Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	25.66	25.70	25.20	25.45	63,800	-0.06(-0.24%)
May 29, 2003	26.00	26.16	25.15	25.51	54,400	-0.52(-2.00%)
May 28, 2003	26.10	26.38	25.93	26.03	30,400	-0.07(-0.27%)
May 27, 2003	26.30	26.40	25.91	26.10	39,400	-0.15(-0.57%)
May 23, 2003	25.86	26.38	25.76	26.25	26,300	+0.49(+1.90%)
May 22, 2003	25.60	25.88	25.30	25.76	26,200	+0.26(+1.02%)
May 21, 2003	25.71	25.87	25.29	25.50	62,400	-0.21(-0.82%)
May 20, 2003	25.10	25.75	25.00	25.71	95,800	+0.61(+2.43%)
May 19, 2003	25.30	25.30	24.84	25.10	84,200	-0.20(-0.79%)
May 16, 2003	25.28	25.30	25.16	25.30	98,400	+0.02(+0.08%)
May 15, 2003	25.25	25.40	24.95	25.28	103,000	+0.03(+0.12%)
May 14, 2003	24.92	25.35	24.81	25.25	128,300	+0.48(+1.94%)
May 13, 2003	24.76	24.89	24.58	24.77	76,400	+0.07(+0.28%)
May 12, 2003	24.17	24.85	24.10	24.70	186,600	+0.54(+2.24%)
May 09, 2003	24.23	24.45	24.12	24.16	48,000	-0.05(-0.21%)
May 08, 2003	24.20	24.25	24.00	24.21	65,900	-0.19(-0.78%)
May 07, 2003	24.70	24.98	24.40	24.40	113,300	-0.24(-0.97%)
May 06, 2003	24.75	24.75	24.59	24.64	30,800	-0.01(-0.04%)
May 05, 2003	24.75	24.76	24.62	24.65	57,500	+0.23(+0.94%)
May 02, 2003	24.18	24.50	24.15	24.42	21,400	+0.20(+0.83%)
May 01, 2003	24.51	24.51	24.05	24.22	21,500	-0.29(-1.18%)
Apr 30, 2003	24.24	24.77	24.13	24.51	310,600	+0.27(+1.11%)
Apr 29, 2003	24.27	24.30	23.99	24.24	24,500	-0.06(-0.25%)
Apr 28, 2003	24.05	24.30	24.05	24.30	17,700	+0.30(+1.25%)
Apr 25, 2003	24.30	24.30	23.70	24.00	20,500	-0.30(-1.23%)
Apr 24, 2003	24.14	24.30	23.90	24.30	20,500	+0.06(+0.25%)
Apr 23, 2003	24.11	24.24	24.00	24.24	526,700	+0.16(+0.66%)
Apr 22, 2003	24.01	24.12	23.85	24.08	221,100	+0.07(+0.29%)
Apr 21, 2003	24.09	24.10	23.95	24.01	57,500	-0.03(-0.12%)
Apr 17, 2003	24.00	24.12	23.97	24.04	39,200	+0.05(+0.21%)
Apr 16, 2003	24.12	24.18	23.97	23.99	104,900	-0.08(-0.33%)
Apr 15, 2003	24.01	24.38	24.00	24.07	76,900	+0.06(+0.25%)
Apr 14, 2003	23.23	24.10	23.22	24.01	58,200	+0.83(+3.58%)
Apr 11, 2003	23.25	23.30	23.12	23.18	15,200	+0.18(+0.78%)
Apr 10, 2003	23.15	23.20	22.90	23.00	40,300	-0.05(-0.22%)
Apr 09, 2003	23.30	23.36	22.95	23.05	35,700	-0.30(-1.28%)
Apr 08, 2003	23.10	23.57	22.95	23.35	98,000	+0.35(+1.52%)
Apr 07, 2003	23.03	23.60	22.93	23.00	46,700	+0.07(+0.31%)
Apr 04, 2003	22.50	22.94	22.50	22.93	30,800	+0.63(+2.83%)
Apr 03, 2003	22.48	22.68	22.26	22.30	41,900	-0.21(-0.93%)
Apr 02, 2003	22.16	22.89	22.16	22.51	64,400	+0.45(+2.04%)
Apr 01, 2003	22.52	22.66	21.96	22.06	56,900	-0.62(-2.73%)
Mar 31, 2003	22.53	22.76	22.25	22.68	28,500	+0.16(+0.71%)
Mar 28, 2003	22.88	22.88	22.48	22.52	32,400	-0.36(-1.57%)
Mar 27, 2003	22.87	22.93	22.63	22.88	12,300	-0.02(-0.09%)
Mar 26, 2003	22.75	22.90	22.50	22.90	14,600	+0.15(+0.66%)
Mar 25, 2003	22.25	22.75	22.12	22.75	29,200	+0.48(+2.16%)
Mar 24, 2003	22.61	22.61	22.00	22.27	40,000	-0.28(-1.24%)
Mar 21, 2003	22.07	22.55	22.07	22.55	54,000	+0.58(+2.64%)
Mar 20, 2003	21.87	22.24	21.85	21.97	37,300	+0.13(+0.60%)
Mar 19, 2003	21.75	21.85	21.50	21.84	65,300	+0.09(+0.41%)
Mar 18, 2003	21.90	21.96	21.70	21.75	75,700	-0.12(-0.55%)
Mar 17, 2003	21.75	21.87	21.69	21.87	57,600	+0.07(+0.32%)
Mar 14, 2003	21.75	21.88	21.70	21.80	69,400	+0.11(+0.51%)
Mar 13, 2003	21.60	21.69	21.51	21.69	63,200	+0.18(+0.84%)
Mar 12, 2003	21.75	21.79	21.50	21.51	34,700	-0.27(-1.24%)
Mar 11, 2003	21.95	21.96	21.75	21.78	23,900	-0.21(-0.95%)
Mar 10, 2003	21.95	22.05	21.95	21.99	33,300	-0.06(-0.27%)
Mar 07, 2003	22.33	22.33	22.00	22.05	18,000	-0.23(-1.03%)
Mar 06, 2003	22.10	22.28	21.89	22.28	35,800	+0.28(+1.27%)
Mar 05, 2003	22.26	22.50	21.96	22.00	34,600	-0.36(-1.61%)
Mar 04, 2003	22.80	22.82	22.30	22.36	28,500	-0.37(-1.63%)
Mar 03, 2003	22.76	22.82	22.67	22.73	26,100	+0.03(+0.13%)
Feb 28, 2003	22.97	23.00	22.70	22.70	14,100	-0.22(-0.96%)
Feb 27, 2003	22.80	23.00	22.65	22.92	35,500	+0.07(+0.31%)
Feb 26, 2003	22.95	22.95	22.75	22.85	12,100	-0.08(-0.35%)
Feb 25, 2003	22.84	23.00	22.80	22.93	31,800	+0.10(+0.44%)
Feb 24, 2003	22.80	22.92	22.75	22.83	50,200	+0.07(+0.31%)
Feb 21, 2003	22.37	22.98	21.83	22.76	72,600	+0.51(+2.29%)
Feb 20, 2003	22.70	22.70	22.25	22.25	32,500	-0.45(-1.98%)
Feb 19, 2003	22.40	22.75	22.35	22.70	39,900	+0.20(+0.89%)
Feb 18, 2003	22.35	22.50	22.15	22.50	35,400	+0.16(+0.72%)
Feb 14, 2003	22.50	22.57	22.14	22.34	27,300	-0.08(-0.36%)
Feb 13, 2003	22.70	22.70	22.17	22.42	52,900	-0.33(-1.45%)
Feb 12, 2003	22.60	22.80	22.50	22.75	67,000	+0.13(+0.57%)
Feb 11, 2003	22.80	23.05	22.45	22.62	118,100	-0.99(-4.19%)
Feb 10, 2003	23.00	23.69	22.98	23.61	60,200	+0.46(+1.99%)
Feb 07, 2003	22.60	23.15	22.63	23.15	21,000	+0.48(+2.12%)
Feb 06, 2003	22.60	22.79	22.40	22.67	60,500	+0.03(+0.13%)
Feb 05, 2003	22.80	22.87	22.55	22.64	46,400	-0.24(-1.05%)
Feb 04, 2003	23.03	23.11	22.79	22.88	74,300	-0.15(-0.65%)
Feb 03, 2003	23.36	23.40	23.00	23.03	48,500	-0.28(-1.20%)
Jan 31, 2003	22.70	23.33	22.70	23.31	33,800	+0.46(+2.01%)
Jan 30, 2003	23.30	23.31	22.84	22.85	2,080,000	-0.45(-1.93%)
Jan 29, 2003	23.50	23.50	23.00	23.30	70,700	-0.20(-0.85%)
Jan 28, 2003	23.73	23.73	23.25	23.50	70,700	-0.28(-1.18%)
Jan 27, 2003	23.80	23.84	23.51	23.78	34,100	-0.07(-0.29%)
Jan 24, 2003	23.40	23.92	23.40	23.85	68,800	+0.25(+1.06%)
Jan 23, 2003	23.96	24.03	23.60	23.60	38,100	-0.21(-0.88%)
Jan 22, 2003	23.88	24.00	23.74	23.81	51,900	-0.02(-0.08%)
Jan 21, 2003	24.35	24.35	23.55	23.83	56,700	-0.37(-1.53%)
Jan 17, 2003	24.00	24.27	23.96	24.20	45,600	+0.14(+0.58%)
Jan 16, 2003	23.63	24.06	23.63	24.06	61,600	+0.50(+2.12%)
Jan 15, 2003	23.99	23.99	23.50	23.56	48,600	-0.43(-1.79%)
Jan 14, 2003	23.82	23.99	23.70	23.99	40,100	+0.07(+0.29%)
Jan 13, 2003	23.92	23.96	23.85	23.92	45,800	-0.04(-0.17%)
Jan 10, 2003	23.83	23.98	23.83	23.96	42,600	+0.18(+0.76%)
Jan 09, 2003	23.76	24.05	23.60	23.78	35,300	-0.08(-0.34%)
Jan 08, 2003	23.69	23.88	23.65	23.86	23,900	+0.07(+0.29%)
Jan 07, 2003	23.95	24.05	23.76	23.79	23,900	-0.12(-0.50%)
Jan 06, 2003	23.72	24.03	23.59	23.91	66,400	+0.09(+0.38%)
Jan 03, 2003	24.15	24.36	23.75	23.82	122,100	-0.37(-1.53%)
Jan 02, 2003	24.10	24.30	23.95	24.19	104,400	+0.18(+0.75%)
Dec 31, 2002	23.26	24.01	23.15	24.01	51,200	+0.80(+3.45%)
Dec 30, 2002	23.21	23.32	23.05	23.21	21,300	+0.10(+0.43%)
Dec 27, 2002	23.22	23.31	23.03	23.11	23,000	-0.31(-1.32%)
Dec 26, 2002	23.05	23.45	23.00	23.42	86,900	+0.42(+1.83%)
Dec 24, 2002	23.10	23.10	22.76	23.00	26,400	+0.00(+0.00%)
Dec 23, 2002	23.37	23.37	22.91	23.00	67,800	-0.27(-1.16%)
Dec 20, 2002	22.80	23.34	22.59	23.27	55,400	+0.72(+3.19%)
Dec 19, 2002	22.60	22.63	22.47	22.55	133,800	-0.19(-0.84%)
Dec 18, 2002	23.09	23.12	22.61	22.74	86,200	-0.45(-1.94%)
Dec 17, 2002	23.06	23.20	22.90	23.19	106,400	+0.19(+0.83%)
Dec 16, 2002	23.30	23.67	22.91	23.00	87,700	-0.20(-0.86%)
Dec 13, 2002	23.80	23.80	23.20	23.20	62,000	-0.35(-1.49%)
Dec 12, 2002	23.40	23.75	23.20	23.55	47,300	+0.15(+0.64%)
Dec 11, 2002	22.77	23.40	22.75	23.40	69,100	+0.78(+3.45%)
Dec 10, 2002	22.90	22.90	22.18	22.62	154,100	-0.31(-1.35%)
Dec 09, 2002	22.70	23.20	22.65	22.93	70,700	-0.02(-0.09%)
Dec 06, 2002	22.45	23.06	22.22	22.95	97,700	+0.50(+2.23%)
Dec 05, 2002	22.55	22.55	22.09	22.45	49,700	+0.00(+0.00%)
Dec 04, 2002	22.53	22.63	22.30	22.45	80,700	+0.02(+0.09%)
Dec 03, 2002	21.75	22.50	21.55	22.43	77,000	+0.93(+4.33%)
Dec 02, 2002	21.35	21.50	21.00	21.50	77,100	+0.20(+0.94%)
Nov 29, 2002	21.23	21.47	21.12	21.30	33,700	-0.03(-0.14%)
Nov 27, 2002	21.28	21.50	21.02	21.33	60,100	+0.06(+0.28%)
Nov 26, 2002	22.15	22.16	21.20	21.27	64,800	-0.90(-4.06%)
Nov 25, 2002	22.44	22.55	22.12	22.17	59,200	-0.27(-1.20%)
Nov 22, 2002	22.43	22.48	22.30	22.44	87,200	-0.04(-0.18%)
Nov 21, 2002	22.60	22.75	22.45	22.48	118,800	-0.12(-0.53%)
Nov 20, 2002	22.62	22.71	22.60	22.60	25,800	-0.04(-0.18%)
Nov 19, 2002	22.65	22.80	22.55	22.64	31,200	-0.17(-0.75%)
Nov 18, 2002	23.00	23.00	22.65	22.81	46,100	+0.01(+0.04%)
Nov 15, 2002	22.80	22.86	22.65	22.80	118,300	+0.10(+0.44%)
Nov 14, 2002	22.75	22.89	22.70	22.70	43,700	+0.02(+0.09%)
Nov 13, 2002	22.83	22.99	22.66	22.68	56,800	-0.17(-0.74%)
Nov 12, 2002	22.70	23.10	22.70	22.85	51,400	+0.08(+0.35%)
Nov 11, 2002	22.80	22.80	22.68	22.77	55,200	-0.03(-0.13%)
Nov 08, 2002	22.77	22.80	22.75	22.80	21,900	+0.05(+0.22%)
Nov 07, 2002	22.75	22.87	22.60	22.75	53,600	-0.05(-0.22%)
Nov 06, 2002	22.40	22.80	22.25	22.80	48,500	+0.50(+2.24%)
Nov 05, 2002	22.11	22.30	21.90	22.30	72,700	+0.24(+1.09%)
Nov 04, 2002	21.75	22.11	21.75	22.06	40,800	+0.06(+0.27%)
Nov 01, 2002	21.90	22.00	21.75	22.00	46,900	+0.02(+0.09%)
Oct 31, 2002	21.65	22.03	21.65	21.98	37,200	+0.18(+0.83%)
Oct 30, 2002	21.75	22.09	21.75	21.80	32,600	-0.10(-0.46%)
Oct 29, 2002	22.30	22.30	21.83	21.90	49,200	-0.32(-1.44%)
Oct 28, 2002	22.62	22.71	22.09	22.22	30,700	-0.20(-0.89%)
Oct 25, 2002	21.94	22.49	21.94	22.42	49,000	+0.57(+2.61%)
Oct 24, 2002	21.84	22.20	21.83	21.85	40,100	-0.09(-0.41%)
Oct 23, 2002	22.50	22.50	21.90	21.94	99,800	-0.05(-0.23%)
Oct 22, 2002	21.80	22.00	21.67	21.99	170,100	+0.19(+0.87%)
Oct 21, 2002	22.00	22.00	21.60	21.80	41,400	-0.20(-0.91%)
Oct 18, 2002	22.70	22.70	21.92	22.00	87,100	-0.50(-2.22%)
Oct 17, 2002	21.82	22.50	21.82	22.50	19,300	+0.66(+3.02%)
Oct 16, 2002	22.00	22.08	21.66	21.84	41,700	-0.09(-0.41%)
Oct 15, 2002	22.28	22.28	21.93	21.93	87,200	-0.15(-0.68%)
Oct 14, 2002	22.08	22.38	21.70	22.08	73,800	+0.07(+0.32%)
Oct 11, 2002	21.72	22.25	21.60	22.01	68,000	+0.33(+1.52%)
Oct 10, 2002	21.22	21.69	20.75	21.68	78,100	+0.36(+1.69%)
Oct 09, 2002	21.50	21.58	21.20	21.32	39,100	-0.28(-1.30%)
Oct 08, 2002	22.00	22.03	21.40	21.60	41,500	-0.41(-1.86%)
Oct 07, 2002	21.94	22.10	21.70	22.01	38,400	+0.01(+0.05%)
Oct 04, 2002	22.15	22.15	21.84	22.00	89,300	-0.15(-0.68%)
Oct 03, 2002	22.10	22.60	22.09	22.15	134,300	-0.10(-0.45%)
Oct 02, 2002	22.00	22.65	21.94	22.25	77,500	+0.19(+0.86%)
Oct 01, 2002	21.95	22.09	21.75	22.06	54,600	+0.05(+0.23%)
Sep 30, 2002	21.65	22.10	21.53	22.01	58,200	+0.27(+1.24%)
Sep 27, 2002	21.98	22.31	21.63	21.74	42,900	-0.26(-1.18%)
Sep 26, 2002	21.70	22.10	21.65	22.00	51,000	+0.25(+1.15%)
Sep 25, 2002	21.25	21.75	21.25	21.75	78,400	+0.50(+2.35%)
Sep 24, 2002	21.56	21.74	21.00	21.25	74,800	-0.56(-2.57%)
Sep 23, 2002	22.53	22.53	21.62	21.81	3,950,000	-0.82(-3.62%)
Sep 20, 2002	21.54	22.73	21.41	22.63	81,800	+1.19(+5.55%)
Sep 19, 2002	21.88	21.88	21.44	21.44	25,400	-0.54(-2.46%)
Sep 18, 2002	22.00	22.05	21.75	21.98	62,700	-0.07(-0.32%)
Sep 17, 2002	22.28	22.35	21.95	22.05	108,200	-0.13(-0.59%)
Sep 16, 2002	22.51	22.60	21.85	22.18	57,600	-0.32(-1.42%)
Sep 13, 2002	22.65	22.72	22.26	22.50	36,200	-0.19(-0.84%)
Sep 12, 2002	22.70	22.87	22.55	22.69	34,600	-0.11(-0.48%)
Sep 11, 2002	23.08	23.08	22.75	22.80	28,000	-0.18(-0.78%)
Sep 10, 2002	22.98	23.10	22.57	22.98	109,100	+0.10(+0.44%)
Sep 09, 2002	23.06	23.16	22.69	22.88	71,300	-0.13(-0.56%)
Sep 06, 2002	22.60	23.01	22.55	23.01	70,700	+0.45(+1.99%)
Sep 05, 2002	22.38	22.70	21.90	22.56	84,300	-0.07(-0.31%)
Sep 04, 2002	22.20	22.88	22.20	22.63	50,100	+0.28(+1.25%)
Sep 03, 2002	23.17	23.17	22.25	22.35	51,700	-0.81(-3.50%)
Aug 30, 2002	23.25	23.65	23.06	23.16	10,000	-0.09(-0.39%)
Aug 29, 2002	23.27	23.27	22.95	23.25	78,800	-0.05(-0.21%)
Aug 28, 2002	22.96	23.30	22.92	23.30	174,500	+0.34(+1.48%)
Aug 27, 2002	22.58	22.96	22.50	22.96	87,300	+0.36(+1.59%)
Aug 26, 2002	22.40	22.60	22.38	22.60	76,200	+0.18(+0.80%)
Aug 23, 2002	22.25	22.56	22.10	22.42	109,900	+0.35(+1.59%)
Aug 22, 2002	21.55	22.16	21.55	22.07	61,900	+0.47(+2.18%)
Aug 21, 2002	21.22	21.60	21.10	21.60	62,200	+0.35(+1.65%)
Aug 20, 2002	21.15	21.35	21.13	21.25	43,400	-0.06(-0.28%)
Aug 16, 2002	21.32	21.67	21.25	21.31	90,900	-0.08(-0.37%)
Aug 15, 2002	20.40	21.39	20.40	21.39	80,000	+1.09(+5.37%)
Aug 14, 2002	20.46	20.46	20.26	20.30	56,500	-0.16(-0.78%)
Aug 13, 2002	20.65	20.75	20.45	20.46	32,900	-0.25(-1.21%)
Aug 12, 2002	20.75	20.89	20.60	20.71	320,000	+0.58(+2.88%)
Aug 07, 2002	20.21	20.28	19.97	20.13	169,600	-0.03(-0.15%)
Aug 06, 2002	20.55	20.82	20.15	20.16	177,900	-0.39(-1.90%)
Aug 05, 2002	21.10	21.17	20.55	20.55	35,900	-0.60(-2.84%)
Aug 02, 2002	21.66	21.66	21.00	21.15	44,500	-0.52(-2.40%)
Aug 01, 2002	21.97	22.03	21.60	21.67	57,400	-0.35(-1.59%)
Jul 31, 2002	21.65	22.00	21.52	22.02	61,400	+0.27(+1.24%)
Jul 30, 2002	21.35	21.90	21.15	21.75	41,900	+0.35(+1.64%)
Jul 29, 2002	20.52	21.41	20.52	21.40	46,200	+0.88(+4.29%)
Jul 26, 2002	20.85	21.00	20.52	20.52	99,000	-0.28(-1.35%)
Jul 25, 2002	19.55	20.85	19.45	20.80	76,300	+1.19(+6.07%)
Jul 24, 2002	19.45	19.65	19.26	19.61	132,600	-0.09(-0.46%)
Jul 23, 2002	19.85	20.05	19.45	19.70	128,100	-0.10(-0.51%)
Jul 22, 2002	19.90	20.05	19.74	19.80	68,900	-0.16(-0.80%)
Jul 19, 2002	20.75	20.75	19.68	19.96	236,400	-1.29(-6.07%)
Jul 17, 2002	21.27	21.31	21.10	21.25	66,100	-0.73(-3.32%)
Jul 12, 2002	22.45	22.50	21.95	21.98	295,900	-0.47(-2.09%)
Jul 11, 2002	22.60	22.60	21.87	22.45	83,900	-0.15(-0.66%)
Jul 10, 2002	23.01	23.05	22.25	22.60	123,300	-0.40(-1.74%)
Jul 09, 2002	22.98	23.00	22.98	23.00	88,200	+0.02(+0.09%)
Jul 08, 2002	23.50	23.50	22.98	22.98	59,800	-0.46(-1.96%)
Jul 05, 2002	23.06	23.68	23.02	23.44	48,500	+0.34(+1.47%)
Jul 04, 2002	23.70	23.70	23.10	23.10	72,600	+0.00(+0.00%)
Jul 03, 2002	23.70	23.70	23.10	23.10	72,600	-0.65(-2.74%)
Jul 02, 2002	23.80	23.85	23.49	23.75	146,900	-0.20(-0.84%)
Jul 01, 2002	23.98	24.11	23.70	23.95	121,900	-0.03(-0.13%)
Jun 28, 2002	24.18	24.55	23.81	23.98	520,700	-0.32(-1.32%)
Jun 27, 2002	24.35	24.45	23.59	24.30	203,700	+0.00(+0.00%)
Jun 26, 2002	24.35	24.47	24.20	24.30	147,100	-0.30(-1.22%)
Jun 25, 2002	24.40	24.60	24.30	24.60	180,300	-0.55(-2.19%)
Jun 21, 2002	25.00	25.40	24.80	25.15	214,200	+0.20(+0.80%)
Jun 20, 2002	24.47	25.13	24.46	24.95	166,000	+0.49(+2.00%)
Jun 19, 2002	24.92	25.00	24.00	24.46	98,100	-0.52(-2.08%)
Jun 18, 2002	25.25	25.40	24.98	24.98	254,800	-0.32(-1.26%)
Jun 17, 2002	25.25	25.30	25.11	25.30	89,400	+0.05(+0.20%)
Jun 14, 2002	25.07	25.30	24.89	25.25	48,300	+0.03(+0.12%)
Jun 12, 2002	25.11	25.25	25.02	25.22	34,400	+0.12(+0.48%)
Jun 11, 2002	25.10	25.25	25.10	25.10	32,700	+0.00(+0.00%)
Jun 10, 2002	25.25	25.25	25.10	25.10	48,500	-0.15(-0.59%)
Jun 07, 2002	25.18	25.38	25.18	25.25	98,900	+0.00(+0.00%)
Jun 06, 2002	25.72	25.82	25.25	25.25	49,600	-0.47(-1.83%)

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.