Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	56.51	57.07	56.23	56.50	17,219	-0.49(-0.86%)
Mar 28, 2003	56.75	57.36	56.50	56.99	36,392	+0.57(+1.02%)
Mar 27, 2003	56.42	56.53	55.99	56.42	27,599	-1.06(-1.85%)
Mar 26, 2003	56.99	58.10	56.54	57.48	42,376	+2.42(+4.40%)
Mar 25, 2003	54.75	55.64	54.45	55.06	36,025	+1.67(+3.13%)
Mar 24, 2003	54.68	54.72	53.32	53.39	31,873	-1.46(-2.66%)
Mar 21, 2003	55.07	55.23	54.29	54.85	16,730	+0.98(+1.82%)
Mar 20, 2003	53.96	54.40	53.43	53.86	40,055	+0.36(+0.67%)
Mar 19, 2003	53.19	53.96	53.14	53.50	23,569	+1.92(+3.71%)
Mar 18, 2003	52.11	52.11	51.37	51.59	57,397	-1.47(-2.78%)
Mar 17, 2003	51.56	53.18	51.44	53.06	5,006,994	+1.43(+2.78%)
Mar 14, 2003	52.10	52.24	51.04	51.63	49,703	+1.64(+3.28%)
Mar 13, 2003	49.97	50.32	49.05	49.99	847,036	+1.97(+4.09%)
Mar 12, 2003	47.80	48.68	46.27	48.03	701,956	-5.49(-10.25%)
Mar 11, 2003	53.51	53.51	53.51	53.51	0	+0.00(+0.00%)
Mar 07, 2003	53.38	53.57	53.09	53.51	275,018	-0.70(-1.28%)
Mar 06, 2003	54.40	55.37	53.88	54.21	28,698	-2.70(-4.75%)
Mar 05, 2003	55.94	56.91	55.89	56.91	27,477	+1.15(+2.06%)
Mar 04, 2003	56.26	56.52	55.35	55.76	40,788	-1.02(-1.80%)
Mar 03, 2003	57.13	57.33	56.58	56.79	23,569	+0.37(+0.65%)
Feb 28, 2003	56.91	57.00	56.13	56.42	20,394	-1.02(-1.78%)
Feb 27, 2003	56.98	57.66	56.87	57.44	29,064	+0.37(+0.65%)
Feb 26, 2003	56.56	57.16	56.42	57.07	46,162	+0.67(+1.19%)
Feb 25, 2003	56.34	56.63	55.27	56.40	48,848	-1.00(-1.74%)
Feb 24, 2003	57.57	57.83	57.35	57.40	41,765	-1.39(-2.37%)
Feb 21, 2003	58.44	58.95	58.19	58.79	17,585	+0.68(+1.17%)
Feb 20, 2003	58.55	58.55	57.80	58.11	20,394	+0.06(+0.10%)
Feb 19, 2003	58.40	58.49	57.52	58.06	37,979	-1.16(-1.96%)
Feb 18, 2003	59.28	59.88	59.08	59.22	30,530	-0.88(-1.46%)
Feb 14, 2003	59.65	60.19	58.96	60.10	45,795	-1.06(-1.73%)
Feb 13, 2003	61.41	61.55	60.55	61.15	34,804	-0.03(-0.05%)
Feb 12, 2003	61.32	62.00	61.09	61.18	22,348	-0.39(-0.64%)
Feb 11, 2003	60.96	62.02	60.96	61.58	39,933	+1.47(+2.45%)
Feb 10, 2003	60.51	60.51	59.71	60.10	30,286	-0.51(-0.84%)
Feb 07, 2003	60.02	61.14	59.99	60.61	53,245	+0.84(+1.40%)
Feb 06, 2003	60.02	60.27	59.56	59.78	66,312	-1.43(-2.34%)
Feb 05, 2003	60.49	61.21	60.47	61.21	39,323	+0.66(+1.10%)
Feb 04, 2003	61.93	61.93	60.16	60.55	143,493	-1.42(-2.29%)
Feb 03, 2003	62.04	62.32	61.94	61.96	26,988	-0.27(-0.43%)
Jan 31, 2003	61.64	62.60	61.50	62.23	74,738	+0.60(+0.97%)
Jan 30, 2003	60.81	62.18	60.60	61.64	18,684	+0.35(+0.57%)
Jan 29, 2003	60.14	61.29	59.69	61.28	27,721	+0.73(+1.20%)
Jan 28, 2003	61.27	61.40	60.13	60.55	54,832	-0.10(-0.16%)
Jan 27, 2003	59.82	60.80	59.72	60.65	31,141	+0.88(+1.47%)
Jan 24, 2003	61.54	61.61	59.78	59.78	62,892	-0.86(-1.42%)
Jan 23, 2003	62.49	62.51	60.60	60.64	67,167	-1.78(-2.85%)
Jan 22, 2003	62.44	63.05	62.41	62.41	56,420	-0.19(-0.30%)
Jan 21, 2003	63.44	63.49	62.57	62.60	39,201	-1.73(-2.69%)
Jan 17, 2003	64.84	65.20	63.79	64.33	25,401	-1.33(-2.03%)
Jan 16, 2003	65.22	66.04	65.22	65.66	14,410	+1.38(+2.15%)
Jan 15, 2003	64.73	64.84	64.28	64.28	18,928	-0.66(-1.01%)
Jan 14, 2003	64.92	65.14	64.51	64.94	50,314	-0.37(-0.56%)
Jan 13, 2003	65.10	65.59	64.32	65.30	38,346	+1.83(+2.88%)
Jan 10, 2003	62.78	63.85	62.67	63.48	12,334	-0.06(-0.09%)
Jan 09, 2003	63.45	63.72	63.09	63.53	93,056	-0.13(-0.21%)
Jan 08, 2003	62.77	64.27	62.63	63.67	40,666	+1.19(+1.90%)
Jan 07, 2003	62.88	63.04	62.22	62.48	154,728	-2.93(-4.48%)
Jan 06, 2003	63.46	65.45	63.46	65.41	90,125	+2.36(+3.74%)
Jan 03, 2003	62.72	63.40	62.59	63.05	35,171	+0.33(+0.52%)
Jan 02, 2003	62.23	63.58	62.11	62.72	37,735	+0.51(+0.82%)
Dec 31, 2002	62.07	62.23	61.45	62.22	24,790	-0.26(-0.42%)
Dec 30, 2002	61.73	62.48	61.09	62.48	23,935	+0.78(+1.26%)
Dec 27, 2002	61.74	62.18	61.41	61.70	21,249	-0.93(-1.49%)
Dec 26, 2002	63.05	63.05	62.56	62.63	21,004	-0.58(-0.92%)
Dec 24, 2002	62.36	63.62	62.36	63.22	17,707	+0.16(+0.26%)
Dec 23, 2002	62.56	63.34	62.04	63.05	26,256	+0.82(+1.32%)
Dec 20, 2002	60.98	63.05	60.98	62.23	50,558	+1.84(+3.05%)
Dec 19, 2002	60.60	60.80	59.92	60.39	65,579	-0.38(-0.63%)
Dec 18, 2002	62.44	62.64	60.60	60.78	33,217	-2.40(-3.80%)
Dec 17, 2002	63.71	64.12	62.72	63.17	35,171	-0.70(-1.09%)
Dec 16, 2002	62.71	63.87	62.63	63.87	34,682	+1.64(+2.63%)
Dec 13, 2002	62.93	63.87	62.03	62.23	23,691	-0.81(-1.29%)
Dec 12, 2002	63.54	64.09	62.64	63.04	27,233	-0.04(-0.06%)
Dec 11, 2002	62.48	63.75	62.03	63.08	22,714	-0.38(-0.59%)
Dec 10, 2002	62.15	63.76	62.15	63.46	44,818	+0.66(+1.04%)
Dec 09, 2002	63.13	63.46	61.74	62.81	31,018	-2.44(-3.74%)
Dec 06, 2002	64.73	66.08	64.73	65.25	13,067	-1.33(-2.00%)
Dec 05, 2002	68.09	68.50	65.92	66.58	35,415	-2.19(-3.18%)
Dec 04, 2002	67.51	68.61	67.51	68.77	42,132	+1.83(+2.73%)
Dec 03, 2002	67.88	68.09	66.94	66.94	30,286	-1.60(-2.33%)
Dec 02, 2002	68.62	68.97	68.01	68.54	19,905	+1.92(+2.89%)
Nov 29, 2002	67.38	67.54	66.49	66.61	14,410	+0.62(+0.94%)
Nov 27, 2002	66.37	67.80	65.99	65.99	23,325	+0.40(+0.61%)
Nov 26, 2002	65.34	65.67	64.69	65.59	18,806	-0.93(-1.39%)
Nov 25, 2002	66.70	66.97	66.13	66.52	29,187	-0.92(-1.36%)
Nov 22, 2002	67.96	68.17	66.74	67.43	30,774	-1.25(-1.82%)
Nov 21, 2002	68.44	69.59	68.29	68.69	13,555	-0.06(-0.08%)
Nov 20, 2002	66.70	69.14	66.70	68.74	17,951	+1.23(+1.82%)
Nov 19, 2002	67.51	68.51	66.82	67.51	26,866	+0.34(+0.50%)
Nov 18, 2002	68.54	69.52	67.18	67.18	28,210	-0.30(-0.45%)
Nov 15, 2002	67.29	67.96	66.94	67.48	71,441	+0.24(+0.35%)
Nov 14, 2002	66.84	68.95	66.49	67.24	33,217	+1.78(+2.71%)
Nov 13, 2002	64.82	66.38	64.76	65.47	36,148	-0.45(-0.68%)
Nov 12, 2002	65.50	67.11	64.28	65.92	85,973	+1.54(+2.39%)
Nov 11, 2002	64.77	65.10	63.50	64.38	50,192	-1.91(-2.88%)
Nov 08, 2002	66.41	66.74	65.84	66.29	10,258	-1.02(-1.52%)
Nov 07, 2002	67.27	67.95	66.92	67.31	48,726	-2.50(-3.58%)
Nov 06, 2002	67.38	69.81	65.99	69.81	47,505	+2.42(+3.58%)
Nov 05, 2002	67.51	67.76	66.67	67.39	99,285	-0.37(-0.54%)
Nov 04, 2002	66.65	68.21	66.12	67.76	39,201	+2.42(+3.70%)
Nov 01, 2002	65.11	65.98	64.44	65.34	8,548	-0.16(-0.25%)
Oct 31, 2002	64.71	65.51	63.87	65.51	29,309	+0.52(+0.81%)
Oct 30, 2002	63.38	65.49	63.38	64.98	91,713	+0.61(+0.94%)
Oct 29, 2002	64.86	65.15	63.30	64.38	15,997	-0.89(-1.37%)
Oct 28, 2002	65.30	67.15	64.98	65.27	26,134	+0.53(+0.82%)
Oct 25, 2002	63.92	65.15	63.92	64.74	40,422	+1.28(+2.01%)
Oct 24, 2002	63.87	64.53	63.09	63.46	26,744	-0.11(-0.18%)
Oct 23, 2002	63.00	63.75	62.46	63.58	26,622	+0.48(+0.77%)
Oct 22, 2002	62.13	63.09	61.82	63.09	22,714	+0.20(+0.33%)
Oct 21, 2002	61.31	63.56	61.31	62.89	26,500	+1.60(+2.62%)
Oct 18, 2002	60.94	61.58	60.69	61.28	1,245,642	-0.54(-0.87%)
Oct 17, 2002	61.80	61.82	60.60	61.82	24,180	+0.51(+0.83%)
Oct 16, 2002	61.70	61.91	60.95	61.32	20,394	-0.55(-0.89%)
Oct 15, 2002	61.77	62.52	61.37	61.86	39,567	-0.01(-0.01%)
Oct 14, 2002	60.75	61.87	60.35	61.87	1,489,886	-0.17(-0.28%)
Oct 11, 2002	61.51	62.44	61.24	62.04	22,836	+2.24(+3.74%)
Oct 10, 2002	58.96	60.91	58.71	59.81	58,740	+2.12(+3.68%)
Oct 09, 2002	58.02	59.04	57.33	57.69	23,691	-0.74(-1.26%)
Oct 08, 2002	58.50	58.97	57.89	58.43	64,480	+0.28(+0.48%)
Oct 07, 2002	58.47	58.79	58.13	58.15	172,924	-0.85(-1.44%)
Oct 04, 2002	59.53	60.19	58.18	59.00	29,919	-0.20(-0.33%)
Oct 03, 2002	59.51	60.39	58.92	59.20	20,638	+0.17(+0.29%)
Oct 02, 2002	58.47	60.55	58.47	59.02	34,682	-0.10(-0.17%)
Oct 01, 2002	58.02	59.12	57.40	59.12	55,321	+0.70(+1.19%)
Sep 30, 2002	58.02	58.67	57.65	58.43	57,275	-0.38(-0.64%)
Sep 27, 2002	59.37	59.65	58.72	58.80	29,675	-0.40(-0.68%)
Sep 26, 2002	59.56	60.19	59.20	59.20	1,587,583	-1.11(-1.83%)
Sep 25, 2002	60.53	60.76	59.18	60.31	43,353	+0.98(+1.66%)
Sep 24, 2002	58.38	60.14	58.23	59.33	31,629	-0.33(-0.55%)
Sep 23, 2002	60.46	60.64	59.06	59.65	26,500	-1.76(-2.87%)
Sep 20, 2002	62.11	62.11	61.00	61.41	39,811	+0.00(+0.00%)
Sep 19, 2002	62.03	62.42	61.41	61.41	16,730	-0.85(-1.37%)
Sep 18, 2002	61.95	62.30	61.62	62.27	24,057	-0.02(-0.03%)
Sep 17, 2002	63.15	63.60	62.16	62.28	15,997	-0.73(-1.16%)
Sep 16, 2002	62.59	63.54	62.47	63.01	13,677	-0.29(-0.45%)
Sep 13, 2002	63.52	63.62	62.79	63.30	16,608	-1.14(-1.77%)
Sep 12, 2002	63.99	64.53	63.97	64.44	11,357	+0.35(+0.55%)
Sep 11, 2002	64.77	64.81	64.08	64.08	16,974	-0.52(-0.81%)
Sep 10, 2002	64.21	64.77	63.87	64.61	62,648	+0.90(+1.41%)
Sep 09, 2002	63.13	63.76	62.64	63.71	20,150	-0.16(-0.26%)
Sep 06, 2002	63.62	64.81	63.62	63.87	6,594	+0.49(+0.78%)
Sep 05, 2002	62.90	63.38	62.48	63.38	7,815	-0.29(-0.45%)
Sep 04, 2002	63.75	64.12	63.13	63.67	21,615	-0.43(-0.68%)
Sep 03, 2002	64.26	64.36	63.75	64.10	2,149,344	-1.24(-1.90%)
Aug 30, 2002	64.28	65.67	64.28	65.34	11,845	-0.16(-0.24%)
Aug 29, 2002	65.31	65.93	65.02	65.50	12,334	-0.50(-0.76%)
Aug 28, 2002	67.12	67.12	65.51	66.00	7,937	-0.94(-1.41%)
Aug 27, 2002	67.13	68.37	66.88	66.94	17,463	+0.29(+0.43%)
Aug 26, 2002	66.89	67.15	66.01	66.65	781,579	+0.33(+0.49%)
Aug 23, 2002	66.53	66.74	65.10	66.33	8,792	-1.43(-2.11%)
Aug 22, 2002	67.37	67.96	66.74	67.76	24,057	-0.20(-0.30%)
Aug 21, 2002	68.21	68.69	67.13	67.96	13,067	+1.29(+1.94%)
Aug 20, 2002	66.92	67.96	66.61	66.67	17,463	+1.99(+3.08%)
Aug 16, 2002	64.86	65.35	63.46	64.68	53,611	+0.24(+0.37%)
Aug 15, 2002	62.72	64.94	62.66	64.44	27,111	+1.63(+2.59%)
Aug 14, 2002	63.87	64.08	62.23	62.81	61,183	-1.06(-1.65%)
Aug 13, 2002	63.05	64.77	63.05	63.87	15,387	+0.10(+0.15%)
Aug 12, 2002	63.87	63.95	63.17	63.77	10,380	+0.31(+0.49%)
Aug 07, 2002	62.97	63.46	62.07	63.46	12,700	-0.08(-0.13%)
Aug 06, 2002	62.31	63.95	62.31	63.54	30,408	+1.72(+2.78%)
Aug 05, 2002	63.62	63.62	61.67	61.82	21,371	-2.87(-4.43%)
Aug 02, 2002	64.06	64.69	63.37	64.69	7,327	+1.19(+1.87%)
Aug 01, 2002	64.20	64.39	63.47	63.50	7,327	-1.01(-1.56%)
Jul 31, 2002	64.41	64.80	63.62	64.51	11,845	-1.29(-1.95%)
Jul 30, 2002	65.10	65.92	64.93	65.80	26,988	+0.45(+0.69%)
Jul 29, 2002	64.95	67.56	64.95	65.34	111,497	+0.25(+0.38%)
Jul 26, 2002	64.53	65.54	64.26	65.10	27,721	+0.00(+0.00%)
Jul 25, 2002	64.53	65.18	63.79	65.10	19,661	-1.07(-1.62%)
Jul 24, 2002	62.03	66.49	62.02	66.17	36,758	+3.13(+4.96%)
Jul 23, 2002	65.34	65.44	63.04	63.04	20,394	-2.06(-3.16%)
Jul 22, 2002	67.38	67.93	64.94	65.10	38,590	-2.21(-3.28%)
Jul 19, 2002	66.82	68.04	66.82	67.31	20,760	+0.40(+0.60%)
Jul 17, 2002	67.78	68.29	66.90	66.91	34,926	+3.45(+5.43%)
Jul 12, 2002	64.12	64.35	62.87	63.46	13,799	+0.00(+0.00%)
Jul 11, 2002	63.07	63.71	62.54	63.46	37,125	+0.00(+0.00%)
Jul 10, 2002	65.12	65.21	63.05	63.46	24,424	-0.20(-0.32%)
Jul 09, 2002	64.80	64.80	63.67	63.67	45,795	-0.20(-0.32%)
Jul 08, 2002	63.87	63.87	63.87	63.87	55,809	+0.00(+0.00%)
Jul 05, 2002	63.53	65.05	63.53	63.87	12,822	+1.98(+3.20%)
Jul 04, 2002	60.89	61.89	60.19	61.89	32,972	+0.00(+0.00%)
Jul 03, 2002	60.89	61.89	60.19	61.89	32,972	+1.00(+1.64%)
Jul 02, 2002	63.14	63.58	60.63	60.89	29,431	-2.16(-3.43%)
Jul 01, 2002	64.79	65.26	63.05	63.05	70,097	-0.90(-1.41%)
Jun 28, 2002	63.67	64.80	63.67	63.95	23,081	+0.65(+1.02%)
Jun 27, 2002	63.54	63.54	62.56	63.31	21,859	+0.33(+0.52%)
Jun 26, 2002	61.62	63.05	61.62	62.98	25,889	+0.75(+1.20%)
Jun 25, 2002	63.23	63.38	62.23	62.23	40,178	-0.41(-0.65%)
Jun 21, 2002	62.31	63.04	62.03	62.64	10,136	+0.82(+1.32%)
Jun 20, 2002	62.30	62.30	61.32	61.82	26,744	-0.57(-0.92%)
Jun 19, 2002	62.64	63.46	61.91	62.40	18,196	-1.06(-1.68%)
Jun 18, 2002	63.22	63.99	63.22	63.46	11,235	+0.16(+0.26%)
Jun 17, 2002	62.52	63.85	62.27	63.30	31,507	+2.21(+3.62%)
Jun 14, 2002	61.02	61.40	60.33	61.09	40,544	-3.07(-4.79%)
Jun 12, 2002	63.54	64.16	63.22	64.16	37,735	-0.25(-0.39%)
Jun 11, 2002	64.22	65.67	64.22	64.41	19,173	+2.01(+3.23%)
Jun 10, 2002	63.23	63.34	62.40	62.40	7,083	+0.00(+0.00%)
Jun 07, 2002	61.74	62.81	61.62	62.40	19,051	+0.74(+1.20%)
Jun 06, 2002	63.83	63.83	61.66	61.66	17,951	-2.54(-3.95%)
Jun 05, 2002	63.87	64.32	63.71	64.20	24,790	-1.11(-1.69%)
May 31, 2002	65.92	66.30	65.12	65.30	9,525	-1.76(-2.63%)
May 28, 2002	67.56	67.65	67.06	67.06	277,216	+0.90(+1.36%)
May 27, 2002	66.25	66.86	66.16	66.16	11,723	+0.00(+0.00%)
May 24, 2002	66.25	66.86	66.16	66.16	11,723	-0.33(-0.49%)
May 23, 2002	66.03	66.98	65.96	66.49	9,037	-0.20(-0.31%)
May 22, 2002	66.88	67.31	66.49	66.70	10,868	+1.02(+1.56%)
May 21, 2002	66.24	66.53	65.67	65.67	9,403	-0.61(-0.93%)
May 20, 2002	66.37	66.81	65.95	66.29	14,776	-3.32(-4.76%)
May 17, 2002	69.60	69.85	69.48	69.60	1,831	+0.00(+0.00%)
May 16, 2002	68.53	69.60	68.29	69.60	207,607	+1.07(+1.57%)
May 15, 2002	67.51	69.19	67.51	68.53	18,562	+0.75(+1.11%)
May 14, 2002	67.41	68.13	66.95	67.78	297,855	+1.24(+1.87%)
May 13, 2002	66.24	66.79	66.04	66.53	9,891	+2.58(+4.03%)
May 10, 2002	65.71	65.77	63.95	63.95	11,601	-1.56(-2.38%)
May 09, 2002	65.68	66.21	65.43	65.51	7,205	-0.74(-1.11%)
May 08, 2002	65.07	66.25	65.02	66.25	6,594	+2.29(+3.59%)
May 07, 2002	63.49	64.12	62.97	63.95	13,677	+1.06(+1.68%)
May 06, 2002	62.19	63.30	62.09	62.90	11,479	+0.01(+0.01%)
May 03, 2002	62.71	63.62	62.09	62.89	9,403	+0.61(+0.99%)
May 02, 2002	63.71	63.82	62.27	62.27	16,242	-2.91(-4.46%)
May 01, 2002	65.06	65.55	64.69	65.18	9,525	-0.57(-0.87%)
Apr 30, 2002	65.10	65.75	64.44	65.75	12,700	+0.27(+0.41%)
Apr 29, 2002	66.09	66.38	65.48	65.48	5,495	+0.38(+0.59%)
Apr 26, 2002	65.90	66.04	65.10	65.10	7,815	-0.74(-1.12%)
Apr 25, 2002	65.63	66.12	65.37	65.84	9,403	+0.32(+0.49%)
Apr 24, 2002	66.03	66.43	65.51	65.52	10,013	-0.32(-0.49%)
Apr 23, 2002	65.70	66.61	65.54	65.84	18,684	-0.82(-1.23%)
Apr 22, 2002	66.49	66.74	66.06	66.65	44,208	-0.66(-0.97%)
Apr 19, 2002	67.80	68.15	67.31	67.31	13,799	+0.41(+0.61%)
Apr 18, 2002	67.15	67.73	65.81	66.90	34,560	-1.38(-2.01%)
Apr 17, 2002	68.29	68.29	67.55	68.28	36,355,664	+0.72(+1.07%)
Apr 16, 2002	66.23	67.76	66.23	67.56	15,875	+2.30(+3.53%)
Apr 15, 2002	65.01	65.25	64.17	65.25	12,700	+1.69(+2.65%)
Apr 12, 2002	64.59	64.85	63.57	63.57	20,638	-1.82(-2.78%)
Apr 11, 2002	65.75	66.48	65.10	65.39	11,235	-1.51(-2.26%)
Apr 10, 2002	66.72	67.46	66.72	66.90	8,914	+0.86(+1.30%)
Apr 09, 2002	66.02	66.07	65.51	66.04	18,196	-0.27(-0.41%)
Apr 08, 2002	64.95	66.31	64.90	66.31	19,173	-1.25(-1.85%)
Apr 05, 2002	67.32	67.80	66.57	67.56	12,212	+0.83(+1.24%)
Apr 04, 2002	67.33	67.76	66.74	66.74	22,592	-0.16(-0.24%)
Apr 03, 2002	67.39	67.56	66.90	66.90	7,449	+0.66(+0.99%)
Apr 02, 2002	66.83	67.09	66.25	66.25	12,212	-2.24(-3.28%)

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.