Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	24.29	25.17	24.15	25.03	315,590	+0.75(+3.10%)
Apr 29, 2003	23.78	24.63	23.78	24.27	337,921	+0.65(+2.76%)
Apr 28, 2003	23.27	23.95	23.27	23.62	306,137	+0.38(+1.64%)
Apr 25, 2003	23.47	23.47	23.16	23.24	209,605	-0.44(-1.86%)
Apr 24, 2003	23.94	23.94	23.64	23.68	125,716	-0.27(-1.13%)
Apr 23, 2003	24.24	24.24	23.66	23.95	168,369	-0.28(-1.15%)
Apr 22, 2003	23.64	24.35	23.40	24.23	268,800	+0.59(+2.51%)
Apr 21, 2003	24.19	24.19	23.45	23.64	252,850	-0.47(-1.93%)
Apr 17, 2003	24.00	24.18	23.70	24.10	228,037	+0.10(+0.42%)
Apr 16, 2003	24.51	24.51	23.26	24.00	645,594	-0.51(-2.07%)
Apr 15, 2003	24.50	24.70	24.47	24.51	316,062	+0.02(+0.07%)
Apr 14, 2003	24.38	24.63	24.32	24.49	186,092	+0.11(+0.45%)
Apr 11, 2003	24.43	24.71	24.21	24.38	212,441	+0.03(+0.10%)
Apr 10, 2003	24.63	24.67	24.21	24.36	221,184	-0.31(-1.27%)
Apr 09, 2003	25.37	25.41	24.54	24.67	256,867	-0.48(-1.92%)
Apr 08, 2003	25.05	25.31	25.01	25.15	165,179	+0.11(+0.44%)
Apr 07, 2003	25.07	25.48	25.04	25.04	114,609	+0.31(+1.27%)
Apr 04, 2003	24.42	24.88	24.42	24.73	198,380	+0.40(+1.63%)
Apr 03, 2003	24.38	24.97	24.21	24.33	141,076	-0.04(-0.17%)
Apr 02, 2003	23.98	25.02	23.84	24.37	242,688	+0.57(+2.38%)
Apr 01, 2003	23.54	23.95	23.36	23.81	223,311	+0.44(+1.88%)
Mar 31, 2003	23.70	23.70	23.29	23.37	201,453	-0.40(-1.67%)
Mar 28, 2003	22.84	23.89	22.75	23.77	291,250	+0.92(+4.04%)
Mar 27, 2003	22.88	23.00	22.61	22.84	192,709	-0.14(-0.63%)
Mar 26, 2003	23.48	23.48	22.87	22.99	347,255	-0.49(-2.09%)
Mar 25, 2003	23.27	23.70	23.15	23.48	272,700	-0.12(-0.50%)
Mar 24, 2003	24.67	24.67	23.27	23.60	266,437	-1.07(-4.36%)
Mar 21, 2003	23.49	24.67	23.40	24.67	442,015	+1.40(+6.04%)
Mar 20, 2003	23.32	23.51	22.85	23.27	275,417	-0.05(-0.22%)
Mar 19, 2003	23.11	23.32	23.08	23.32	212,913	+0.04(+0.18%)
Mar 18, 2003	23.15	23.35	22.81	23.27	255,449	+0.17(+0.73%)
Mar 17, 2003	22.68	23.27	22.39	23.11	449,222	+0.37(+1.64%)
Mar 14, 2003	22.51	22.85	22.22	22.73	291,250	+0.32(+1.43%)
Mar 13, 2003	22.39	22.64	22.23	22.41	273,054	+0.24(+1.07%)
Mar 12, 2003	22.11	22.34	22.10	22.17	388,491	+0.04(+0.19%)
Mar 11, 2003	22.43	22.77	22.09	22.13	386,246	-0.30(-1.32%)
Mar 10, 2003	22.94	22.94	22.35	22.43	287,351	-0.59(-2.57%)
Mar 07, 2003	22.77	23.21	22.56	23.02	249,187	+0.20(+0.89%)
Mar 06, 2003	22.79	22.83	22.26	22.82	259,703	+0.03(+0.11%)
Mar 05, 2003	22.58	22.79	22.47	22.79	150,292	+0.00(+0.00%)
Mar 04, 2003	23.44	23.53	22.73	22.79	178,058	-0.63(-2.71%)
Mar 03, 2003	23.34	23.60	23.27	23.43	188,219	+0.08(+0.36%)
Feb 28, 2003	23.85	23.92	23.23	23.34	114,373	-0.51(-2.13%)
Feb 27, 2003	23.60	23.88	23.26	23.85	89,679	+0.25(+1.08%)
Feb 26, 2003	23.82	23.82	23.19	23.60	115,909	-0.28(-1.17%)
Feb 25, 2003	23.75	23.94	23.39	23.88	141,194	+0.07(+0.28%)
Feb 24, 2003	24.40	24.40	23.76	23.81	94,523	-0.61(-2.50%)
Feb 21, 2003	24.37	24.48	23.99	24.42	116,381	+0.00(+0.00%)
Feb 20, 2003	23.87	24.54	23.87	24.42	256,276	+0.55(+2.30%)
Feb 19, 2003	23.82	24.04	23.70	23.87	184,438	+0.05(+0.21%)
Feb 18, 2003	23.91	24.23	23.76	23.82	122,644	+0.08(+0.32%)
Feb 14, 2003	23.01	23.91	23.01	23.74	213,622	+0.74(+3.20%)
Feb 13, 2003	23.00	23.27	22.90	23.00	145,684	-0.08(-0.33%)
Feb 12, 2003	23.89	23.89	23.08	23.08	171,559	-0.81(-3.40%)
Feb 11, 2003	23.59	24.04	23.55	23.89	196,844	+0.31(+1.33%)
Feb 10, 2003	23.66	23.82	23.32	23.58	177,704	-0.12(-0.50%)
Feb 07, 2003	23.90	23.95	23.58	23.70	183,139	-0.20(-0.85%)
Feb 06, 2003	24.34	24.34	23.78	23.90	180,421	-0.44(-1.81%)
Feb 05, 2003	24.50	24.50	24.11	24.34	242,570	-0.08(-0.35%)
Feb 04, 2003	24.60	24.71	24.29	24.43	221,893	-0.17(-0.69%)
Feb 03, 2003	24.72	24.87	24.46	24.59	177,113	-0.12(-0.48%)
Jan 31, 2003	24.05	24.81	23.89	24.71	236,544	+0.87(+3.66%)
Jan 30, 2003	23.70	24.37	23.32	23.84	300,584	+0.15(+0.64%)
Jan 29, 2003	23.82	23.86	23.27	23.69	263,365	-0.14(-0.57%)
Jan 28, 2003	24.24	24.29	23.82	23.82	251,432	-0.35(-1.44%)
Jan 27, 2003	24.63	24.63	24.04	24.17	218,703	-0.43(-1.75%)
Jan 24, 2003	24.88	24.88	24.54	24.60	161,989	-0.22(-0.89%)
Jan 23, 2003	24.91	24.95	24.67	24.82	199,562	+0.13(+0.51%)
Jan 22, 2003	25.26	25.26	24.66	24.70	169,433	-0.41(-1.62%)
Jan 21, 2003	26.19	26.22	25.02	25.10	132,096	-0.44(-1.72%)
Jan 17, 2003	26.19	26.22	25.52	25.54	94,405	-0.63(-2.42%)
Jan 16, 2003	25.96	26.45	25.96	26.18	96,886	+0.28(+1.08%)
Jan 15, 2003	26.28	26.28	25.81	25.90	133,278	-0.21(-0.81%)
Jan 14, 2003	26.11	26.19	25.86	26.11	165,770	+0.00(+0.00%)
Jan 13, 2003	26.63	26.82	25.98	26.11	143,557	-0.31(-1.19%)
Jan 10, 2003	26.27	26.50	26.11	26.42	147,456	+0.15(+0.58%)
Jan 09, 2003	26.11	26.58	26.11	26.27	133,514	+0.37(+1.44%)
Jan 08, 2003	26.14	26.49	25.86	25.90	245,760	-0.24(-0.91%)
Jan 07, 2003	26.47	26.57	26.09	26.14	158,681	-0.25(-0.93%)
Jan 06, 2003	26.73	26.74	26.15	26.38	213,504	-0.43(-1.61%)
Jan 03, 2003	26.90	27.09	26.66	26.81	307,319	+0.00(+0.00%)
Jan 02, 2003	26.03	26.87	25.98	26.81	149,465	+0.86(+3.33%)
Dec 31, 2002	25.27	26.07	25.16	25.95	190,228	+0.69(+2.71%)
Dec 30, 2002	24.97	25.35	24.93	25.26	279,552	-0.08(-0.33%)
Dec 27, 2002	25.73	25.73	25.34	25.35	195,781	-0.40(-1.55%)
Dec 26, 2002	25.79	25.93	25.52	25.75	175,459	+0.17(+0.66%)
Dec 24, 2002	25.73	25.73	25.52	25.58	85,425	+0.03(+0.13%)
Dec 23, 2002	25.81	25.86	25.48	25.54	244,933	-0.17(-0.66%)
Dec 20, 2002	25.81	25.92	25.66	25.71	254,622	+0.07(+0.26%)
Dec 19, 2002	25.60	26.03	25.44	25.64	274,117	+0.04(+0.17%)
Dec 18, 2002	26.58	26.59	25.38	25.60	386,128	-1.07(-4.03%)
Dec 17, 2002	26.91	27.24	26.61	26.68	222,602	-0.36(-1.32%)
Dec 16, 2002	26.24	27.03	26.23	27.03	230,046	+0.95(+3.63%)
Dec 13, 2002	26.36	26.53	26.07	26.08	176,758	-0.35(-1.31%)
Dec 12, 2002	26.30	26.47	25.88	26.43	214,922	+0.09(+0.35%)
Dec 11, 2002	25.62	26.36	25.38	26.34	176,522	+0.51(+1.97%)
Dec 10, 2002	25.46	25.90	25.42	25.83	176,522	+0.12(+0.46%)
Dec 09, 2002	25.77	25.98	25.39	25.71	173,923	-0.27(-1.04%)
Dec 06, 2002	25.73	26.15	25.56	25.98	208,424	+0.15(+0.59%)
Dec 05, 2002	26.45	26.45	25.55	25.83	145,329	-0.11(-0.42%)
Dec 04, 2002	26.18	26.49	25.81	25.94	207,360	-0.26(-1.00%)
Dec 03, 2002	26.66	26.66	26.14	26.20	186,211	-0.40(-1.50%)
Dec 02, 2002	26.68	26.91	26.26	26.60	164,352	-0.08(-0.29%)
Nov 29, 2002	27.00	27.02	26.67	26.68	51,042	+0.00(+0.00%)
Nov 27, 2002	26.11	26.79	26.07	26.68	164,943	+0.78(+3.01%)
Nov 26, 2002	25.90	26.20	25.39	25.90	152,891	-0.14(-0.55%)
Nov 25, 2002	25.80	26.32	25.64	26.04	235,245	+0.40(+1.55%)
Nov 22, 2002	26.41	26.70	25.64	25.64	201,807	-0.74(-2.82%)
Nov 21, 2002	25.86	26.48	25.70	26.39	346,782	+0.74(+2.90%)
Nov 20, 2002	24.54	25.64	24.36	25.64	355,998	+1.02(+4.12%)
Nov 19, 2002	25.01	25.05	24.29	24.63	260,884	-0.08(-0.34%)
Nov 18, 2002	24.68	25.00	24.21	24.71	246,115	+0.05(+0.21%)
Nov 15, 2002	24.73	24.82	24.30	24.66	191,409	-0.09(-0.38%)
Nov 14, 2002	24.54	24.81	24.12	24.76	150,055	+0.77(+3.21%)
Nov 13, 2002	24.31	24.31	23.63	23.99	199,562	-0.32(-1.32%)
Nov 12, 2002	24.62	24.76	24.21	24.31	196,017	-0.10(-0.42%)
Nov 11, 2002	24.54	24.87	24.37	24.41	145,093	-0.04(-0.17%)
Nov 08, 2002	24.64	24.71	24.21	24.45	226,029	+0.03(+0.10%)
Nov 07, 2002	25.18	25.18	24.36	24.43	248,951	-0.96(-3.80%)
Nov 06, 2002	25.11	25.81	24.95	25.39	357,180	+0.28(+1.11%)
Nov 05, 2002	24.63	25.11	24.54	25.11	374,076	+0.59(+2.42%)
Nov 04, 2002	24.12	25.05	24.10	24.52	353,517	+0.95(+4.02%)
Nov 01, 2002	23.61	23.82	23.27	23.57	365,569	+0.01(+0.04%)
Oct 31, 2002	23.47	23.74	23.21	23.56	305,665	+0.22(+0.94%)
Oct 30, 2002	23.57	23.61	23.27	23.34	219,057	-0.11(-0.47%)
Oct 29, 2002	23.55	23.67	23.28	23.45	354,699	+0.22(+0.95%)
Oct 28, 2002	24.76	24.88	23.11	23.23	524,014	-1.38(-5.61%)
Oct 25, 2002	23.92	24.80	23.83	24.61	316,535	+0.69(+2.90%)
Oct 24, 2002	24.46	24.48	23.78	23.92	380,102	-0.43(-1.77%)
Oct 23, 2002	24.33	24.80	24.08	24.35	357,062	+0.02(+0.07%)
Oct 22, 2002	24.96	24.96	24.21	24.33	418,738	-0.63(-2.51%)
Oct 21, 2002	25.28	25.28	24.46	24.96	705,262	-0.32(-1.27%)
Oct 18, 2002	25.31	25.98	24.04	25.28	2,670,286	-1.88(-6.92%)
Oct 17, 2002	26.74	27.50	26.57	27.16	485,495	+0.71(+2.69%)
Oct 16, 2002	26.74	26.89	25.98	26.45	496,838	-0.33(-1.23%)
Oct 15, 2002	25.73	26.91	25.60	26.78	283,452	+1.13(+4.39%)
Oct 14, 2002	25.69	25.91	25.31	25.65	166,715	+0.07(+0.26%)
Oct 11, 2002	25.39	25.77	25.34	25.59	277,898	+0.36(+1.41%)
Oct 10, 2002	24.10	25.38	24.07	25.23	302,238	+0.92(+3.80%)
Oct 09, 2002	25.39	25.39	24.12	24.31	260,293	-1.24(-4.84%)
Oct 08, 2002	25.06	25.81	24.80	25.54	224,847	+0.49(+1.96%)
Oct 07, 2002	25.48	25.67	24.90	25.05	359,188	-0.57(-2.21%)
Oct 04, 2002	25.90	25.98	24.98	25.62	369,113	-0.07(-0.26%)
Oct 03, 2002	26.41	26.63	25.26	25.69	469,308	-0.62(-2.35%)
Oct 02, 2002	27.05	27.38	26.30	26.30	813,019	-0.74(-2.75%)
Oct 01, 2002	26.96	27.89	26.62	27.05	1,072,013	-0.52(-1.87%)
Sep 30, 2002	28.73	28.73	27.49	27.57	673,479	-1.19(-4.15%)
Sep 27, 2002	29.58	29.58	28.18	28.76	293,731	-1.03(-3.47%)
Sep 26, 2002	28.56	30.37	28.48	29.79	518,933	+0.41(+1.41%)
Sep 25, 2002	28.86	29.49	28.08	29.38	261,593	+0.52(+1.79%)
Sep 24, 2002	29.14	29.24	28.52	28.86	242,688	-0.32(-1.10%)
Sep 23, 2002	29.61	29.79	28.99	29.18	204,643	-0.36(-1.23%)
Sep 20, 2002	29.15	29.79	29.15	29.55	413,658	+0.34(+1.16%)
Sep 19, 2002	30.98	30.98	29.21	29.21	544,336	-2.04(-6.53%)
Sep 18, 2002	31.53	31.75	31.25	31.25	335,321	-0.83(-2.59%)
Sep 17, 2002	32.44	32.58	31.98	32.08	94,523	-0.36(-1.10%)
Sep 16, 2002	32.53	32.75	32.30	32.43	81,999	-0.11(-0.34%)
Sep 13, 2002	31.99	32.58	31.96	32.54	113,073	+0.45(+1.40%)
Sep 12, 2002	32.58	32.58	32.02	32.09	139,303	-0.59(-1.81%)
Sep 11, 2002	32.82	33.01	32.63	32.69	151,001	-0.08(-0.23%)
Sep 10, 2002	32.50	33.01	31.95	32.76	288,650	+0.26(+0.81%)
Sep 09, 2002	32.03	32.53	31.57	32.50	151,237	+0.64(+2.02%)
Sep 06, 2002	31.61	31.92	31.44	31.86	117,327	+0.40(+1.26%)
Sep 05, 2002	31.32	32.25	31.15	31.46	803,448	+0.06(+0.19%)
Sep 04, 2002	30.68	31.65	30.49	31.40	359,897	+0.78(+2.54%)
Sep 03, 2002	30.80	31.02	30.21	30.62	371,122	-0.39(-1.26%)
Aug 30, 2002	31.45	31.78	30.99	31.01	191,409	-0.46(-1.45%)
Aug 29, 2002	31.95	31.95	31.27	31.47	378,093	-0.19(-0.59%)
Aug 28, 2002	31.91	31.91	31.36	31.65	316,062	-0.23(-0.72%)
Aug 27, 2002	31.74	32.25	31.71	31.88	295,385	+0.06(+0.19%)
Aug 26, 2002	31.15	31.91	30.89	31.82	186,565	+0.80(+2.56%)
Aug 23, 2002	31.39	31.74	30.98	31.03	164,470	-0.39(-1.24%)
Aug 22, 2002	30.59	31.46	30.59	31.42	206,769	+1.00(+3.28%)
Aug 21, 2002	30.89	31.34	29.91	30.42	401,488	-1.35(-4.24%)
Aug 20, 2002	31.82	32.22	31.40	31.76	163,879	+0.79(+2.54%)
Aug 16, 2002	30.98	31.10	30.55	30.98	122,880	+0.04(+0.14%)
Aug 15, 2002	30.47	30.98	30.46	30.93	189,519	+0.52(+1.70%)
Aug 14, 2002	30.21	30.47	29.81	30.42	188,101	+0.21(+0.70%)
Aug 13, 2002	30.69	31.05	30.20	30.21	182,902	-0.48(-1.57%)
Aug 12, 2002	31.19	31.19	30.36	30.69	158,444	-0.12(-0.38%)
Aug 07, 2002	30.89	31.10	29.95	30.81	160,217	+0.40(+1.31%)
Aug 06, 2002	30.38	30.89	30.21	30.41	172,741	+0.35(+1.15%)
Aug 05, 2002	30.49	30.93	30.05	30.06	104,802	-0.41(-1.36%)
Aug 02, 2002	32.03	32.03	30.33	30.48	152,182	-1.56(-4.86%)
Aug 01, 2002	32.33	32.42	31.32	32.03	257,221	-0.41(-1.25%)
Jul 31, 2002	31.38	32.46	31.23	32.44	391,681	+1.06(+3.37%)
Jul 30, 2002	31.87	31.87	30.72	31.38	268,092	-0.48(-1.51%)
Jul 29, 2002	31.32	31.96	30.89	31.87	440,715	+2.12(+7.11%)
Jul 26, 2002	29.33	29.79	28.78	29.75	483,723	+1.39(+4.89%)
Jul 25, 2002	29.33	29.50	28.01	28.36	487,622	-0.01(-0.03%)
Jul 24, 2002	27.72	28.52	27.51	28.37	399,243	+0.86(+3.14%)
Jul 23, 2002	27.80	27.98	27.36	27.51	338,039	-0.18(-0.64%)
Jul 22, 2002	28.05	28.70	27.59	27.68	407,395	-0.58(-2.04%)
Jul 19, 2002	29.07	29.07	27.93	28.26	348,082	-1.28(-4.33%)
Jul 17, 2002	29.41	30.34	29.11	29.54	363,324	-0.83(-2.73%)
Jul 12, 2002	30.31	30.68	30.16	30.37	366,396	+0.07(+0.22%)
Jul 11, 2002	30.56	30.76	30.05	30.30	334,849	-0.47(-1.54%)
Jul 10, 2002	31.40	31.40	30.70	30.77	246,824	-0.46(-1.46%)
Jul 09, 2002	32.35	32.35	31.23	31.23	189,873	-1.12(-3.45%)
Jul 08, 2002	32.64	32.64	32.35	32.35	122,762	-0.29(-0.88%)
Jul 05, 2002	31.32	32.74	31.32	32.64	143,911	+1.24(+3.96%)
Jul 04, 2002	31.94	31.94	31.29	31.39	187,628	+0.00(+0.00%)
Jul 03, 2002	31.94	31.94	31.29	31.39	185,265	-0.55(-1.72%)
Jul 02, 2002	31.99	32.32	31.27	31.94	428,781	-0.30(-0.94%)
Jul 01, 2002	33.01	33.09	32.20	32.25	153,600	-0.76(-2.31%)
Jun 28, 2002	32.75	33.52	32.75	33.01	217,167	+0.34(+1.04%)
Jun 27, 2002	33.13	33.26	32.50	32.67	195,427	-0.34(-1.03%)
Jun 26, 2002	33.01	33.13	32.90	33.01	304,956	+0.00(+0.00%)
Jun 25, 2002	33.30	33.43	32.93	33.01	191,173	-0.63(-1.89%)
Jun 21, 2002	33.52	33.85	32.75	33.64	657,646	-0.80(-2.31%)
Jun 20, 2002	34.72	35.07	34.32	34.44	116,381	-0.28(-0.80%)
Jun 19, 2002	34.68	35.20	34.59	34.72	210,669	+0.03(+0.10%)
Jun 18, 2002	34.29	35.23	34.29	34.68	226,619	+0.61(+1.79%)
Jun 17, 2002	33.43	34.29	33.35	34.07	333,195	+1.11(+3.36%)
Jun 14, 2002	32.63	33.01	32.16	32.97	294,676	-0.32(-0.97%)
Jun 12, 2002	33.02	33.30	32.84	33.29	162,343	+0.27(+0.82%)
Jun 11, 2002	33.30	33.62	33.01	33.02	180,421	-0.27(-0.81%)
Jun 10, 2002	33.35	33.45	32.75	33.29	166,124	+0.09(+0.28%)
Jun 07, 2002	33.31	33.68	33.16	33.19	1,075,203	-0.12(-0.36%)
Jun 06, 2002	33.64	33.68	33.22	33.31	151,237	-0.16(-0.48%)
Jun 05, 2002	33.22	33.63	33.18	33.47	138,358	-0.38(-1.12%)
May 31, 2002	33.95	34.19	33.79	33.85	236,190	-0.52(-1.50%)
May 28, 2002	34.45	34.61	33.90	34.37	109,647	+0.00(+0.00%)
May 27, 2002	34.22	35.08	34.22	34.37	152,064	+0.00(+0.00%)
May 24, 2002	34.22	35.08	34.22	34.37	149,228	+0.15(+0.45%)
May 23, 2002	34.07	34.45	33.98	34.22	235,835	+0.15(+0.45%)
May 22, 2002	34.64	34.65	33.89	34.07	177,585	-0.36(-1.06%)
May 21, 2002	34.68	34.90	34.30	34.43	200,744	-0.25(-0.73%)
May 20, 2002	34.78	35.20	34.62	34.68	256,749	-0.01(-0.02%)
May 17, 2002	34.78	35.01	34.40	34.69	181,484	-0.14(-0.41%)
May 16, 2002	34.87	35.17	34.83	34.84	183,493	-0.03(-0.10%)
May 15, 2002	34.81	35.12	34.29	34.87	218,585	+0.07(+0.19%)
May 14, 2002	34.23	35.41	34.02	34.80	157,499	+0.65(+1.91%)
May 13, 2002	34.02	34.15	33.85	34.15	179,121	+0.21(+0.62%)
May 10, 2002	34.21	34.21	33.82	33.94	273,999	-0.06(-0.17%)
May 09, 2002	33.45	34.25	33.26	34.00	326,578	+0.55(+1.64%)
May 08, 2002	33.37	33.68	32.81	33.45	563,005	+0.41(+1.26%)
May 07, 2002	32.91	33.18	32.73	33.03	148,519	+0.33(+1.01%)
May 06, 2002	33.22	33.43	32.59	32.70	244,933	-0.48(-1.45%)
May 03, 2002	33.22	33.36	32.98	33.19	481,714	-0.33(-0.98%)
May 02, 2002	33.79	33.85	33.11	33.52	489,158	+0.02(+0.05%)

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.