Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	37.95	38.49	37.86	38.49	9,539	+0.99(+2.65%)
May 29, 2003	38.67	39.31	37.50	37.50	10,325	-0.45(-1.19%)
May 28, 2003	37.95	39.31	37.95	37.95	17,053	+0.00(+0.00%)
May 27, 2003	37.95	38.40	37.86	37.95	19,886	-0.09(-0.24%)
May 23, 2003	38.22	38.40	37.95	38.04	3,995	-0.27(-0.71%)
May 22, 2003	37.77	38.40	37.59	38.31	16,721	+0.45(+1.19%)
May 21, 2003	37.95	38.40	37.86	37.86	22,885	+0.00(+0.00%)
May 20, 2003	36.60	37.86	36.60	37.86	14,032	+1.27(+3.46%)
May 19, 2003	36.51	36.78	36.23	36.60	14,862	+0.45(+1.25%)
May 16, 2003	36.14	36.14	35.33	36.14	32,126	+0.45(+1.27%)
May 15, 2003	35.96	35.96	35.06	35.69	15,603	+0.18(+0.51%)
May 14, 2003	35.15	35.69	35.06	35.51	4,017	+0.36(+1.03%)
May 13, 2003	34.88	35.42	34.79	35.15	10,413	+0.00(+0.00%)
May 12, 2003	34.79	35.60	34.79	35.15	7,591	+0.36(+1.04%)
May 09, 2003	34.52	34.79	34.25	34.79	5,522	+0.36(+1.05%)
May 08, 2003	34.34	34.70	33.43	34.43	2,268	-0.18(-0.52%)
May 07, 2003	33.89	34.79	33.70	34.61	14,895	+0.36(+1.06%)
May 06, 2003	32.80	34.25	32.80	34.25	14,917	+1.45(+4.41%)
May 05, 2003	32.08	33.16	31.81	32.80	2,335	+0.09(+0.28%)
May 02, 2003	32.17	32.98	32.17	32.71	4,061	+0.45(+1.40%)
May 01, 2003	31.63	32.53	30.81	32.26	3,386	-0.09(-0.28%)
Apr 30, 2003	31.63	32.98	31.36	32.35	3,187	+0.63(+1.99%)
Apr 29, 2003	30.90	31.72	30.72	31.72	5,389	+0.81(+2.63%)
Apr 28, 2003	31.90	32.08	30.90	30.90	8,100	-0.99(-3.12%)
Apr 25, 2003	32.98	33.43	31.63	31.90	2,036	-1.08(-3.29%)
Apr 24, 2003	32.98	34.34	31.63	32.98	5,433	+0.00(+0.00%)
Apr 23, 2003	31.99	32.98	31.99	32.98	2,899	+0.90(+2.82%)
Apr 22, 2003	31.45	32.71	30.72	32.08	4,747	+0.45(+1.43%)
Apr 21, 2003	31.63	31.63	30.36	31.63	4,360	-0.36(-1.13%)
Apr 17, 2003	30.27	32.35	30.18	31.99	5,754	+1.72(+5.67%)
Apr 16, 2003	31.63	31.81	29.73	30.27	6,540	-1.17(-3.74%)
Apr 15, 2003	30.54	31.63	29.37	31.45	2,899	+0.63(+2.05%)
Apr 14, 2003	31.54	31.54	30.54	30.81	1,604	-0.45(-1.45%)
Apr 11, 2003	30.36	32.08	30.27	31.27	4,006	+0.90(+2.98%)
Apr 10, 2003	31.17	32.08	30.36	30.36	2,744	-0.45(-1.47%)
Apr 09, 2003	30.63	31.63	29.82	30.81	4,813	+0.09(+0.29%)
Apr 08, 2003	30.63	31.36	29.91	30.72	5,710	+0.99(+3.34%)
Apr 07, 2003	31.17	31.17	29.55	29.73	8,620	+0.09(+0.30%)
Apr 04, 2003	29.28	30.27	29.28	29.64	2,478	+0.00(+0.00%)
Apr 03, 2003	30.45	30.45	28.92	29.64	4,659	-0.81(-2.67%)
Apr 02, 2003	28.37	30.54	28.37	30.45	2,733	+2.17(+7.67%)
Apr 01, 2003	26.75	28.37	26.75	28.28	2,954	+0.99(+3.64%)
Mar 31, 2003	26.84	28.73	26.39	27.29	3,939	+0.00(+0.00%)
Mar 28, 2003	27.92	28.73	27.02	27.29	3,519	-0.63(-2.27%)
Mar 27, 2003	28.92	28.92	26.66	27.92	8,510	-0.99(-3.44%)
Mar 26, 2003	29.82	30.72	28.92	28.92	2,733	-0.90(-3.03%)
Mar 25, 2003	29.82	30.54	28.55	29.82	6,673	-0.09(-0.30%)
Mar 24, 2003	30.27	30.63	29.37	29.91	1,018	-0.45(-1.49%)
Mar 21, 2003	30.27	30.90	29.82	30.36	7,879	-0.36(-1.18%)
Mar 20, 2003	30.09	31.08	29.37	30.72	6,761	+0.18(+0.59%)
Mar 19, 2003	29.37	30.63	29.01	30.54	4,149	+0.99(+3.36%)
Mar 18, 2003	28.92	30.63	28.92	29.55	2,312	+0.09(+0.31%)
Mar 17, 2003	26.48	31.63	26.48	29.46	14,530	+3.07(+11.64%)
Mar 14, 2003	27.20	27.56	26.30	26.39	1,991	-0.81(-2.99%)
Mar 13, 2003	23.49	27.20	23.49	27.20	9,439	+2.35(+9.45%)
Mar 12, 2003	24.76	25.30	24.22	24.85	4,979	-0.18(-0.72%)
Mar 11, 2003	24.67	25.57	24.58	25.03	3,950	-0.27(-1.07%)
Mar 10, 2003	25.66	25.84	24.58	25.30	2,744	-0.36(-1.41%)
Mar 07, 2003	25.75	26.57	25.57	25.66	3,552	-0.09(-0.35%)
Mar 06, 2003	26.66	26.66	25.66	25.75	3,187	-0.90(-3.39%)
Mar 05, 2003	26.02	26.93	25.57	26.66	1,294	+0.45(+1.72%)
Mar 04, 2003	26.48	26.93	26.02	26.20	3,165	-0.63(-2.36%)
Mar 03, 2003	26.84	27.11	25.84	26.84	7,115	-0.72(-2.62%)
Feb 28, 2003	28.46	28.46	27.11	27.56	4,183	-1.36(-4.69%)
Feb 27, 2003	27.02	29.19	26.39	28.92	3,231	+1.90(+7.02%)
Feb 26, 2003	26.57	27.02	26.48	27.02	1,416	+0.00(+0.00%)
Feb 25, 2003	27.11	27.11	26.39	27.02	3,032	-0.18(-0.66%)
Feb 24, 2003	27.56	27.56	26.75	27.20	5,389	-0.81(-2.90%)
Feb 21, 2003	28.01	28.28	27.20	28.01	3,076	+0.18(+0.65%)
Feb 20, 2003	27.74	28.55	27.47	27.83	3,917	-0.81(-2.84%)
Feb 19, 2003	29.82	29.82	28.01	28.64	4,050	-1.08(-3.65%)
Feb 18, 2003	26.02	30.27	25.93	29.73	4,282	+3.52(+13.45%)
Feb 14, 2003	24.85	26.66	24.85	26.20	1,991	+1.08(+4.32%)
Feb 13, 2003	25.30	25.84	25.12	25.12	3,950	-0.72(-2.80%)
Feb 12, 2003	25.12	26.39	24.85	25.84	5,544	+0.63(+2.51%)
Feb 11, 2003	25.84	25.84	25.03	25.21	3,939	-0.90(-3.46%)
Feb 10, 2003	25.75	26.11	25.12	26.11	2,501	+0.36(+1.40%)
Feb 07, 2003	25.39	26.20	25.30	25.75	6,130	+0.36(+1.42%)
Feb 06, 2003	25.93	28.46	25.39	25.39	9,041	-0.54(-2.09%)
Feb 05, 2003	25.93	27.02	25.93	25.93	4,681	+0.45(+1.77%)
Feb 04, 2003	26.39	26.66	25.30	25.48	6,108	-0.72(-2.76%)
Feb 03, 2003	26.11	26.66	25.84	26.20	1,261	+0.09(+0.35%)
Jan 31, 2003	26.30	26.75	25.75	26.11	4,360	+0.27(+1.05%)
Jan 30, 2003	26.48	26.84	25.84	25.84	3,264	-0.81(-3.05%)
Jan 29, 2003	27.11	27.11	25.84	26.66	11,730	-0.45(-1.67%)
Jan 28, 2003	26.02	27.56	25.75	27.11	7,171	+1.08(+4.17%)
Jan 27, 2003	27.29	27.29	25.84	26.02	4,636	-0.36(-1.37%)
Jan 24, 2003	27.56	27.56	26.93	26.39	14,087	-0.72(-2.67%)
Jan 23, 2003	27.02	28.46	26.20	27.11	21,070	+0.36(+1.35%)
Jan 22, 2003	27.11	27.11	25.75	26.75	5,854	+0.00(+0.00%)
Jan 21, 2003	27.65	27.74	26.57	26.75	9,340	+0.36(+1.37%)
Jan 17, 2003	26.57	27.02	25.30	26.39	12,317	+0.90(+3.55%)
Jan 16, 2003	24.49	25.75	24.49	25.48	8,986	+0.99(+4.06%)
Jan 15, 2003	27.11	27.11	24.13	24.49	21,967	-2.62(-9.67%)
Jan 14, 2003	27.29	27.47	26.48	27.11	2,567	-0.45(-1.64%)
Jan 13, 2003	27.29	27.92	26.02	27.56	8,576	+0.27(+0.99%)
Jan 10, 2003	27.83	27.83	25.30	27.29	3,220	-0.54(-1.95%)
Jan 09, 2003	27.11	27.92	26.75	27.83	4,913	+0.63(+2.33%)
Jan 08, 2003	26.66	28.01	25.39	27.20	4,227	+0.36(+1.35%)
Jan 07, 2003	27.29	27.47	25.84	26.84	7,458	-0.63(-2.30%)
Jan 06, 2003	26.84	28.46	26.84	27.47	7,171	+0.72(+2.70%)
Jan 03, 2003	27.02	27.02	25.57	26.75	3,873	+0.18(+0.68%)
Jan 02, 2003	25.12	26.57	24.04	26.57	7,547	+1.27(+5.00%)
Dec 31, 2002	23.22	25.30	23.22	25.30	60,988	+1.81(+7.69%)
Dec 30, 2002	23.13	24.22	22.59	23.49	20,772	-0.36(-1.51%)
Dec 27, 2002	24.31	24.40	23.49	23.86	28,629	-0.45(-1.86%)
Dec 26, 2002	23.49	24.85	23.31	24.31	17,773	+0.36(+1.51%)
Dec 24, 2002	23.67	23.95	23.04	23.95	995	+0.27(+1.15%)
Dec 23, 2002	23.49	24.13	22.59	23.67	10,214	+0.09(+0.38%)
Dec 20, 2002	24.40	24.40	23.49	23.58	167,117	-0.81(-3.33%)
Dec 19, 2002	25.30	25.30	24.31	24.40	33,255	-1.36(-5.26%)
Dec 18, 2002	25.93	25.93	24.85	25.75	15,935	+0.00(+0.00%)
Dec 17, 2002	23.95	26.93	23.49	25.75	48,383	-0.18(-0.70%)
Dec 16, 2002	25.75	26.30	25.03	25.93	13,047	+0.18(+0.70%)
Dec 13, 2002	26.57	26.57	24.94	25.75	5,422	-0.72(-2.73%)
Dec 12, 2002	25.75	27.92	25.30	26.48	13,080	+0.72(+2.81%)
Dec 11, 2002	24.85	26.20	24.40	25.75	4,813	+0.90(+3.64%)
Dec 10, 2002	24.67	25.30	24.40	24.85	8,477	+0.00(+0.00%)
Dec 09, 2002	25.03	26.39	24.40	24.85	10,623	-0.63(-2.48%)
Dec 06, 2002	25.48	26.66	25.30	25.48	19,787	-0.27(-1.05%)
Dec 05, 2002	25.12	26.11	25.12	25.75	5,489	+0.72(+2.89%)
Dec 04, 2002	23.95	26.39	23.95	25.03	13,268	+1.27(+5.32%)
Dec 03, 2002	24.85	25.30	23.58	23.77	7,060	-1.08(-4.36%)
Dec 02, 2002	26.66	26.66	24.49	24.85	6,761	-1.63(-6.14%)
Nov 29, 2002	24.85	26.66	23.95	26.48	5,699	+1.27(+5.02%)
Nov 27, 2002	24.40	25.66	23.95	25.21	5,444	+0.81(+3.33%)
Nov 26, 2002	24.67	25.30	23.04	24.40	6,662	-0.72(-2.88%)
Nov 25, 2002	25.30	25.84	23.49	25.12	19,278	-0.18(-0.71%)
Nov 22, 2002	24.85	25.75	23.95	25.30	5,865	+0.00(+0.00%)
Nov 21, 2002	26.20	26.20	24.85	25.30	7,713	-1.27(-4.76%)
Nov 20, 2002	26.20	27.56	23.67	26.57	56,661	+1.27(+5.00%)
Nov 19, 2002	22.14	25.39	21.69	25.30	2,578	+2.89(+12.90%)
Nov 18, 2002	20.78	23.04	20.78	22.41	6,750	+0.90(+4.20%)
Nov 15, 2002	22.14	23.04	20.06	21.51	35,612	-0.63(-2.86%)
Nov 14, 2002	20.78	23.04	20.69	22.14	21,004	+1.17(+5.60%)
Nov 13, 2002	22.59	23.86	20.96	20.96	6,684	-1.17(-5.31%)
Nov 12, 2002	21.23	22.41	19.88	22.14	22,919	+1.54(+7.46%)
Nov 11, 2002	20.78	21.23	19.79	20.60	17,761	-0.63(-2.98%)
Nov 08, 2002	20.33	21.33	18.52	21.23	41,134	+0.18(+0.86%)
Nov 07, 2002	21.87	21.87	20.33	21.05	27,223	-1.08(-4.90%)
Nov 06, 2002	22.50	23.95	21.69	22.14	18,946	-0.36(-1.61%)
Nov 05, 2002	22.32	22.68	20.78	22.50	6,296	-0.09(-0.40%)
Nov 04, 2002	23.95	23.95	20.87	22.59	22,398	-1.36(-5.66%)
Nov 01, 2002	24.40	26.20	23.04	23.95	10,181	-0.81(-3.28%)
Oct 31, 2002	25.30	26.30	24.40	24.76	6,783	+0.36(+1.48%)
Oct 30, 2002	22.59	24.85	22.14	24.40	3,928	+1.36(+5.88%)
Oct 29, 2002	22.14	23.04	19.79	23.04	61,287	+0.72(+3.24%)
Oct 28, 2002	24.85	24.85	22.23	22.32	17,363	-2.44(-9.85%)
Oct 25, 2002	24.40	24.94	23.86	24.76	3,884	+1.27(+5.38%)
Oct 24, 2002	25.30	25.30	23.49	23.49	17,706	-2.17(-8.45%)
Oct 23, 2002	25.21	26.20	24.85	25.66	4,537	+0.45(+1.79%)
Oct 22, 2002	25.84	25.84	25.21	25.21	7,392	-0.63(-2.45%)
Oct 21, 2002	25.93	27.11	25.75	25.84	2,135	-0.54(-2.05%)
Oct 18, 2002	27.20	27.83	25.39	26.39	3,972	+0.09(+0.34%)
Oct 17, 2002	25.12	26.66	25.12	26.30	2,202	+1.17(+4.68%)
Oct 16, 2002	25.30	26.20	25.12	25.12	4,271	-0.63(-2.46%)
Oct 15, 2002	25.66	27.11	25.30	25.75	3,906	+0.09(+0.35%)
Oct 14, 2002	25.75	27.11	25.03	25.66	1,538	-0.54(-2.07%)
Oct 11, 2002	26.66	27.11	25.30	26.20	4,880	-0.90(-3.33%)
Oct 10, 2002	25.39	27.11	25.30	27.11	2,202	+1.27(+4.89%)
Oct 09, 2002	28.01	28.01	25.84	25.84	7,215	-1.27(-4.67%)
Oct 08, 2002	26.39	27.38	26.39	27.11	4,813	+0.00(+0.00%)
Oct 07, 2002	26.39	28.01	26.30	27.11	1,991	+0.36(+1.35%)
Oct 04, 2002	27.11	28.01	26.30	26.75	3,530	-0.63(-2.31%)
Oct 03, 2002	26.39	27.47	26.39	27.38	3,729	+0.72(+2.71%)
Oct 02, 2002	26.75	27.29	26.48	26.66	4,714	-0.90(-3.28%)
Oct 01, 2002	26.30	28.92	26.30	27.56	53,374	+1.36(+5.17%)
Sep 30, 2002	25.57	28.64	25.48	26.20	3,286	+0.00(+0.00%)
Sep 27, 2002	25.75	27.11	25.48	26.20	36,519	-0.27(-1.02%)
Sep 26, 2002	25.30	27.11	23.67	26.48	43,657	+0.27(+1.03%)
Sep 25, 2002	24.40	26.66	24.40	26.20	8,809	+1.26(+5.07%)
Sep 24, 2002	24.94	26.75	24.85	24.94	5,688	-0.45(-1.78%)
Sep 23, 2002	27.11	27.11	25.30	25.39	1,615	-1.27(-4.75%)
Sep 20, 2002	24.85	28.01	24.49	26.66	12,317	+2.53(+10.49%)
Sep 19, 2002	24.94	24.94	23.95	24.13	7,813	-0.81(-3.26%)
Sep 18, 2002	26.66	26.66	24.85	24.94	15,404	-1.99(-7.38%)
Sep 17, 2002	27.11	27.56	26.66	26.93	23,981	-0.18(-0.67%)
Sep 16, 2002	28.46	28.46	26.84	27.11	21,281	-1.54(-5.36%)
Sep 13, 2002	29.55	29.55	28.01	28.64	19,388	-1.17(-3.94%)
Sep 12, 2002	34.61	34.61	28.55	29.82	26,405	-3.89(-11.53%)
Sep 11, 2002	34.79	35.24	33.07	33.70	3,928	-1.54(-4.36%)
Sep 10, 2002	33.43	35.24	33.43	35.24	6,097	+1.36(+4.00%)
Sep 09, 2002	33.16	34.34	31.72	33.89	2,866	+0.27(+0.81%)
Sep 06, 2002	36.69	37.50	33.43	33.61	7,746	-3.43(-9.27%)
Sep 05, 2002	32.98	37.05	32.53	37.05	12,173	+3.61(+10.81%)
Sep 04, 2002	30.72	33.98	30.45	33.43	1,106	+2.71(+8.82%)
Sep 03, 2002	31.17	31.99	30.27	30.72	5,987	-0.45(-1.45%)
Aug 30, 2002	32.98	33.89	29.82	31.17	8,665	+0.90(+2.99%)
Aug 29, 2002	29.46	31.54	29.46	30.27	4,891	+0.81(+2.76%)
Aug 28, 2002	31.17	32.98	29.46	29.46	5,688	-2.62(-8.17%)
Aug 27, 2002	29.46	33.43	29.28	32.08	1,342,386	+2.08(+6.93%)
Aug 26, 2002	30.09	30.72	29.46	30.00	341,959	-0.36(-1.19%)
Aug 23, 2002	30.00	31.63	30.00	30.36	4,493	-0.54(-1.75%)
Aug 22, 2002	29.82	32.53	29.82	30.90	13,700	+0.18(+0.59%)
Aug 21, 2002	30.72	31.72	30.27	30.72	8,709	-0.54(-1.73%)
Aug 20, 2002	30.72	31.63	30.72	31.27	11,642	-0.81(-2.54%)
Aug 16, 2002	30.72	33.89	30.54	32.08	10,037	+0.72(+2.31%)
Aug 15, 2002	31.27	31.63	31.17	31.36	5,732	-0.27(-0.86%)
Aug 14, 2002	31.90	31.90	31.17	31.63	9,605	-0.18(-0.57%)
Aug 13, 2002	31.72	32.89	31.63	31.81	4,725	-0.27(-0.85%)
Aug 12, 2002	33.43	33.43	31.72	32.08	10,933	-1.36(-4.05%)
Aug 07, 2002	33.25	33.89	32.26	33.43	11,785	-0.27(-0.80%)
Aug 06, 2002	72.29	36.05	32.53	33.70	30,743	-2.44(-6.75%)
Aug 05, 2002	37.05	37.05	36.05	36.14	12,759	-1.45(-3.85%)
Aug 02, 2002	39.76	40.66	37.05	37.59	12,151	-1.27(-3.26%)
Aug 01, 2002	37.50	46.99	37.50	38.86	8,676	+0.45(+1.18%)
Jul 31, 2002	40.21	40.66	36.60	38.40	8,676	+0.90(+2.41%)
Jul 30, 2002	38.86	42.02	36.14	37.50	13,302	-2.26(-5.68%)
Jul 29, 2002	38.67	43.83	38.40	39.76	12,405	+0.90(+2.33%)
Jul 26, 2002	40.21	41.11	38.13	38.86	5,964	-2.26(-5.49%)
Jul 25, 2002	43.83	43.83	38.86	41.11	5,710	-3.61(-8.08%)
Jul 24, 2002	39.31	44.73	37.50	44.73	17,330	+4.97(+12.50%)
Jul 23, 2002	41.57	41.57	39.31	39.76	7,149	-2.71(-6.38%)
Jul 22, 2002	43.37	44.64	42.02	42.47	8,333	-1.81(-4.08%)
Jul 19, 2002	44.37	47.44	44.28	44.28	5,843	-3.61(-7.55%)
Jul 17, 2002	45.90	47.89	45.36	47.89	4,039	-1.54(-3.11%)
Jul 12, 2002	50.60	52.32	49.43	49.43	1,604	-1.63(-3.19%)
Jul 11, 2002	49.25	51.05	47.17	51.05	4,094	+1.45(+2.91%)
Jul 10, 2002	50.60	51.23	49.43	49.61	1,958	-1.45(-2.83%)
Jul 09, 2002	49.70	51.05	49.70	51.05	1,693	+2.26(+4.63%)
Jul 08, 2002	50.60	50.60	48.80	48.80	3,308	-1.81(-3.57%)
Jul 05, 2002	49.61	51.05	47.53	50.60	168,213	+0.09(+0.18%)
Jul 04, 2002	48.80	50.51	46.90	50.51	3,585	+0.00(+0.00%)
Jul 03, 2002	48.80	50.51	46.90	50.51	3,585	+0.81(+1.64%)
Jul 02, 2002	52.50	53.13	49.25	49.70	2,733	-2.71(-5.17%)
Jul 01, 2002	49.25	52.59	48.34	52.41	2,932	+2.71(+5.45%)
Jun 28, 2002	46.99	49.70	46.99	49.70	21,402	+0.45(+0.92%)
Jun 27, 2002	47.08	49.25	47.08	49.25	9,019	+1.27(+2.64%)
Jun 26, 2002	52.68	53.77	47.08	47.98	13,678	-5.60(-10.46%)
Jun 25, 2002	51.96	54.13	51.96	53.58	2,733	+0.27(+0.51%)
Jun 21, 2002	54.04	54.04	53.13	53.31	99,599	+0.45(+0.85%)
Jun 20, 2002	52.86	54.31	52.41	52.86	17,562	-0.18(-0.34%)
Jun 19, 2002	53.22	54.31	50.60	53.04	19,244	-1.08(-2.00%)
Jun 18, 2002	53.95	54.67	53.95	54.13	4,238	-0.72(-1.32%)
Jun 17, 2002	53.77	55.57	53.77	54.85	3,895	+0.18(+0.33%)
Jun 14, 2002	54.67	55.66	54.22	54.67	9,141	-1.36(-2.42%)
Jun 12, 2002	55.12	59.19	55.12	56.02	4,780	+0.45(+0.81%)
Jun 11, 2002	55.12	56.02	55.03	55.57	1,671	+0.00(+0.00%)
Jun 10, 2002	53.31	56.02	53.31	55.57	1,980	+1.36(+2.50%)
Jun 07, 2002	53.04	54.22	53.04	54.22	2,910	+0.90(+1.69%)
Jun 06, 2002	52.86	53.77	52.86	53.31	5,046	+0.00(+0.00%)

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.