Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	80.41	83.84	80.41	83.84	19,992	+3.43(+4.26%)
May 29, 2003	78.28	80.58	76.39	80.41	14,123	+3.07(+3.98%)
May 28, 2003	75.97	77.75	75.68	77.33	13,564	+1.60(+2.11%)
May 27, 2003	75.26	77.51	75.03	75.74	36,297	+0.35(+0.47%)
May 23, 2003	75.38	75.68	74.67	75.38	9,877	+0.00(+0.00%)
May 22, 2003	75.68	75.68	74.20	75.38	15,154	-0.41(-0.55%)
May 21, 2003	74.79	76.03	73.61	75.80	15,645	+0.83(+1.10%)
May 20, 2003	75.50	76.27	72.72	74.97	35,400	-0.47(-0.63%)
May 19, 2003	78.99	79.52	75.09	75.44	27,468	-3.72(-4.70%)
May 16, 2003	81.06	83.42	79.17	79.17	25,624	-2.66(-3.25%)
May 15, 2003	83.90	83.90	81.41	81.83	12,533	-0.69(-0.84%)
May 14, 2003	81.94	85.69	81.59	82.52	24,000	+0.81(+0.99%)
May 13, 2003	81.94	82.77	80.47	81.71	22,393	-0.12(-0.14%)
May 12, 2003	82.06	82.77	81.00	81.83	22,343	-0.41(-0.50%)
May 09, 2003	81.71	84.19	80.94	82.24	17,979	+0.18(+0.22%)
May 08, 2003	81.94	82.95	81.59	82.06	13,852	-1.18(-1.42%)
May 07, 2003	83.13	84.37	82.54	83.25	20,804	-0.59(-0.71%)
May 06, 2003	80.64	84.72	79.88	83.84	31,189	+3.31(+4.11%)
May 05, 2003	78.93	80.64	76.86	80.53	23,070	+1.30(+1.64%)
May 02, 2003	75.85	80.41	75.68	79.22	26,385	+3.19(+4.20%)
May 01, 2003	76.62	76.86	74.79	76.03	20,110	-0.53(-0.69%)
Apr 30, 2003	74.79	77.63	74.50	76.56	23,713	+1.77(+2.37%)
Apr 29, 2003	75.68	76.86	74.50	74.79	35,197	-1.18(-1.56%)
Apr 28, 2003	73.08	76.56	73.08	75.97	18,402	+2.37(+3.21%)
Apr 25, 2003	72.96	74.73	72.96	73.61	30,546	-0.77(-1.04%)
Apr 24, 2003	74.32	76.56	72.43	74.38	30,614	+0.66(+0.89%)
Apr 23, 2003	72.13	75.68	70.95	73.73	39,189	+1.60(+2.21%)
Apr 22, 2003	73.19	73.31	67.93	72.13	171,540	-4.73(-6.15%)
Apr 21, 2003	72.07	77.98	71.78	76.86	88,594	+5.38(+7.53%)
Apr 17, 2003	73.55	73.61	70.95	71.48	16,947	+0.35(+0.50%)
Apr 16, 2003	73.19	73.19	70.36	71.12	20,550	-1.77(-2.43%)
Apr 15, 2003	72.72	73.02	71.54	72.89	17,184	+0.17(+0.24%)
Apr 14, 2003	73.67	73.84	70.95	72.72	22,901	-0.30(-0.40%)
Apr 11, 2003	73.90	73.90	71.18	73.02	18,131	+0.89(+1.23%)
Apr 10, 2003	72.60	74.08	70.95	72.13	21,396	-0.59(-0.81%)
Apr 09, 2003	75.56	76.03	72.43	72.72	25,776	-2.90(-3.83%)
Apr 08, 2003	77.16	77.27	74.08	75.62	27,146	-0.53(-0.70%)
Apr 07, 2003	75.44	78.34	75.44	76.15	54,411	+3.43(+4.72%)
Apr 04, 2003	67.58	73.55	66.63	72.72	144,935	+7.63(+11.72%)
Apr 03, 2003	67.34	67.40	64.98	65.09	29,531	-1.18(-1.78%)
Apr 02, 2003	62.37	66.40	62.37	66.28	32,998	+3.25(+5.16%)
Apr 01, 2003	61.13	63.68	60.42	63.03	25,861	+1.77(+2.90%)
Mar 31, 2003	61.49	62.67	60.07	61.25	33,303	-0.59(-0.96%)
Mar 28, 2003	61.72	62.61	60.42	61.84	29,909	-0.35(-0.57%)
Mar 27, 2003	61.61	63.26	60.31	62.20	35,096	+0.71(+1.15%)
Mar 26, 2003	63.56	63.56	60.66	61.49	36,576	-1.83(-2.89%)
Mar 25, 2003	62.49	63.79	61.90	63.32	21,857	+1.01(+1.61%)
Mar 24, 2003	61.49	63.14	61.01	62.32	30,772	-2.19(-3.39%)
Mar 21, 2003	60.60	65.69	60.42	64.50	35,216	+1.54(+2.44%)
Mar 20, 2003	62.02	64.03	60.19	62.97	20,563	+0.71(+1.14%)
Mar 19, 2003	59.12	63.56	59.06	62.26	27,755	+1.89(+3.13%)
Mar 18, 2003	59.24	60.60	59.24	60.36	27,686	+0.18(+0.29%)
Mar 17, 2003	57.88	60.90	56.17	60.19	57,591	+2.42(+4.20%)
Mar 14, 2003	58.83	58.83	57.59	57.76	46,332	+0.30(+0.51%)
Mar 13, 2003	57.64	58.89	56.88	57.47	53,041	+0.06(+0.10%)
Mar 12, 2003	57.94	58.18	56.76	57.41	33,675	-0.06(-0.10%)
Mar 11, 2003	58.35	58.77	56.88	57.47	22,647	-0.35(-0.61%)
Mar 10, 2003	58.06	59.12	57.82	57.82	15,154	-0.24(-0.41%)
Mar 07, 2003	58.77	59.42	57.94	58.06	33,185	-0.89(-1.50%)
Mar 06, 2003	60.13	60.13	58.24	58.95	44,432	-0.47(-0.80%)
Mar 05, 2003	61.72	62.08	58.83	59.42	79,157	-3.25(-5.19%)
Mar 04, 2003	64.44	64.44	62.37	62.67	35,417	-1.30(-2.03%)
Mar 03, 2003	64.74	65.15	63.85	63.97	37,159	-0.77(-1.19%)
Feb 28, 2003	65.80	65.86	64.62	64.74	20,330	-0.18(-0.27%)
Feb 27, 2003	65.98	66.04	64.03	64.92	31,409	-0.12(-0.18%)
Feb 26, 2003	64.09	65.92	63.32	65.04	64,594	+0.59(+0.92%)
Feb 25, 2003	63.85	64.74	60.96	64.44	38,343	+0.89(+1.40%)
Feb 24, 2003	63.73	64.92	62.37	63.56	23,273	-1.47(-2.26%)
Feb 21, 2003	66.45	66.69	64.15	65.03	19,467	-1.37(-2.06%)
Feb 20, 2003	66.40	66.69	63.85	66.40	28,533	-0.12(-0.18%)
Feb 19, 2003	68.52	68.76	65.80	66.51	27,400	-1.71(-2.51%)
Feb 18, 2003	69.35	69.35	66.81	68.23	17,725	+0.35(+0.52%)
Feb 14, 2003	66.28	68.94	65.86	67.87	19,417	+1.60(+2.41%)
Feb 13, 2003	67.70	68.29	65.63	66.28	69,465	-1.06(-1.57%)
Feb 12, 2003	66.10	67.40	61.01	67.34	242,663	-5.98(-8.15%)
Feb 11, 2003	74.79	77.98	72.96	73.31	51,468	-1.42(-1.90%)
Feb 10, 2003	72.90	74.73	72.72	74.73	14,816	+1.30(+1.77%)
Feb 07, 2003	74.61	75.74	73.14	73.43	19,028	-0.95(-1.27%)
Feb 06, 2003	75.26	75.26	73.49	74.38	26,504	+0.47(+0.64%)
Feb 05, 2003	73.90	76.83	73.61	73.90	33,032	+0.75(+1.02%)
Feb 04, 2003	72.07	73.90	71.36	73.16	41,557	+1.21(+1.68%)
Feb 03, 2003	71.01	74.97	71.01	71.95	23,036	-0.53(-0.73%)
Jan 31, 2003	70.42	73.19	70.42	72.48	13,023	+0.35(+0.49%)
Jan 30, 2003	71.89	73.61	71.42	72.13	17,930	+0.00(+0.00%)
Jan 29, 2003	72.60	73.67	70.42	72.13	30,901	-0.59(-0.81%)
Jan 28, 2003	70.36	73.61	70.30	72.72	25,776	+2.90(+4.15%)
Jan 27, 2003	71.24	72.72	69.77	69.82	24,051	-2.31(-3.20%)
Jan 24, 2003	72.31	72.78	71.30	72.13	19,518	-0.30(-0.41%)
Jan 23, 2003	69.53	75.50	69.53	72.43	25,742	+2.54(+3.64%)
Jan 22, 2003	70.89	71.48	69.47	69.88	35,130	-0.53(-0.76%)
Jan 21, 2003	73.67	74.73	69.65	70.42	44,077	-3.25(-4.41%)
Jan 17, 2003	74.20	75.44	72.78	73.67	24,795	-1.89(-2.50%)
Jan 16, 2003	77.45	78.04	73.90	75.56	34,182	-2.36(-3.03%)
Jan 15, 2003	78.28	78.63	77.63	77.92	31,561	+0.18(+0.23%)
Jan 14, 2003	79.99	81.06	77.45	77.75	39,104	-3.07(-3.80%)
Jan 13, 2003	83.07	83.07	79.82	80.82	28,922	-0.83(-1.01%)
Jan 10, 2003	83.95	84.61	80.70	81.65	24,474	-2.89(-3.42%)
Jan 09, 2003	82.25	85.67	82.06	84.54	17,015	+1.82(+2.20%)
Jan 08, 2003	81.89	84.25	80.76	82.72	17,252	+0.77(+0.95%)
Jan 07, 2003	82.77	82.77	80.41	81.94	34,115	-0.12(-0.14%)
Jan 06, 2003	83.84	84.13	81.65	82.06	11,687	+0.41(+0.50%)
Jan 03, 2003	83.07	83.66	81.35	81.65	20,093	+0.18(+0.22%)
Jan 02, 2003	79.64	82.71	78.46	81.48	22,258	+1.84(+2.31%)
Dec 31, 2002	79.28	81.41	78.69	79.64	51,942	+0.06(+0.07%)
Dec 30, 2002	80.41	81.12	78.63	79.58	20,939	-1.42(-1.75%)
Dec 27, 2002	81.77	81.83	80.76	81.00	10,283	-0.59(-0.72%)
Dec 26, 2002	82.24	82.54	81.00	81.59	11,687	-0.35(-0.43%)
Dec 24, 2002	80.76	87.21	79.58	81.94	21,700	+0.06(+0.07%)
Dec 23, 2002	82.06	82.00	76.45	81.89	21,396	+2.90(+3.67%)
Dec 20, 2002	82.06	86.08	76.45	78.99	78,531	-2.31(-2.84%)
Dec 19, 2002	88.09	88.09	80.88	81.29	56,847	-7.15(-8.09%)
Dec 18, 2002	88.74	88.98	86.32	88.45	25,252	-0.71(-0.80%)
Dec 17, 2002	90.16	90.99	88.68	89.16	14,596	-0.41(-0.46%)
Dec 16, 2002	88.09	90.16	86.20	89.57	18,486	+0.18(+0.20%)
Dec 13, 2002	89.63	90.46	87.97	89.39	26,199	-1.12(-1.24%)
Dec 12, 2002	92.17	92.82	89.16	90.52	11,856	-0.18(-0.20%)
Dec 11, 2002	90.81	93.00	88.68	90.69	20,330	+0.59(+0.66%)
Dec 10, 2002	87.50	91.05	85.14	90.10	32,457	+2.01(+2.28%)
Dec 09, 2002	91.94	92.47	87.44	88.09	26,470	-3.96(-4.30%)
Dec 06, 2002	92.53	93.18	91.05	92.05	22,698	-1.06(-1.14%)
Dec 05, 2002	94.72	95.31	90.58	93.12	35,874	-2.66(-2.78%)
Dec 04, 2002	97.02	97.26	95.31	95.78	37,075	-1.77(-1.82%)
Dec 03, 2002	95.48	98.32	95.19	97.55	55,376	+2.66(+2.80%)
Dec 02, 2002	90.93	95.60	90.93	94.89	57,896	+3.84(+4.22%)
Nov 29, 2002	89.57	91.05	87.56	91.05	15,290	+1.83(+2.05%)
Nov 27, 2002	82.30	89.51	82.18	89.22	33,692	+3.72(+4.36%)
Nov 26, 2002	88.39	88.39	79.88	85.49	55,359	-2.60(-2.95%)
Nov 25, 2002	88.39	89.81	85.73	88.09	44,652	-2.25(-2.49%)
Nov 22, 2002	90.16	91.17	88.68	90.34	32,660	+0.30(+0.33%)
Nov 21, 2002	87.80	91.64	87.44	90.04	33,675	+2.01(+2.28%)
Nov 20, 2002	88.09	90.16	86.67	88.03	27,907	+0.06(+0.07%)
Nov 19, 2002	86.62	88.39	86.62	87.97	43,993	+1.77(+2.06%)
Nov 18, 2002	83.72	87.97	82.77	86.20	38,698	+3.55(+4.29%)
Nov 15, 2002	81.59	84.01	81.59	82.65	11,196	+0.47(+0.58%)
Nov 14, 2002	84.37	85.26	80.29	82.18	19,383	-1.01(-1.22%)
Nov 13, 2002	82.12	83.78	80.11	83.19	29,683	+1.60(+1.96%)
Nov 12, 2002	78.28	83.13	77.86	81.59	33,489	+3.55(+4.55%)
Nov 11, 2002	83.36	83.66	77.92	78.04	28,347	-5.32(-6.38%)
Nov 08, 2002	83.78	83.84	79.82	83.36	36,872	-0.35(-0.42%)
Nov 07, 2002	79.93	84.25	79.76	83.72	37,734	+1.90(+2.32%)
Nov 06, 2002	78.04	82.24	77.75	81.82	39,798	+3.19(+4.05%)
Nov 05, 2002	81.89	83.07	77.16	78.63	43,908	-3.13(-3.83%)
Nov 04, 2002	82.77	85.73	78.79	81.77	39,527	+0.41(+0.51%)
Nov 01, 2002	78.28	83.01	77.92	81.35	57,456	+3.07(+3.93%)
Oct 31, 2002	73.61	78.69	73.31	78.28	112,714	+5.03(+6.86%)
Oct 30, 2002	68.46	74.14	67.64	73.25	120,086	+5.62(+8.30%)
Oct 29, 2002	69.35	69.47	62.97	67.64	27,823	-1.12(-1.63%)
Oct 28, 2002	69.11	69.88	67.46	68.76	61,549	+1.12(+1.66%)
Oct 25, 2002	66.28	68.35	65.63	67.64	67,204	+0.24(+0.35%)
Oct 24, 2002	65.98	67.99	65.63	67.40	45,101	+0.66(+0.98%)
Oct 23, 2002	66.51	67.40	65.33	66.74	53,989	-0.72(-1.06%)
Oct 22, 2002	65.92	68.76	65.69	67.46	147,100	+2.84(+4.39%)
Oct 21, 2002	65.33	66.45	64.51	64.62	48,881	-0.47(-0.73%)
Oct 18, 2002	64.27	65.80	62.79	65.09	26,106	+0.59(+0.92%)
Oct 17, 2002	61.96	66.04	61.96	64.50	28,713	+3.43(+5.61%)
Oct 16, 2002	62.08	63.62	60.90	61.07	13,739	-2.78(-4.35%)
Oct 15, 2002	60.84	65.80	60.31	63.85	48,458	+1.24(+1.97%)
Oct 14, 2002	61.25	62.97	59.54	62.62	7,492	+1.01(+1.64%)
Oct 11, 2002	56.94	63.38	56.88	61.61	24,085	+4.68(+8.23%)
Oct 10, 2002	55.46	57.17	54.98	56.92	22,377	+0.64(+1.13%)
Oct 09, 2002	59.18	59.95	55.58	56.29	24,778	-3.61(-6.02%)
Oct 08, 2002	59.54	60.54	58.66	59.89	29,514	-1.06(-1.75%)
Oct 07, 2002	64.50	64.68	59.77	60.96	43,467	-4.26(-6.53%)
Oct 04, 2002	65.74	65.74	62.97	65.21	14,878	-0.89(-1.34%)
Oct 03, 2002	65.15	66.57	64.44	66.10	9,776	+1.05(+1.62%)
Oct 02, 2002	66.28	68.11	64.92	65.05	14,549	-1.29(-1.94%)
Oct 01, 2002	65.04	66.69	62.37	66.34	38,779	+0.60(+0.91%)
Sep 30, 2002	64.44	66.34	62.97	65.74	29,713	-0.48(-0.72%)
Sep 27, 2002	65.39	67.10	64.92	66.22	25,370	-0.41(-0.62%)
Sep 26, 2002	64.21	67.40	64.15	66.63	51,079	+1.18(+1.81%)
Sep 25, 2002	61.49	65.86	59.00	65.45	35,163	+5.56(+9.28%)
Sep 24, 2002	58.53	60.60	58.00	59.89	34,003	+0.89(+1.50%)
Sep 23, 2002	64.27	64.27	58.59	59.00	32,119	-5.73(-8.86%)
Sep 20, 2002	62.97	65.04	61.67	64.74	33,159	+2.90(+4.68%)
Sep 19, 2002	64.62	64.62	61.78	61.84	17,017	-1.95(-3.06%)
Sep 18, 2002	65.09	65.33	63.79	63.79	17,793	-1.60(-2.44%)
Sep 17, 2002	66.45	67.34	64.74	65.39	27,028	+0.24(+0.36%)
Sep 16, 2002	66.28	67.46	64.62	65.15	18,624	-2.07(-3.08%)
Sep 13, 2002	67.52	68.29	66.81	67.22	19,256	-0.77(-1.13%)
Sep 12, 2002	69.35	69.41	66.51	67.99	14,173	+0.18(+0.26%)
Sep 11, 2002	67.46	69.29	66.22	67.81	20,837	+1.24(+1.87%)
Sep 10, 2002	66.51	67.81	66.51	66.57	14,545	-0.18(-0.27%)
Sep 09, 2002	68.05	68.82	65.74	66.75	9,545	-0.77(-1.14%)
Sep 06, 2002	66.93	68.82	66.51	67.52	13,250	+0.95(+1.42%)
Sep 05, 2002	67.05	68.23	66.51	66.57	16,981	-2.48(-3.60%)
Sep 04, 2002	67.40	70.36	66.51	69.06	13,699	+1.70(+2.53%)
Sep 03, 2002	67.93	69.82	65.63	67.35	33,201	-0.17(-0.25%)
Aug 30, 2002	69.00	70.53	65.92	67.52	19,976	-2.25(-3.22%)
Aug 29, 2002	68.23	70.06	66.75	69.77	16,885	+1.54(+2.25%)
Aug 28, 2002	70.59	70.89	67.99	68.23	24,748	-1.54(-2.20%)
Aug 27, 2002	69.53	71.54	68.94	69.77	38,687	+0.30(+0.43%)
Aug 26, 2002	72.37	72.72	68.58	69.47	35,174	-1.79(-2.51%)
Aug 23, 2002	70.18	73.43	69.71	71.26	63,190	+1.25(+1.79%)
Aug 22, 2002	65.92	70.36	65.64	70.00	57,625	+4.08(+6.19%)
Aug 21, 2002	63.97	66.63	62.37	65.92	61,938	+1.89(+2.95%)
Aug 20, 2002	66.51	67.40	63.26	64.03	83,233	-0.77(-1.19%)
Aug 16, 2002	65.04	65.63	63.91	64.80	28,212	-0.83(-1.26%)
Aug 15, 2002	65.33	67.46	63.32	65.63	27,769	+0.59(+0.91%)
Aug 14, 2002	63.50	65.33	61.49	65.04	13,378	+2.13(+3.38%)
Aug 13, 2002	62.85	66.45	62.02	62.91	31,461	-0.71(-1.12%)
Aug 12, 2002	65.69	66.75	62.97	63.62	14,579	-0.77(-1.19%)
Aug 07, 2002	65.04	65.04	63.44	64.39	35,163	-0.47(-0.72%)
Aug 06, 2002	63.26	66.22	63.26	64.85	24,761	+2.42(+3.87%)
Aug 05, 2002	63.85	64.27	62.08	62.43	2,121,001	-0.83(-1.31%)
Aug 02, 2002	66.40	67.52	61.78	63.26	32,796	-2.42(-3.68%)
Aug 01, 2002	68.88	68.88	64.50	65.68	17,759	-3.26(-4.73%)
Jul 31, 2002	73.02	73.08	67.40	68.94	49,828	-4.08(-5.59%)
Jul 30, 2002	70.95	73.25	69.77	73.02	44,376	+2.19(+3.09%)
Jul 29, 2002	65.04	70.83	64.74	70.83	34,916	+6.98(+10.93%)
Jul 26, 2002	62.97	65.57	60.90	63.85	39,450	+4.20(+7.04%)
Jul 25, 2002	65.63	66.51	58.83	59.66	77,543	-7.45(-11.10%)
Jul 24, 2002	65.63	67.10	56.58	67.10	109,415	-0.77(-1.13%)
Jul 23, 2002	75.15	75.68	64.44	67.87	139,306	-8.81(-11.49%)
Jul 22, 2002	79.46	88.39	72.54	76.68	184,276	-10.82(-12.36%)
Jul 19, 2002	87.38	87.50	82.77	87.50	50,487	-1.18(-1.33%)
Jul 17, 2002	89.87	92.94	85.79	88.68	35,806	-6.09(-6.43%)
Jul 12, 2002	94.24	95.48	94.24	94.77	12,127	+0.24(+0.25%)
Jul 11, 2002	95.72	95.72	91.58	94.54	21,582	-1.06(-1.11%)
Jul 10, 2002	92.88	96.31	92.88	95.60	57,693	+2.72(+2.93%)
Jul 09, 2002	93.71	93.71	92.88	92.88	59,587	-0.83(-0.88%)
Jul 08, 2002	91.88	93.71	91.88	93.71	34,233	+1.83(+1.99%)
Jul 05, 2002	87.80	94.89	87.27	91.88	18,689	+3.55(+4.02%)
Jul 04, 2002	96.67	96.90	84.84	88.33	154,965	+0.00(+0.00%)
Jul 03, 2002	96.67	96.90	84.84	88.33	154,965	-8.93(-9.18%)
Jul 02, 2002	101.69	101.69	94.77	97.26	49,270	-4.79(-4.69%)
Jul 01, 2002	104.12	105.00	100.51	102.05	33,709	-2.66(-2.54%)
Jun 28, 2002	102.28	105.00	99.33	104.71	63,968	+2.42(+2.37%)
Jun 27, 2002	100.51	102.52	93.95	102.28	23,527	+2.42(+2.43%)
Jun 26, 2002	99.39	100.92	96.67	99.86	41,033	-0.65(-0.65%)
Jun 25, 2002	104.94	104.94	98.44	100.51	39,392	-0.18(-0.18%)
Jun 21, 2002	99.39	102.22	99.09	100.69	29,480	+2.01(+2.04%)
Jun 20, 2002	101.16	103.23	98.68	98.68	49,794	-2.84(-2.80%)
Jun 19, 2002	101.98	103.76	99.92	101.51	39,646	-0.06(-0.06%)
Jun 18, 2002	102.11	105.53	100.69	101.57	39,510	-1.77(-1.72%)
Jun 17, 2002	102.17	103.35	101.19	103.35	39,003	+1.12(+1.10%)
Jun 14, 2002	104.41	105.83	101.45	102.22	56,982	-4.67(-4.37%)
Jun 12, 2002	104.00	107.31	102.58	106.89	35,705	+2.72(+2.61%)
Jun 11, 2002	105.00	106.95	103.58	104.17	24,525	-1.06(-1.01%)
Jun 10, 2002	106.78	107.37	104.77	105.24	21,480	-1.30(-1.22%)
Jun 07, 2002	101.75	106.78	101.75	106.54	53,008	+4.79(+4.71%)
Jun 06, 2002	106.42	106.72	101.75	101.75	34,047	-5.20(-4.86%)

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.