Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	24.75	24.78	24.53	24.74	2,977,500	+0.21(+0.86%)
Apr 29, 2003	24.50	24.75	24.30	24.53	6,303,400	+0.53(+2.21%)
Apr 28, 2003	23.16	24.36	23.16	24.00	7,358,000	+0.08(+0.33%)
Apr 25, 2003	27.26	27.26	23.77	23.92	9,239,800	-3.33(-12.22%)
Apr 24, 2003	28.70	28.70	26.86	27.25	7,631,900	-4.08(-13.02%)
Apr 23, 2003	30.97	31.60	30.91	31.33	1,114,600	-0.82(-2.55%)
Apr 22, 2003	31.70	32.17	31.45	32.15	908,300	-0.20(-0.62%)
Apr 21, 2003	32.50	32.52	32.20	32.35	297,300	-0.64(-1.94%)
Apr 17, 2003	32.84	33.20	32.70	32.99	404,200	+0.25(+0.76%)
Apr 16, 2003	32.69	32.80	32.60	32.74	644,200	+0.25(+0.77%)
Apr 15, 2003	32.49	32.70	32.30	32.49	599,000	+0.11(+0.34%)
Apr 14, 2003	31.85	32.56	31.81	32.38	799,700	+0.69(+2.18%)
Apr 11, 2003	31.69	31.83	31.42	31.69	1,143,700	-1.30(-3.94%)
Apr 10, 2003	32.86	33.00	32.66	32.99	501,700	-0.27(-0.81%)
Apr 09, 2003	33.70	33.78	33.22	33.26	540,100	-0.90(-2.63%)
Apr 08, 2003	34.45	34.50	34.00	34.16	593,500	-0.73(-2.09%)
Apr 07, 2003	35.15	35.50	34.85	34.89	650,800	+0.10(+0.29%)
Apr 04, 2003	34.74	34.86	34.52	34.79	329,700	-0.18(-0.51%)
Apr 03, 2003	35.20	35.28	34.93	34.97	621,900	-0.54(-1.52%)
Apr 02, 2003	35.63	35.82	35.36	35.51	679,500	+0.31(+0.88%)
Apr 01, 2003	35.00	35.21	34.86	35.20	443,900	+0.07(+0.20%)
Mar 31, 2003	35.40	36.45	35.13	35.13	488,700	-1.63(-4.43%)
Mar 28, 2003	36.60	36.95	36.55	36.76	179,200	-0.60(-1.61%)
Mar 27, 2003	37.25	37.49	37.10	37.36	222,300	+0.12(+0.32%)
Mar 26, 2003	37.20	37.37	37.00	37.24	448,200	-0.07(-0.19%)
Mar 25, 2003	36.91	37.41	36.90	37.31	197,700	+0.15(+0.40%)
Mar 24, 2003	37.40	37.44	37.05	37.16	357,300	-1.01(-2.65%)
Mar 21, 2003	37.40	38.22	37.35	38.17	428,200	+0.52(+1.38%)
Mar 20, 2003	37.10	38.08	36.82	37.65	6,920,000	+0.79(+2.14%)
Mar 19, 2003	36.42	36.98	36.42	36.86	376,100	+0.07(+0.19%)
Mar 18, 2003	36.89	36.89	36.52	36.79	277,500	-0.05(-0.14%)
Mar 17, 2003	36.16	36.85	35.90	36.84	450,200	+0.68(+1.88%)
Mar 14, 2003	36.04	36.33	35.84	36.16	408,100	+0.16(+0.44%)
Mar 13, 2003	35.18	36.05	35.18	36.00	730,600	+0.32(+0.90%)
Mar 12, 2003	35.00	35.69	35.00	35.68	233,100	+0.82(+2.35%)
Mar 11, 2003	35.03	35.33	34.85	34.86	281,000	-0.83(-2.33%)
Mar 10, 2003	36.10	36.10	35.54	35.69	196,200	-0.73(-2.00%)
Mar 07, 2003	36.00	36.58	35.90	36.42	317,300	-0.37(-1.01%)
Mar 06, 2003	36.80	37.01	36.64	36.79	295,400	-1.09(-2.88%)
Mar 05, 2003	37.55	37.88	37.51	37.88	256,100	+0.19(+0.50%)
Mar 04, 2003	38.04	38.04	37.47	37.69	503,600	-0.25(-0.66%)
Mar 03, 2003	38.14	38.31	37.84	37.94	434,200	-0.03(-0.08%)
Feb 28, 2003	38.15	38.15	37.87	37.97	619,500	-0.14(-0.37%)
Feb 27, 2003	38.10	38.22	37.84	38.11	457,300	+0.02(+0.05%)
Feb 26, 2003	38.06	38.27	37.91	38.09	176,500	-0.11(-0.29%)
Feb 25, 2003	38.00	38.25	37.66	38.20	239,700	-0.26(-0.68%)
Feb 24, 2003	38.95	38.95	38.12	38.46	237,700	-0.61(-1.56%)
Feb 21, 2003	38.96	39.23	38.71	39.07	161,700	-0.49(-1.24%)
Feb 20, 2003	39.40	39.58	39.27	39.56	88,600	+0.20(+0.51%)
Feb 19, 2003	39.60	39.84	39.36	39.36	122,000	-0.01(-0.03%)
Feb 18, 2003	39.17	39.57	39.10	39.37	307,100	+0.20(+0.51%)
Feb 14, 2003	38.43	39.18	38.43	39.17	338,600	+1.04(+2.73%)
Feb 13, 2003	38.28	38.32	38.00	38.13	188,000	-0.42(-1.09%)
Feb 12, 2003	38.55	38.73	38.41	38.55	172,400	+0.20(+0.52%)
Feb 11, 2003	38.51	38.70	38.04	38.35	186,700	-0.23(-0.60%)
Feb 10, 2003	38.38	38.75	38.28	38.58	235,800	+0.00(+0.00%)
Feb 07, 2003	38.69	38.88	38.40	38.58	146,000	-0.12(-0.31%)
Feb 06, 2003	38.98	38.99	38.61	38.70	211,200	-0.60(-1.53%)
Feb 05, 2003	39.25	39.59	39.21	39.30	322,900	-0.09(-0.23%)
Feb 04, 2003	39.45	39.45	38.80	39.39	343,600	-0.61(-1.52%)
Feb 03, 2003	39.95	40.15	39.77	40.00	230,400	+0.05(+0.13%)
Jan 31, 2003	39.43	39.95	39.33	39.95	304,200	+0.06(+0.15%)
Jan 30, 2003	40.40	40.48	39.83	39.89	270,000	-0.92(-2.25%)
Jan 29, 2003	40.50	40.86	40.35	40.81	392,600	-0.34(-0.83%)
Jan 28, 2003	41.05	41.19	40.55	41.15	369,100	+0.10(+0.24%)
Jan 27, 2003	41.00	41.45	40.88	41.05	317,100	-0.73(-1.75%)
Jan 24, 2003	42.32	42.34	41.70	41.78	250,500	-1.15(-2.68%)
Jan 23, 2003	42.87	43.00	42.63	42.93	624,300	+0.77(+1.83%)
Jan 22, 2003	42.07	42.50	42.06	42.16	249,300	-0.45(-1.06%)
Jan 21, 2003	42.70	42.78	42.35	42.61	273,900	+0.07(+0.16%)
Jan 17, 2003	42.40	42.57	42.26	42.54	209,100	+0.15(+0.35%)
Jan 16, 2003	42.26	42.67	42.20	42.39	162,400	+0.01(+0.02%)
Jan 15, 2003	42.50	42.54	42.25	42.38	319,800	-0.57(-1.33%)
Jan 14, 2003	42.98	43.20	42.66	42.95	212,700	-0.06(-0.14%)
Jan 13, 2003	43.19	43.32	42.80	43.01	159,600	+0.13(+0.30%)
Jan 10, 2003	42.56	43.15	42.50	42.88	219,800	-0.43(-0.99%)
Jan 09, 2003	42.87	43.40	42.67	43.31	757,200	+1.75(+4.21%)
Jan 08, 2003	41.63	41.72	41.32	41.56	281,800	-0.37(-0.88%)
Jan 07, 2003	42.10	42.38	41.85	41.93	247,900	-0.86(-2.01%)
Jan 06, 2003	42.19	43.00	42.19	42.79	209,700	+0.65(+1.54%)
Jan 03, 2003	42.17	42.31	42.02	42.14	149,700	-0.26(-0.61%)
Jan 02, 2003	41.42	42.48	41.40	42.40	169,300	+1.09(+2.64%)
Dec 31, 2002	41.25	41.40	40.98	41.31	257,000	+0.10(+0.24%)
Dec 30, 2002	41.30	41.40	41.05	41.21	163,900	-0.39(-0.94%)
Dec 27, 2002	41.97	41.99	41.36	41.60	278,200	-0.47(-1.12%)
Dec 26, 2002	42.21	42.50	41.95	42.07	165,900	+0.23(+0.55%)
Dec 24, 2002	41.65	41.95	41.62	41.84	415,600	+0.63(+1.53%)
Dec 23, 2002	41.33	41.44	41.02	41.21	358,700	-0.19(-0.46%)
Dec 20, 2002	41.17	41.59	41.17	41.40	407,900	+0.28(+0.68%)
Dec 19, 2002	41.00	41.45	40.97	41.12	316,400	-0.13(-0.32%)
Dec 18, 2002	41.25	41.39	40.88	41.25	480,600	-0.49(-1.17%)
Dec 17, 2002	42.19	42.35	41.60	41.74	244,000	-0.45(-1.07%)
Dec 16, 2002	41.50	42.23	41.50	42.19	392,500	+0.58(+1.39%)
Dec 13, 2002	41.90	41.90	41.52	41.61	314,900	-0.80(-1.89%)
Dec 12, 2002	42.48	42.61	42.25	42.41	215,100	+0.01(+0.02%)
Dec 11, 2002	42.30	42.60	42.15	42.40	154,300	-0.22(-0.52%)
Dec 10, 2002	42.50	42.64	42.20	42.62	461,800	+0.03(+0.07%)
Dec 09, 2002	43.15	43.16	42.59	42.59	273,800	-0.82(-1.89%)
Dec 06, 2002	42.75	43.73	42.67	43.41	252,000	+0.41(+0.95%)
Dec 05, 2002	43.18	43.20	42.70	43.00	285,600	+0.22(+0.51%)
Dec 04, 2002	42.70	42.90	42.50	42.78	419,700	-1.02(-2.33%)
Dec 03, 2002	43.95	44.10	43.67	43.80	497,800	-0.89(-1.99%)
Dec 02, 2002	44.90	45.05	44.47	44.69	375,600	+0.34(+0.77%)
Nov 29, 2002	44.70	44.74	44.27	44.35	197,400	-0.46(-1.03%)
Nov 27, 2002	44.35	44.94	44.07	44.81	434,500	+1.29(+2.96%)
Nov 26, 2002	44.05	44.07	43.50	43.52	299,000	-0.73(-1.65%)
Nov 25, 2002	43.80	44.30	43.62	44.25	399,800	+1.08(+2.50%)
Nov 22, 2002	42.75	43.60	42.60	43.17	380,400	-0.03(-0.07%)
Nov 21, 2002	42.94	43.21	42.68	43.20	614,900	+0.07(+0.16%)
Nov 20, 2002	41.81	43.19	41.81	43.13	394,900	+1.40(+3.35%)
Nov 19, 2002	41.50	42.44	41.45	41.73	233,200	-0.01(-0.02%)
Nov 18, 2002	41.77	41.99	41.38	41.74	762,100	-1.39(-3.22%)
Nov 15, 2002	42.49	43.15	42.27	43.13	313,900	+0.99(+2.35%)
Nov 14, 2002	41.40	42.19	41.40	42.14	378,900	+1.16(+2.83%)
Nov 13, 2002	40.89	41.35	40.52	40.98	407,600	-0.78(-1.87%)
Nov 12, 2002	41.09	41.90	41.01	41.76	746,200	+0.67(+1.63%)
Nov 11, 2002	41.50	41.59	41.09	41.09	509,300	-1.61(-3.77%)
Nov 08, 2002	43.05	43.35	42.40	42.70	250,100	-0.35(-0.81%)
Nov 07, 2002	43.32	43.63	42.95	43.05	363,200	-2.22(-4.90%)
Nov 06, 2002	44.80	45.28	44.33	45.27	250,700	-0.02(-0.04%)
Nov 05, 2002	45.00	45.33	44.90	45.29	321,600	+0.37(+0.82%)
Nov 04, 2002	45.40	45.78	44.91	44.92	374,200	+0.47(+1.06%)
Nov 01, 2002	43.40	44.48	43.18	44.45	196,300	+1.21(+2.80%)
Oct 31, 2002	43.29	43.70	43.24	43.24	322,900	-1.14(-2.57%)
Oct 30, 2002	43.94	44.49	43.50	44.38	241,800	+0.06(+0.14%)
Oct 29, 2002	43.95	44.37	43.41	44.32	488,000	-0.71(-1.58%)
Oct 28, 2002	45.00	45.84	45.00	45.03	560,000	+1.23(+2.81%)
Oct 25, 2002	43.19	43.95	43.04	43.80	332,400	+1.25(+2.94%)
Oct 24, 2002	43.10	43.25	42.40	42.55	248,200	-0.89(-2.05%)
Oct 23, 2002	43.00	43.46	42.85	43.44	147,000	+0.93(+2.19%)
Oct 22, 2002	42.68	42.87	42.39	42.51	371,100	-2.09(-4.69%)
Oct 21, 2002	43.97	44.88	43.80	44.60	204,400	+0.73(+1.66%)
Oct 18, 2002	43.84	44.32	43.45	43.87	276,900	-0.04(-0.09%)
Oct 17, 2002	43.80	43.99	43.60	43.91	229,100	+1.70(+4.03%)
Oct 16, 2002	42.69	42.74	42.10	42.21	385,500	-1.29(-2.97%)
Oct 15, 2002	42.60	43.62	42.60	43.50	576,900	+1.32(+3.13%)
Oct 14, 2002	41.20	42.23	41.12	42.18	318,400	-0.07(-0.17%)
Oct 11, 2002	41.45	42.46	41.17	42.25	514,800	+1.38(+3.38%)
Oct 10, 2002	40.10	40.95	39.86	40.87	264,700	+0.99(+2.48%)
Oct 09, 2002	40.40	40.47	39.79	39.88	396,000	-1.60(-3.86%)
Oct 08, 2002	41.15	41.64	40.50	41.48	427,800	+1.15(+2.85%)
Oct 07, 2002	40.60	41.09	40.33	40.33	411,700	-0.87(-2.11%)
Oct 04, 2002	41.80	41.80	41.00	41.20	419,700	+0.25(+0.61%)
Oct 03, 2002	40.90	41.25	40.53	40.95	278,600	+0.29(+0.71%)
Oct 02, 2002	41.50	41.70	40.50	40.66	344,100	-1.84(-4.33%)
Oct 01, 2002	41.60	42.50	41.00	42.50	430,000	+1.40(+3.41%)
Sep 30, 2002	41.50	41.61	40.80	41.10	411,400	-1.22(-2.88%)
Sep 27, 2002	43.00	43.34	42.12	42.32	295,500	-0.08(-0.19%)
Sep 26, 2002	42.10	42.68	41.99	42.40	260,800	+1.10(+2.66%)
Sep 25, 2002	41.00	41.50	40.53	41.30	256,500	+0.79(+1.95%)
Sep 24, 2002	40.45	41.12	40.20	40.51	325,800	-0.99(-2.39%)
Sep 23, 2002	41.51	41.68	40.85	41.50	227,200	-0.50(-1.19%)
Sep 20, 2002	42.20	42.76	42.00	42.00	385,300	-1.30(-3.00%)
Sep 19, 2002	44.20	44.35	43.00	43.30	208,700	-1.71(-3.80%)
Sep 18, 2002	44.00	45.18	43.92	45.01	588,100	+1.80(+4.17%)
Sep 17, 2002	44.00	44.25	43.12	43.21	336,500	+0.41(+0.96%)
Sep 16, 2002	42.40	42.90	42.40	42.80	277,500	+0.04(+0.09%)
Sep 13, 2002	42.25	42.85	42.12	42.76	405,600	-0.35(-0.81%)
Sep 12, 2002	43.73	43.73	43.00	43.11	10,000	-0.21(-0.48%)
Sep 11, 2002	43.52	43.70	43.12	43.32	181,700	+0.52(+1.21%)
Sep 10, 2002	42.60	43.00	42.51	42.80	130,000	+0.72(+1.71%)
Sep 09, 2002	41.56	42.10	41.07	42.08	347,100	+0.27(+0.65%)
Sep 06, 2002	41.28	42.15	41.28	41.81	427,100	+0.92(+2.25%)
Sep 05, 2002	41.33	41.33	40.84	40.89	371,900	-0.46(-1.11%)
Sep 04, 2002	41.43	41.58	41.05	41.35	456,900	-0.65(-1.55%)
Sep 03, 2002	42.30	42.31	41.51	42.00	273,400	-1.51(-3.47%)
Aug 30, 2002	43.40	43.90	43.40	43.51	253,400	-0.09(-0.21%)
Aug 29, 2002	43.55	43.98	43.30	43.60	307,500	-0.36(-0.82%)
Aug 28, 2002	45.00	45.01	43.89	43.96	162,500	-1.55(-3.41%)
Aug 27, 2002	45.41	45.68	45.07	45.51	252,800	-0.49(-1.07%)
Aug 26, 2002	46.04	46.23	45.71	46.00	260,100	+0.53(+1.17%)
Aug 23, 2002	46.24	46.24	45.45	45.47	168,900	-0.75(-1.62%)
Aug 22, 2002	45.98	46.45	45.90	46.22	227,700	+0.89(+1.96%)
Aug 21, 2002	45.00	45.77	44.88	45.33	320,200	+1.33(+3.02%)
Aug 20, 2002	44.50	44.50	43.83	44.00	246,000	+0.00(+0.00%)
Aug 16, 2002	43.70	44.73	43.50	44.00	210,500	+0.30(+0.69%)
Aug 15, 2002	43.60	44.10	43.11	43.70	238,700	-0.02(-0.05%)
Aug 14, 2002	42.21	43.50	42.21	43.72	336,200	+1.52(+3.60%)
Aug 13, 2002	42.75	42.98	42.08	42.20	404,100	-0.66(-1.54%)
Aug 12, 2002	42.64	43.07	42.64	42.86	226,700	-0.99(-2.26%)
Aug 07, 2002	43.60	44.02	42.80	43.85	415,600	+1.35(+3.18%)
Aug 06, 2002	42.09	42.95	42.09	42.50	247,900	+0.49(+1.17%)
Aug 05, 2002	42.73	42.96	42.01	42.01	233,300	-0.70(-1.64%)
Aug 02, 2002	44.00	44.05	42.40	42.71	475,500	-1.84(-4.13%)
Aug 01, 2002	44.75	45.33	44.42	44.55	204,700	-0.78(-1.72%)
Jul 31, 2002	45.50	45.57	44.65	45.33	314,100	-1.32(-2.83%)
Jul 30, 2002	46.01	46.99	46.01	46.65	230,900	+0.51(+1.11%)
Jul 29, 2002	44.80	46.20	44.80	46.14	306,200	+1.44(+3.22%)
Jul 26, 2002	45.25	45.35	44.23	44.70	311,600	-0.79(-1.74%)
Jul 25, 2002	46.40	47.00	44.90	45.49	600,200	-1.61(-3.42%)
Jul 24, 2002	44.50	47.10	43.80	47.10	1,044,900	+1.89(+4.18%)
Jul 23, 2002	45.51	46.10	44.92	45.21	407,800	+0.24(+0.53%)
Jul 22, 2002	45.50	46.20	44.10	44.97	565,900	-1.33(-2.87%)
Jul 19, 2002	47.00	47.37	45.75	46.30	521,300	-1.52(-3.18%)
Jul 17, 2002	49.59	48.90	47.61	47.82	727,100	-3.08(-6.05%)
Jul 12, 2002	51.55	51.72	50.65	50.90	194,300	-0.30(-0.59%)
Jul 11, 2002	50.30	51.20	49.75	51.20	477,100	+0.73(+1.45%)
Jul 10, 2002	52.00	52.00	50.30	50.47	319,200	-2.28(-4.32%)
Jul 09, 2002	53.00	53.49	52.62	52.75	274,400	+0.77(+1.48%)
Jul 08, 2002	53.17	53.17	51.98	51.98	176,700	-1.19(-2.24%)
Jul 05, 2002	51.95	53.19	51.95	53.17	292,700	+1.42(+2.74%)
Jul 04, 2002	51.30	51.79	50.78	51.75	432,300	+0.00(+0.00%)
Jul 03, 2002	51.30	51.79	50.78	51.75	432,300	+1.75(+3.50%)
Jul 02, 2002	51.53	51.53	49.81	50.00	362,800	-1.55(-3.01%)
Jul 01, 2002	52.10	53.00	51.25	51.55	271,600	-1.55(-2.92%)
Jun 28, 2002	52.70	53.60	52.55	53.10	396,800	+2.80(+5.57%)
Jun 27, 2002	50.05	50.46	49.75	50.30	271,900	+1.35(+2.76%)
Jun 26, 2002	48.00	49.25	47.91	48.95	295,400	-0.46(-0.93%)
Jun 25, 2002	50.35	50.48	49.37	49.41	278,300	+0.78(+1.60%)
Jun 21, 2002	49.50	49.59	48.53	48.63	279,300	-1.60(-3.19%)
Jun 20, 2002	50.40	50.70	49.90	50.23	227,100	+0.17(+0.34%)
Jun 19, 2002	50.75	51.25	50.02	50.06	365,800	-1.74(-3.36%)
Jun 18, 2002	52.25	52.40	51.70	51.80	209,400	-0.98(-1.86%)
Jun 17, 2002	52.00	52.94	51.93	52.78	270,900	+0.33(+0.63%)
Jun 14, 2002	52.48	52.48	51.51	52.45	376,900	-1.86(-3.42%)
Jun 12, 2002	54.01	54.45	53.46	54.31	529,900	+0.30(+0.56%)
Jun 11, 2002	54.40	55.00	54.00	54.01	354,300	-0.35(-0.64%)
Jun 10, 2002	55.00	55.00	54.31	54.36	236,400	-1.14(-2.05%)
Jun 07, 2002	53.80	55.62	53.80	55.50	252,100	+0.00(+0.00%)
Jun 06, 2002	56.05	56.20	55.50	55.50	250,600	-1.20(-2.12%)
Jun 05, 2002	55.95	56.70	55.91	56.70	369,400	-1.41(-2.43%)
May 31, 2002	58.20	58.44	57.90	58.11	426,000	-0.12(-0.21%)
May 28, 2002	58.84	58.84	58.10	58.23	397,700	-1.17(-1.97%)
May 27, 2002	59.65	59.65	59.00	59.40	166,400	+0.00(+0.00%)
May 24, 2002	59.65	59.65	59.00	59.40	166,400	-0.30(-0.50%)
May 23, 2002	59.65	59.95	58.62	59.70	369,200	+0.14(+0.24%)
May 22, 2002	58.25	59.68	58.25	59.56	460,000	+1.51(+2.60%)
May 21, 2002	58.07	58.35	57.90	58.05	413,800	+0.40(+0.69%)
May 20, 2002	57.85	57.92	57.43	57.65	399,800	-1.16(-1.97%)
May 17, 2002	57.75	58.88	57.65	58.81	671,700	+2.33(+4.13%)
May 16, 2002	56.25	56.79	56.20	56.48	331,200	+0.33(+0.59%)
May 15, 2002	55.60	56.49	55.30	56.15	294,900	+0.55(+0.99%)
May 14, 2002	55.18	55.82	54.80	55.60	309,300	+0.60(+1.09%)
May 13, 2002	54.75	55.00	54.34	55.00	318,700	+0.25(+0.46%)
May 10, 2002	54.85	55.30	54.72	54.75	171,300	+0.15(+0.27%)
May 09, 2002	54.68	55.25	54.37	54.60	288,900	-0.54(-0.98%)
May 08, 2002	53.55	55.14	53.55	55.14	368,900	+2.49(+4.73%)
May 07, 2002	53.55	53.74	52.65	52.65	214,900	-1.35(-2.50%)
May 06, 2002	54.35	54.40	53.75	54.00	359,000	-0.02(-0.04%)
May 03, 2002	53.70	54.20	53.00	54.02	145,400	+0.57(+1.07%)
May 02, 2002	53.40	53.80	53.25	53.45	180,100	-1.35(-2.46%)

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.