	29.52	29.66	6,489	+0.42(+1.45%)
Aug 06, 2002	28.43	29.23	28.43	29.23	8,298	+1.02(+3.63%)
Aug 05, 2002	27.87	28.46	27.64	28.21	31,915	+0.29(+1.04%)
Aug 02, 2002	29.80	29.89	27.92	27.92	36,703	-1.97(-6.60%)
Aug 01, 2002	30.50	30.65	29.66	29.89	11,915	-0.61(-2.00%)
Jul 31, 2002	30.04	31.24	30.04	30.50	35,426	+0.47(+1.56%)
Jul 30, 2002	30.36	30.36	30.03	30.03	13,723	-0.28(-0.93%)
Jul 29, 2002	28.91	30.46	28.91	30.31	28,404	+1.64(+5.70%)
Jul 26, 2002	27.08	28.68	27.08	28.68	16,808	+1.60(+5.90%)
Jul 25, 2002	26.41	27.17	26.41	27.08	20,213	+0.75(+2.86%)
Jul 24, 2002	25.71	26.33	25.57	26.33	28,404	+0.38(+1.45%)
Jul 23, 2002	26.65	26.65	25.95	25.95	21,277	-0.65(-2.44%)
Jul 22, 2002	27.21	27.30	26.52	26.60	38,298	-0.61(-2.25%)
Jul 19, 2002	27.35	27.58	27.17	27.21	31,702	-1.03(-3.66%)
Jul 17, 2002	29.19	29.47	27.82	28.25	26,064	-2.58(-8.38%)
Jul 12, 2002	31.02	31.02	30.80	30.83	5,957	-0.19(-0.61%)
Jul 11, 2002	30.99	31.03	30.93	31.02	45,320	+0.12(+0.40%)
Jul 10, 2002	31.02	31.02	30.80	30.90	8,617	-0.08(-0.27%)
Jul 09, 2002	30.83	30.98	30.83	30.98	6,489	+0.15(+0.49%)
Jul 08, 2002	30.97	30.97	30.83	30.83	10,425	-0.14(-0.46%)
Jul 05, 2002	30.80	30.97	30.79	30.97	7,766	+0.17(+0.55%)
Jul 04, 2002	30.88	30.88	30.79	30.80	12,340	+0.00(+0.00%)
Jul 03, 2002	30.88	30.88	30.79	30.80	12,340	+0.01(+0.03%)
Jul 02, 2002	30.97	31.01	30.78	30.79	9,681	-0.13(-0.43%)
Jul 01, 2002	31.02	31.02	30.82	30.93	7,446	-0.09(-0.30%)
Jun 28, 2002	30.89	31.02	30.85	31.02	40,213	+0.19(+0.61%)
Jun 27, 2002	31.00	31.05	30.69	30.83	8,936	-0.19(-0.61%)
Jun 26, 2002	30.78	31.11	30.75	31.02	8,723	+0.14(+0.46%)
Jun 25, 2002	30.31	31.01	30.31	30.88	7,978	+0.66(+2.18%)
Jun 21, 2002	29.93	30.22	29.93	30.22	31,915	+0.53(+1.77%)
Jun 20, 2002	29.70	29.86	29.65	29.69	5,957	+0.13(+0.45%)
Jun 19, 2002	30.83	30.97	28.86	29.56	42,235	-1.33(-4.32%)
Jun 18, 2002	30.93	30.97	30.79	30.90	3,191	-0.12(-0.39%)
Jun 17, 2002	30.88	31.21	30.81	31.02	5,744	+0.19(+0.61%)
Jun 14, 2002	30.59	30.92	30.41	30.83	4,042	-0.05(-0.15%)
Jun 12, 2002	29.80	31.00	29.70	30.88	22,234	+1.08(+3.63%)
Jun 11, 2002	30.03	30.13	29.80	29.80	7,446	-0.23(-0.78%)
Jun 10, 2002	30.46	30.46	30.03	30.03	2,021	-0.33(-1.08%)
Jun 07, 2002	30.41	30.41	29.94	30.36	4,149	+0.05(+0.15%)
Jun 06, 2002	30.50	30.93	30.31	30.31	6,383	-0.23(-0.77%)
Jun 05, 2002	30.17	30.62	29.99	30.55	10,957	-1.97(-6.07%)
May 31, 2002	32.52	32.86	32.52	32.52	5,532	-0.47(-1.42%)
May 28, 2002	32.90	32.99	32.53	32.99	4,042	+0.09(+0.29%)
May 27, 2002	33.04	33.28	32.90	32.90	4,893	+0.00(+0.00%)
May 24, 2002	33.04	33.28	32.90	32.90	4,468	-0.22(-0.65%)
May 23, 2002	33.46	33.46	32.95	33.12	1,468,121	-0.54(-1.59%)
May 22, 2002	33.93	33.93	33.61	33.65	12,766	-0.28(-0.83%)
May 21, 2002	33.93	34.08	33.84	33.93	10,213	+0.14(+0.42%)
May 20, 2002	34.12	34.17	33.75	33.79	5,000	-0.29(-0.85%)
May 17, 2002	34.45	34.54	34.08	34.08	9,255	-0.27(-0.79%)
May 16, 2002	34.54	34.56	34.28	34.36	8,723	-0.42(-1.22%)
May 15, 2002	34.78	34.78	34.56	34.78	16,170	+0.00(+0.00%)
May 14, 2002	34.50	34.82	34.50	34.78	28,617	+0.45(+1.31%)
May 13, 2002	34.36	34.56	34.33	34.33	6,702	+0.00(+0.00%)
May 10, 2002	34.33	34.44	34.32	34.33	13,936	-0.03(-0.08%)
May 09, 2002	34.33	34.63	34.33	34.36	11,702	-0.10(-0.30%)
May 08, 2002	34.97	35.13	34.22	34.46	14,681	-0.64(-1.82%)
May 07, 2002	35.44	35.49	35.02	35.10	16,702	-0.34(-0.95%)
May 06, 2002	34.78	35.44	34.76	35.44	35,639	+0.66(+1.89%)
May 03, 2002	34.22	34.78	34.22	34.78	15,851	+0.47(+1.37%)
May 02, 2002	33.84	34.31	33.75	34.31	12,979	+0.03(+0.08%)
May 01, 2002	34.02	34.31	33.83	34.28	13,085	+0.44(+1.31%)
Apr 30, 2002	32.90	33.84	32.90	33.84	27,021	+0.75(+2.27%)
Apr 29, 2002	31.68	33.12	31.68	33.09	7,659	+1.54(+4.89%)
Apr 26, 2002	32.24	32.82	31.54	31.55	23,936	-0.78(-2.41%)
Apr 25, 2002	32.24	32.36	32.16	32.33	5,425	+0.08(+0.23%)
Apr 24, 2002	31.55	32.33	31.54	32.25	7,553	+0.75(+2.39%)
Apr 23, 2002	31.77	31.77	31.49	31.50	5,212	-0.18(-0.56%)
Apr 22, 2002	32.46	32.46	31.44	31.68	36,596	-0.80(-2.46%)
Apr 19, 2002	31.49	32.48	31.49	32.48	11,383	+1.06(+3.38%)
Apr 18, 2002	31.02	31.96	30.88	31.41	22,234	+0.35(+1.12%)
Apr 17, 2002	31.73	32.52	31.02	31.07	32,979	-0.43(-1.37%)
Apr 16, 2002	30.36	31.54	30.36	31.50	7,234	+1.23(+4.07%)
Apr 15, 2002	30.74	30.74	30.27	30.27	22,021	-0.42(-1.38%)
Apr 12, 2002	30.07	30.88	30.07	30.69	34,681	+0.70(+2.32%)
Apr 11, 2002	30.08	30.27	29.99	29.99	9,468	-0.04(-0.13%)
Apr 10, 2002	29.87	30.08	29.80	30.03	15,638	+0.19(+0.63%)
Apr 09, 2002	30.08	30.08	29.69	29.84	33,298	-0.14(-0.47%)
Apr 08, 2002	29.23	29.99	29.05	29.99	14,893	+0.81(+2.77%)
Apr 05, 2002	29.42	29.52	29.14	29.18	20,851	-0.24(-0.83%)
Apr 04, 2002	29.52	29.52	29.42	29.42	1,489	-0.18(-0.60%)
Apr 03, 2002	29.47	29.61	29.28	29.60	16,489	+0.16(+0.54%)
Apr 02, 2002	29.19	29.44	29.17	29.44	9,681	+0.31(+1.06%)
Apr 01, 2002	29.20	29.20	29.05	29.13	2,659	-0.06(-0.19%)
Mar 29, 2002	29.66	29.66	29.19	29.19	24,149	+0.00(+0.00%)
Mar 28, 2002	29.66	29.66	29.19	29.19	24,149	-0.47(-1.58%)
Mar 27, 2002	29.41	29.66	29.28	29.66	13,298	+0.24(+0.80%)
Mar 26, 2002	29.14	29.42	29.08	29.42	15,106	+0.24(+0.84%)
Mar 25, 2002	29.23	29.35	28.88	29.18	25,745	-0.01(-0.03%)
Mar 22, 2002	28.69	29.42	28.69	29.19	26,809	+0.52(+1.80%)
Mar 21, 2002	29.14	29.14	28.51	28.67	16,596	-0.47(-1.61%)
Mar 20, 2002	29.14	29.14	29.05	29.14	10,213	-0.09(-0.32%)
Mar 19, 2002	29.33	29.33	29.07	29.23	23,936	+0.00(+0.00%)
Mar 18, 2002	29.23	29.70	29.23	29.23	32,553	+0.08(+0.26%)
Mar 15, 2002	29.07	29.23	29.07	29.16	17,447	-0.06(-0.19%)
Mar 14, 2002	29.09	29.21	29.09	29.21	4,574	+0.06(+0.19%)
Mar 13, 2002	29.14	29.24	29.14	29.16	5,532	-0.08(-0.29%)
Mar 12, 2002	29.47	29.52	29.15	29.24	9,361	-0.13(-0.45%)
Mar 11, 2002	29.05	29.42	29.05	29.37	5,957	+0.24(+0.81%)
Mar 08, 2002	29.33	29.33	28.80	29.14	33,405	+0.05(+0.16%)
Mar 07, 2002	28.20	29.14	28.20	29.09	51,065	+0.99(+3.51%)
Mar 06, 2002	28.11	28.29	27.92	28.11	127,662	-0.09(-0.33%)
Mar 05, 2002	28.20	28.57	28.11	28.20	47,660	+0.01(+0.03%)
Mar 04, 2002	27.54	28.29	27.54	28.19	50,639	+0.56(+2.04%)

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.