Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	26.41	26.41	26.15	26.26	1,619,054	-0.05(-0.20%)
Dec 30, 2002	26.39	26.41	26.17	26.31	2,076,736	+0.38(+1.45%)
Dec 27, 2002	26.39	26.46	25.87	25.93	1,712,224	-0.45(-1.72%)
Dec 26, 2002	26.34	26.54	26.34	26.39	1,021,095	+0.08(+0.31%)
Dec 24, 2002	26.36	26.56	26.29	26.31	971,055	-0.06(-0.24%)
Dec 23, 2002	26.71	26.71	26.36	26.37	2,200,264	-0.34(-1.27%)
Dec 20, 2002	26.60	26.74	26.32	26.71	5,864,440	+0.22(+0.85%)
Dec 19, 2002	26.54	26.72	26.44	26.48	2,112,538	-0.11(-0.39%)
Dec 18, 2002	26.80	26.80	26.47	26.59	2,041,352	-0.42(-1.56%)
Dec 17, 2002	27.24	27.30	26.94	27.01	2,948,132	-0.21(-0.75%)
Dec 16, 2002	26.88	27.24	26.86	27.21	6,107,937	+0.75(+2.85%)
Dec 13, 2002	26.63	26.69	26.46	26.46	4,450,149	-0.45(-1.67%)
Dec 12, 2002	26.89	27.07	26.79	26.91	1,748,863	-0.22(-0.81%)
Dec 11, 2002	27.09	27.22	27.00	27.13	2,136,616	-0.12(-0.44%)
Dec 10, 2002	27.14	27.25	26.87	27.25	2,233,973	+0.32(+1.19%)
Dec 09, 2002	27.08	27.13	26.86	26.93	2,614,188	-0.72(-2.61%)
Dec 06, 2002	27.32	27.75	27.31	27.65	3,387,808	+0.28(+1.01%)
Dec 05, 2002	27.85	27.87	27.34	27.37	3,284,589	-0.35(-1.27%)
Dec 04, 2002	27.69	27.76	27.40	27.73	2,817,485	-0.11(-0.39%)
Dec 03, 2002	27.92	27.96	27.77	27.84	6,304,744	-0.22(-0.80%)
Dec 02, 2002	28.46	28.57	27.82	28.06	5,437,536	-0.16(-0.58%)
Nov 29, 2002	28.39	28.40	28.14	28.22	2,776,240	+0.53(+1.91%)
Nov 27, 2002	27.49	27.75	27.47	27.69	4,334,787	+0.75(+2.80%)
Nov 26, 2002	27.34	27.45	26.94	26.94	4,923,115	-0.74(-2.67%)
Nov 25, 2002	27.43	27.68	27.22	27.68	8,621,837	+0.09(+0.33%)
Nov 22, 2002	28.18	28.24	27.35	27.59	19,219,914	-0.57(-2.02%)
Nov 21, 2002	28.10	28.16	27.80	28.16	6,887,001	+0.51(+1.85%)
Nov 20, 2002	27.50	27.75	27.49	27.64	11,482,244	+0.17(+0.63%)
Nov 19, 2002	27.71	27.77	27.13	27.47	9,895,223	-0.01(-0.03%)
Nov 18, 2002	28.30	28.30	27.27	27.48	14,314,804	-0.32(-1.13%)
Nov 15, 2002	27.01	27.86	26.96	27.80	14,711,769	+1.91(+7.38%)
Nov 14, 2002	25.86	26.12	25.35	25.89	27,093,254	-0.88(-3.30%)
Nov 13, 2002	26.72	27.01	26.61	26.77	301,910	-0.21(-0.80%)
Nov 12, 2002	26.96	27.11	26.82	26.99	375,818	+0.43(+1.60%)
Nov 11, 2002	26.63	26.83	26.54	26.56	328,082	-0.47(-1.73%)
Nov 08, 2002	27.09	27.25	26.94	27.03	471,918	-0.30(-1.08%)
Nov 07, 2002	27.78	27.79	27.32	27.32	892,751	-0.74(-2.62%)
Nov 06, 2002	27.47	28.06	27.36	28.06	526,773	+0.48(+1.73%)
Nov 05, 2002	27.66	27.86	27.52	27.58	347,134	+0.05(+0.17%)
Nov 04, 2002	27.36	27.54	27.26	27.54	521,958	+0.86(+3.22%)
Nov 01, 2002	26.40	26.79	26.29	26.68	308,191	+0.07(+0.27%)
Oct 31, 2002	26.70	26.75	26.47	26.60	323,057	+0.10(+0.36%)
Oct 30, 2002	26.27	26.51	26.17	26.51	287,464	+0.07(+0.25%)
Oct 29, 2002	26.70	26.70	26.04	26.44	450,981	-0.20(-0.74%)
Oct 28, 2002	26.77	26.96	26.59	26.64	315,729	-0.10(-0.36%)
Oct 25, 2002	26.34	26.76	26.28	26.73	308,191	+0.20(+0.74%)
Oct 24, 2002	26.93	26.93	26.53	26.54	274,902	-0.38(-1.40%)
Oct 23, 2002	26.70	27.03	26.54	26.91	318,660	+0.14(+0.52%)
Oct 22, 2002	26.85	27.13	26.65	26.78	220,047	-0.44(-1.63%)
Oct 21, 2002	26.78	27.22	26.68	27.22	352,997	+0.45(+1.68%)
Oct 18, 2002	26.46	26.82	26.28	26.77	326,197	-0.17(-0.62%)
Oct 17, 2002	27.09	27.11	26.75	26.94	294,582	+0.66(+2.51%)
Oct 16, 2002	26.27	26.44	26.18	26.28	293,326	-0.77(-2.84%)
Oct 15, 2002	26.36	27.06	26.36	27.05	590,422	+1.22(+4.72%)
Oct 14, 2002	25.69	25.83	25.55	25.83	206,228	-0.34(-1.31%)
Oct 11, 2002	25.56	26.17	25.50	26.17	376,655	+1.24(+4.98%)
Oct 10, 2002	24.48	24.97	24.26	24.93	504,161	+0.48(+1.95%)
Oct 09, 2002	24.50	24.69	24.37	24.45	530,333	-0.24(-0.97%)
Oct 08, 2002	24.35	24.69	24.22	24.69	671,657	+0.66(+2.74%)
Oct 07, 2002	24.41	24.42	23.96	24.03	383,564	-0.06(-0.24%)
Oct 04, 2002	24.51	24.53	24.06	24.09	383,983	-0.24(-1.00%)
Oct 03, 2002	24.55	25.00	24.23	24.34	414,132	-0.43(-1.75%)
Oct 02, 2002	24.72	25.25	24.72	24.77	512,955	-0.60(-2.37%)
Oct 01, 2002	24.52	25.37	24.23	25.37	515,467	+0.78(+3.19%)
Sep 30, 2002	24.35	24.77	24.02	24.59	542,685	-0.25(-1.00%)
Sep 27, 2002	25.15	25.17	24.84	24.84	290,604	-0.57(-2.26%)
Sep 26, 2002	25.49	25.49	25.20	25.41	408,898	+0.19(+0.74%)
Sep 25, 2002	24.97	25.39	24.55	25.22	483,434	+0.54(+2.21%)
Sep 24, 2002	24.36	24.96	24.34	24.68	762,314	-0.75(-2.97%)
Sep 23, 2002	25.58	25.59	25.15	25.43	410,992	-0.41(-1.57%)
Sep 20, 2002	26.13	26.20	25.72	25.84	379,796	+0.33(+1.31%)
Sep 19, 2002	25.64	25.93	25.43	25.51	633,552	-0.60(-2.29%)
Sep 18, 2002	26.00	26.25	25.70	26.10	394,242	-0.09(-0.33%)
Sep 17, 2002	26.71	26.72	26.18	26.19	309,448	-0.03(-0.11%)
Sep 16, 2002	26.15	26.27	26.09	26.22	244,962	-0.00(-0.02%)
Sep 13, 2002	26.00	26.41	25.93	26.22	635,645	-0.14(-0.53%)
Sep 12, 2002	26.66	26.72	26.36	26.36	368,071	-0.41(-1.53%)
Sep 11, 2002	26.90	26.94	26.77	26.77	163,517	-0.02(-0.09%)
Sep 10, 2002	26.86	26.95	26.66	26.79	445,119	+0.38(+1.45%)
Sep 09, 2002	26.09	26.51	26.02	26.41	318,451	+0.02(+0.09%)
Sep 06, 2002	26.73	26.73	26.26	26.39	711,856	+0.60(+2.31%)
Sep 05, 2002	25.73	26.05	25.46	25.79	403,036	-0.56(-2.12%)
Sep 04, 2002	26.30	26.52	26.15	26.35	262,758	+0.20(+0.77%)
Sep 03, 2002	26.52	26.52	26.13	26.15	349,019	-1.15(-4.22%)
Aug 30, 2002	27.17	27.55	27.13	27.30	24,140,306	-0.15(-0.56%)
Aug 29, 2002	27.07	27.58	27.01	27.45	221,303	+0.23(+0.84%)
Aug 28, 2002	27.54	27.57	27.11	27.22	394,033	-0.33(-1.21%)
Aug 27, 2002	27.81	27.95	27.52	27.56	345,041	-0.14(-0.52%)
Aug 26, 2002	27.53	27.70	27.33	27.70	212,928	+0.20(+0.73%)
Aug 23, 2002	27.73	27.73	27.42	27.50	228,631	-0.77(-2.74%)
Aug 22, 2002	28.16	28.32	27.89	28.28	285,789	+0.05(+0.17%)
Aug 21, 2002	28.27	28.29	27.94	28.23	340,016	-0.19(-0.67%)
Aug 20, 2002	28.37	28.51	28.18	28.42	556,504	+0.45(+1.62%)
Aug 16, 2002	27.74	28.26	27.61	27.96	292,070	+0.02(+0.07%)
Aug 15, 2002	27.87	28.07	27.72	27.95	336,456	+0.25(+0.90%)
Aug 14, 2002	27.31	27.70	27.13	27.70	381,261	+0.42(+1.52%)
Aug 13, 2002	27.28	27.64	27.18	27.28	555,457	+0.00(+0.00%)
Aug 12, 2002	27.25	27.30	27.01	27.28	316,148	+0.50(+1.85%)
Aug 07, 2002	26.72	26.79	26.37	26.79	532,845	+0.11(+0.41%)
Aug 06, 2002	26.45	26.97	26.30	26.68	385,868	+0.67(+2.57%)
Aug 05, 2002	26.56	26.80	25.93	26.01	597,121	-0.07(-0.27%)
Aug 02, 2002	26.64	26.68	25.95	26.08	41,873	-0.61(-2.27%)
Aug 01, 2002	27.03	27.15	26.46	26.68	426,067	-0.93(-3.37%)
Jul 31, 2002	27.30	27.68	27.11	27.62	507,093	+0.09(+0.31%)
Jul 30, 2002	27.25	27.63	27.01	27.53	373,724	+0.04(+0.14%)
Jul 29, 2002	27.22	27.51	27.13	27.49	531,379	+1.05(+3.97%)
Jul 26, 2002	26.28	26.60	26.28	26.44	386,914	+0.32(+1.21%)
Jul 25, 2002	25.93	26.25	25.65	26.13	875,583	-0.08(-0.31%)
Jul 24, 2002	24.74	26.32	24.30	26.21	2,036,956	+0.27(+1.05%)
Jul 23, 2002	26.18	26.48	25.41	25.93	1,193,615	-0.13(-0.49%)
Jul 22, 2002	26.46	26.53	25.84	26.06	596,075	-0.56(-2.12%)
Jul 19, 2002	27.01	27.02	26.51	26.63	574,719	-0.47(-1.73%)
Jul 17, 2002	27.02	27.15	26.82	27.10	620,152	+0.15(+0.57%)
Jul 12, 2002	27.17	27.21	26.72	26.94	266,946	-0.39(-1.42%)
Jul 11, 2002	27.10	27.37	26.92	27.33	350,484	-0.26(-0.95%)
Jul 10, 2002	28.03	28.14	27.42	27.59	313,844	-0.39(-1.40%)
Jul 09, 2002	28.16	28.16	27.98	27.98	308,820	-0.18(-0.63%)
Jul 08, 2002	28.11	28.16	28.11	28.16	337,084	+0.17(+0.61%)
Jul 05, 2002	28.13	28.33	27.94	27.99	399,477	+0.62(+2.27%)
Jul 04, 2002	27.30	27.37	27.05	27.37	400,314	+0.00(+0.00%)
Jul 03, 2002	27.30	27.37	27.05	27.37	400,314	+0.09(+0.32%)
Jul 02, 2002	27.56	27.65	27.28	27.28	286,417	-0.22(-0.82%)
Jul 01, 2002	27.77	28.04	27.46	27.51	302,538	-0.29(-1.05%)
Jun 28, 2002	27.63	28.22	27.63	27.80	310,076	+0.11(+0.41%)
Jun 27, 2002	27.67	27.70	27.26	27.68	553,363	+0.22(+0.80%)
Jun 26, 2002	26.94	27.52	26.94	27.46	992,411	+0.20(+0.72%)
Jun 25, 2002	27.67	27.84	27.22	27.27	372,468	+0.09(+0.33%)
Jun 21, 2002	27.36	27.63	27.36	27.18	413,923	-0.09(-0.33%)
Jun 20, 2002	27.59	27.75	27.26	27.27	685,894	-0.29(-1.06%)
Jun 19, 2002	27.74	27.94	27.46	27.56	667,888	-0.80(-2.83%)
Jun 18, 2002	27.94	28.50	27.85	28.36	430,045	+0.01(+0.03%)
Jun 17, 2002	27.99	28.38	27.99	28.35	395,499	+0.75(+2.73%)
Jun 14, 2002	27.07	27.60	26.70	27.60	950,328	-1.29(-4.48%)
Jun 12, 2002	28.88	28.90	28.60	28.89	315,938	+0.11(+0.40%)
Jun 11, 2002	29.09	29.16	28.66	28.78	322,429	-0.24(-0.84%)
Jun 10, 2002	29.13	29.33	29.02	29.02	188,432	-0.07(-0.23%)
Jun 07, 2002	28.81	29.11	28.71	29.09	640,461	-0.29(-0.99%)
Jun 06, 2002	29.64	29.71	29.35	29.38	405,548	-0.48(-1.62%)
Jun 05, 2002	29.66	29.89	29.64	29.86	264,014	+0.06(+0.21%)
May 31, 2002	29.81	29.91	29.76	29.80	520,702	+0.15(+0.52%)
May 28, 2002	29.68	29.87	29.38	29.65	531,379	-0.09(-0.31%)
May 27, 2002	29.83	29.84	29.60	29.74	151,374	+0.00(+0.00%)
May 24, 2002	29.83	29.84	29.60	29.74	151,374	-0.16(-0.54%)
May 23, 2002	29.76	29.95	29.61	29.90	203,925	-0.09(-0.30%)
May 22, 2002	29.80	29.99	29.76	29.99	252,709	+0.11(+0.38%)
May 21, 2002	29.99	30.10	29.86	29.88	248,731	-0.39(-1.29%)
May 20, 2002	30.28	30.34	30.04	30.27	292,907	-0.31(-1.00%)
May 17, 2002	30.47	30.76	30.46	30.57	263,805	+0.10(+0.33%)
May 16, 2002	30.37	30.47	30.10	30.47	722,534	-0.28(-0.92%)
May 15, 2002	30.53	30.83	30.42	30.75	540,592	+0.13(+0.42%)
May 14, 2002	30.44	30.63	30.27	30.63	504,580	+0.17(+0.56%)
May 13, 2002	30.14	30.52	30.12	30.45	529,914	+0.81(+2.72%)
May 10, 2002	29.71	29.73	29.63	29.65	176,498	-0.28(-0.93%)
May 09, 2002	29.61	30.04	29.49	29.92	341,062	-0.50(-1.65%)
May 08, 2002	30.35	30.45	30.04	30.42	438,838	+0.81(+2.73%)
May 07, 2002	29.57	29.70	29.42	29.62	481,968	+0.49(+1.67%)
May 06, 2002	29.64	29.64	29.13	29.13	337,503	-0.49(-1.64%)
May 03, 2002	29.66	29.74	29.57	29.62	577,231	+0.57(+1.97%)
May 02, 2002	29.14	29.32	29.04	29.04	361,790	+0.21(+0.71%)
May 01, 2002	28.54	28.84	28.36	28.84	560,063	+0.18(+0.62%)
Apr 30, 2002	28.41	28.82	28.41	28.66	510,442	+0.25(+0.87%)
Apr 29, 2002	28.58	28.66	28.23	28.41	318,032	-0.29(-1.01%)
Apr 26, 2002	28.70	28.75	28.64	28.71	583,094	+0.13(+0.47%)
Apr 25, 2002	28.71	28.73	28.47	28.57	608,846	+0.15(+0.54%)
Apr 24, 2002	28.60	28.75	28.32	28.42	317,194	+0.27(+0.97%)
Apr 23, 2002	28.17	28.49	28.12	28.15	481,759	-0.01(-0.03%)
Apr 22, 2002	28.04	28.19	28.04	28.16	195,341	-0.15(-0.52%)
Apr 19, 2002	28.56	28.56	28.27	28.30	271,552	+0.16(+0.58%)
Apr 18, 2002	28.34	28.41	27.92	28.14	304,004	-0.02(-0.07%)
Apr 17, 2002	28.28	28.32	27.94	28.16	304,842	+0.33(+1.20%)
Apr 16, 2002	27.57	27.94	27.56	27.83	322,847	+0.55(+2.03%)
Apr 15, 2002	27.49	27.53	27.21	27.27	226,328	+0.48(+1.78%)
Apr 12, 2002	27.29	27.39	26.79	26.79	254,383	-0.31(-1.15%)
Apr 11, 2002	27.61	27.65	27.02	27.11	287,255	-0.38(-1.39%)
Apr 10, 2002	27.57	27.62	27.10	27.49	408,898	+0.21(+0.75%)
Apr 09, 2002	27.38	27.53	27.25	27.28	301,073	-0.17(-0.61%)
Apr 08, 2002	27.25	27.45	27.13	27.45	335,828	-0.30(-1.08%)
Apr 05, 2002	27.45	27.80	27.45	27.75	339,806	+0.29(+1.06%)
Apr 04, 2002	27.42	27.58	27.42	27.46	148,443	+0.02(+0.07%)
Apr 03, 2002	27.71	27.77	27.27	27.44	307,773	-0.18(-0.64%)
Apr 02, 2002	27.46	27.86	27.35	27.62	224,234	-0.27(-0.98%)
Apr 01, 2002	27.80	28.04	27.65	27.89	150,117	+0.05(+0.19%)
Mar 29, 2002	28.19	28.35	27.84	27.84	413,504	+0.00(+0.00%)
Mar 28, 2002	28.19	28.35	27.84	27.84	413,504	-0.24(-0.87%)
Mar 27, 2002	27.62	28.08	27.58	28.08	592,097	+0.43(+1.55%)
Mar 26, 2002	27.30	27.70	27.30	27.65	532,217	-0.00(-0.02%)
Mar 25, 2002	27.89	27.93	27.59	27.65	617,012	-0.34(-1.23%)
Mar 22, 2002	28.06	28.09	27.68	28.00	404,083	+0.01(+0.03%)
Mar 21, 2002	27.89	28.07	27.59	27.99	405,339	+0.05(+0.19%)
Mar 20, 2002	28.18	28.23	27.87	27.94	505,836	-1.32(-4.52%)
Mar 19, 2002	29.33	29.36	29.09	29.26	270,296	+0.06(+0.20%)
Mar 18, 2002	29.06	29.34	29.03	29.20	421,879	+0.18(+0.61%)
Mar 15, 2002	28.72	29.37	28.68	29.03	435,698	+0.27(+0.95%)
Mar 14, 2002	28.52	28.82	28.52	28.75	20,936	+0.50(+1.78%)
Mar 13, 2002	28.69	28.70	28.18	28.25	286,417	-0.24(-0.85%)
Mar 12, 2002	28.24	28.62	28.14	28.50	443,863	-0.54(-1.88%)
Mar 11, 2002	28.86	29.06	28.62	29.04	312,588	+0.36(+1.25%)
Mar 08, 2002	28.92	28.96	28.61	28.68	329,966	+0.12(+0.42%)
Mar 07, 2002	28.75	28.86	28.56	28.56	311,960	-0.21(-0.75%)
Mar 06, 2002	28.39	28.78	28.36	28.78	325,988	+0.72(+2.57%)
Mar 05, 2002	28.08	28.28	27.94	28.06	449,516	-0.49(-1.72%)
Mar 04, 2002	27.91	28.84	27.88	28.55	771,736	+1.37(+5.04%)
Mar 01, 2002	26.56	27.21	26.39	27.18	407,014	+0.40(+1.50%)
Feb 28, 2002	26.66	26.99	26.53	26.78	576,813	-0.31(-1.13%)
Feb 27, 2002	27.13	27.36	26.94	27.08	464,172	+0.38(+1.41%)
Feb 26, 2002	26.91	26.93	26.65	26.70	272,389	-0.28(-1.04%)
Feb 25, 2002	26.82	26.99	26.78	26.99	376,027	+0.37(+1.38%)
Feb 22, 2002	26.31	26.64	26.24	26.62	410,992	-0.01(-0.04%)
Feb 21, 2002	26.68	27.00	26.56	26.63	3,496,471	-0.20(-0.75%)
Feb 20, 2002	26.75	26.88	26.57	26.83	366,606	+0.08(+0.29%)
Feb 19, 2002	27.13	27.15	26.75	26.75	237,843	-0.59(-2.17%)
Feb 18, 2002	27.56	27.62	27.34	27.34	232,818	+0.00(+0.00%)
Feb 15, 2002	27.56	27.62	27.34	27.34	232,818	-0.24(-0.87%)
Feb 14, 2002	27.85	27.94	27.58	27.58	293,536	+0.19(+0.70%)
Feb 13, 2002	27.23	27.51	27.20	27.39	361,371	+0.14(+0.53%)
Feb 12, 2002	27.20	27.46	27.03	27.25	304,632	-0.33(-1.19%)
Feb 11, 2002	27.51	27.74	27.41	27.58	263,177	+0.43(+1.58%)
Feb 08, 2002	26.99	27.20	26.79	27.15	233,028	+0.68(+2.58%)
Feb 07, 2002	26.36	26.74	26.20	26.47	436,116	+0.22(+0.86%)
Feb 06, 2002	26.36	26.62	26.15	26.24	215,859	-0.16(-0.60%)
Feb 05, 2002	26.60	26.65	26.40	26.40	390,683	-0.28(-1.04%)
Feb 04, 2002	27.12	27.12	26.65	26.68	363,465	-0.26(-0.98%)
Feb 01, 2002	27.05	27.06	26.93	26.94	199,738	-0.24(-0.90%)
Jan 31, 2002	27.12	27.28	26.89	27.18	366,815	+0.31(+1.16%)
Jan 30, 2002	26.63	26.93	26.41	26.87	358,650	+0.28(+1.04%)
Jan 29, 2002	27.30	27.42	26.59	26.59	759,173	-0.48(-1.78%)
Jan 28, 2002	27.18	27.27	27.08	27.08	233,237	-0.04(-0.16%)
Jan 25, 2002	26.95	27.15	26.92	27.12	389,008	-0.04(-0.16%)
Jan 24, 2002	27.18	27.46	27.10	27.16	404,083	+0.22(+0.83%)
Jan 23, 2002	26.89	27.22	26.72	26.94	432,557	+0.18(+0.68%)
Jan 22, 2002	27.22	27.32	26.76	26.76	306,726	-0.35(-1.29%)
Jan 21, 2002	26.96	27.17	26.87	27.11	367,862	+0.00(+0.00%)
Jan 18, 2002	26.96	27.17	26.87	27.11	41,873	-0.51(-1.83%)
Jan 17, 2002	27.71	27.72	27.46	27.61	974,615	+0.75(+2.77%)
Jan 16, 2002	27.12	27.32	26.87	26.87	316,985	-0.48(-1.75%)
Jan 15, 2002	27.30	27.39	27.18	27.34	202,250	+0.29(+1.08%)
Jan 14, 2002	27.34	27.34	27.05	27.05	328,291	-0.39(-1.41%)
Jan 11, 2002	27.67	27.72	27.33	27.44	788,695	-0.41(-1.46%)

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.