Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	33.06	33.62	32.52	33.44	210,524	+0.36(+1.08%)
Dec 30, 2002	33.52	33.52	32.82	33.08	233,938	-0.35(-1.04%)
Dec 27, 2002	33.84	33.93	33.29	33.43	111,192	-0.50(-1.49%)
Dec 26, 2002	33.57	34.06	33.57	33.93	91,904	+0.31(+0.92%)
Dec 24, 2002	33.50	33.79	33.35	33.62	49,304	-0.02(-0.06%)
Dec 23, 2002	34.42	34.56	33.43	33.64	202,684	-1.02(-2.94%)
Dec 20, 2002	34.03	34.66	33.64	34.66	182,674	+0.82(+2.44%)
Dec 19, 2002	33.74	34.15	33.64	33.84	121,817	+0.15(+0.43%)
Dec 18, 2002	33.83	33.88	33.64	33.69	198,455	-0.38(-1.11%)
Dec 17, 2002	33.70	34.20	33.59	34.07	123,364	+0.36(+1.06%)
Dec 16, 2002	33.45	33.78	33.10	33.71	183,086	+0.02(+0.06%)
Dec 13, 2002	33.84	34.04	33.47	33.69	145,437	-0.19(-0.57%)
Dec 12, 2002	34.32	34.42	33.88	33.88	105,107	-0.50(-1.47%)
Dec 11, 2002	33.94	34.56	33.93	34.39	135,535	+0.46(+1.34%)
Dec 10, 2002	33.87	34.03	33.50	33.93	243,221	+0.12(+0.34%)
Dec 09, 2002	34.67	34.71	33.79	33.82	198,765	-0.95(-2.73%)
Dec 06, 2002	34.22	34.89	33.97	34.77	259,312	+0.39(+1.13%)
Dec 05, 2002	34.27	34.46	34.10	34.38	150,904	+0.16(+0.48%)
Dec 04, 2002	34.03	34.39	33.84	34.21	93,967	+0.12(+0.34%)
Dec 03, 2002	34.19	34.38	34.06	34.10	105,107	-0.13(-0.37%)
Dec 02, 2002	34.27	34.61	34.14	34.22	180,404	+0.03(+0.08%)
Nov 29, 2002	34.63	34.66	34.13	34.19	46,106	-0.33(-0.95%)
Nov 27, 2002	34.08	34.79	34.08	34.52	80,970	+0.50(+1.48%)
Nov 26, 2002	34.71	34.71	34.00	34.02	137,908	-0.73(-2.09%)
Nov 25, 2002	34.80	35.02	34.27	34.75	85,302	-0.02(-0.06%)
Nov 22, 2002	34.69	35.22	34.69	34.77	186,284	-0.16(-0.47%)
Nov 21, 2002	34.69	35.16	34.65	34.93	174,628	+0.22(+0.64%)
Nov 20, 2002	34.61	35.00	34.44	34.71	214,031	+0.23(+0.67%)
Nov 19, 2002	34.28	34.61	34.17	34.47	196,083	+0.16(+0.45%)
Nov 18, 2002	34.66	34.83	34.25	34.32	192,782	-0.35(-1.01%)
Nov 15, 2002	34.11	34.75	33.83	34.67	207,120	+0.49(+1.45%)
Nov 14, 2002	33.74	34.25	33.48	34.17	260,963	+0.44(+1.29%)
Nov 13, 2002	33.16	33.96	32.04	33.74	384,636	+0.59(+1.78%)
Nov 12, 2002	33.01	33.36	32.77	33.15	330,381	-0.11(-0.32%)
Nov 11, 2002	33.87	33.87	32.86	33.25	169,574	-0.62(-1.83%)
Nov 08, 2002	34.71	34.90	33.72	33.87	207,739	-1.02(-2.92%)
Nov 07, 2002	35.12	35.12	34.08	34.89	249,720	+0.01(+0.03%)
Nov 06, 2002	34.84	35.21	34.55	34.88	256,940	+0.04(+0.11%)
Nov 05, 2002	34.77	34.87	34.14	34.84	255,290	-0.12(-0.33%)
Nov 04, 2002	35.10	35.87	34.77	34.96	291,701	-0.06(-0.17%)
Nov 01, 2002	35.24	35.24	34.67	35.02	307,482	-0.42(-1.18%)
Oct 31, 2002	34.92	35.43	34.92	35.43	215,165	+0.42(+1.19%)
Oct 30, 2002	34.71	35.14	34.51	35.02	773,606	+0.30(+0.87%)
Oct 29, 2002	35.18	35.39	34.42	34.72	265,604	-0.48(-1.35%)
Oct 28, 2002	35.82	35.82	35.00	35.19	140,383	-0.63(-1.76%)
Oct 25, 2002	35.19	35.82	35.19	35.82	233,422	+0.67(+1.90%)
Oct 24, 2002	35.28	35.41	34.90	35.15	270,555	-0.11(-0.30%)
Oct 23, 2002	34.81	35.28	34.47	35.26	392,063	+0.34(+0.97%)
Oct 22, 2002	35.85	35.85	34.22	34.92	480,770	-0.93(-2.60%)
Oct 21, 2002	34.88	35.85	34.61	35.85	845,809	+1.03(+2.95%)
Oct 18, 2002	35.10	35.16	34.39	34.82	208,873	-0.38(-1.07%)
Oct 17, 2002	34.66	35.24	34.61	35.20	336,879	+1.32(+3.89%)
Oct 16, 2002	34.90	34.90	33.85	33.88	306,554	-1.21(-3.45%)
Oct 15, 2002	34.03	35.10	34.03	35.10	480,564	+1.03(+3.02%)
Oct 14, 2002	33.83	34.07	33.64	34.07	237,239	+0.24(+0.72%)
Oct 11, 2002	33.93	34.17	33.31	33.83	291,288	+1.16(+3.56%)
Oct 10, 2002	30.67	32.66	30.67	32.66	265,398	+1.98(+6.45%)
Oct 09, 2002	31.78	31.90	30.63	30.68	273,856	-1.34(-4.18%)
Oct 08, 2002	30.83	32.08	30.51	32.02	204,438	+1.62(+5.33%)
Oct 07, 2002	30.83	31.14	30.30	30.40	185,665	-0.75(-2.40%)
Oct 04, 2002	31.99	31.99	30.87	31.15	351,114	-0.67(-2.10%)
Oct 03, 2002	32.77	32.82	31.72	31.82	223,314	-0.76(-2.32%)
Oct 02, 2002	32.77	33.03	32.48	32.57	207,739	-0.32(-0.97%)
Oct 01, 2002	32.58	32.96	32.04	32.89	3,599,847	+0.31(+0.95%)
Sep 30, 2002	32.39	32.76	31.75	32.58	250,235	+0.16(+0.51%)
Sep 27, 2002	32.87	33.01	32.28	32.42	184,118	-0.51(-1.56%)
Sep 26, 2002	32.95	33.06	32.51	32.93	338,220	-0.02(-0.06%)
Sep 25, 2002	33.18	33.24	31.90	32.95	433,838	-0.16(-0.47%)
Sep 24, 2002	33.69	33.69	32.98	33.11	250,648	-0.82(-2.43%)
Sep 23, 2002	33.33	33.93	33.12	33.93	295,826	+0.60(+1.80%)
Sep 20, 2002	33.11	33.33	32.77	33.33	364,626	+0.32(+0.97%)
Sep 19, 2002	33.40	33.74	33.01	33.01	374,012	-0.92(-2.71%)
Sep 18, 2002	34.17	34.41	33.77	33.93	221,870	-0.27(-0.79%)
Sep 17, 2002	34.47	34.66	34.13	34.20	263,438	-0.20(-0.59%)
Sep 16, 2002	34.39	34.48	34.14	34.41	177,104	+0.03(+0.08%)
Sep 13, 2002	34.37	34.89	34.30	34.38	233,010	-0.12(-0.34%)
Sep 12, 2002	34.25	34.66	34.18	34.49	254,877	+0.00(+0.00%)
Sep 11, 2002	34.21	34.75	34.03	34.49	143,581	+0.31(+0.91%)
Sep 10, 2002	34.42	34.51	33.79	34.18	311,299	-0.23(-0.68%)
Sep 09, 2002	34.50	34.56	34.19	34.42	384,946	-0.18(-0.53%)
Sep 06, 2002	34.03	34.60	34.03	34.60	422,801	+0.70(+2.06%)
Sep 05, 2002	34.33	34.42	33.64	33.90	254,980	-0.91(-2.62%)
Sep 04, 2002	33.98	34.85	33.76	34.81	408,567	+0.72(+2.10%)
Sep 03, 2002	34.03	34.17	33.43	34.10	343,274	-0.12(-0.34%)
Aug 30, 2002	33.93	34.61	33.93	34.21	128,934	+0.10(+0.28%)
Aug 29, 2002	34.15	34.29	33.46	34.12	244,150	-0.06(-0.17%)
Aug 28, 2002	34.32	34.71	33.97	34.17	626,930	+0.50(+1.50%)
Aug 27, 2002	33.64	33.88	33.35	33.67	310,680	+0.03(+0.09%)
Aug 26, 2002	33.48	33.74	33.23	33.64	249,823	+0.18(+0.55%)
Aug 23, 2002	33.20	33.52	33.20	33.46	373,393	+0.20(+0.61%)
Aug 22, 2002	32.48	33.34	32.48	33.25	257,352	+0.87(+2.69%)
Aug 21, 2002	31.94	32.40	31.90	32.38	173,597	+0.47(+1.46%)
Aug 20, 2002	32.25	32.62	31.69	31.92	193,917	-0.53(-1.64%)
Aug 16, 2002	32.09	32.53	32.04	32.45	253,742	+0.27(+0.84%)
Aug 15, 2002	31.66	32.19	31.62	32.18	299,230	+0.51(+1.62%)
Aug 14, 2002	31.22	31.66	30.82	31.66	198,043	+0.45(+1.43%)
Aug 13, 2002	31.30	31.80	31.21	31.22	223,211	-0.11(-0.34%)
Aug 12, 2002	31.22	31.51	31.07	31.32	183,499	+0.30(+0.97%)
Aug 07, 2002	31.02	31.27	30.68	31.02	364,420	+0.58(+1.91%)
Aug 06, 2002	30.01	30.73	29.57	30.44	344,822	+0.57(+1.91%)
Aug 05, 2002	30.96	30.96	29.86	29.87	165,139	-0.84(-2.75%)
Aug 02, 2002	31.41	31.65	30.56	30.71	131,822	-0.79(-2.52%)
Aug 01, 2002	31.43	32.07	31.21	31.51	449,516	+0.15(+0.46%)
Jul 31, 2002	31.75	31.75	30.81	31.36	289,947	-0.39(-1.22%)
Jul 30, 2002	31.68	31.99	31.34	31.75	377,004	+0.30(+0.96%)
Jul 29, 2002	31.80	31.80	31.31	31.45	366,483	+0.26(+0.84%)
Jul 26, 2002	30.73	31.20	30.68	31.19	228,987	+0.21(+0.69%)
Jul 25, 2002	30.20	30.98	29.99	30.98	286,027	+0.68(+2.24%)
Jul 24, 2002	29.76	30.64	28.99	30.30	852,410	+0.78(+2.63%)
Jul 23, 2002	28.12	29.85	28.12	29.52	1,488,108	+2.07(+7.52%)
Jul 22, 2002	29.03	29.33	27.40	27.46	303,459	-1.57(-5.41%)
Jul 19, 2002	29.33	29.33	28.81	29.03	297,683	-0.74(-2.48%)
Jul 17, 2002	29.46	30.15	28.56	29.76	184,118	-0.12(-0.39%)
Jul 12, 2002	29.86	31.02	29.86	29.88	163,385	-0.27(-0.90%)
Jul 11, 2002	30.15	30.52	29.87	30.15	115,525	-0.10(-0.32%)
Jul 10, 2002	30.68	31.22	30.00	30.25	161,116	-0.48(-1.58%)
Jul 09, 2002	30.78	30.78	30.73	30.73	395,261	-0.29(-0.94%)
Jul 08, 2002	31.12	31.12	31.02	31.02	263,954	-0.22(-0.71%)
Jul 05, 2002	30.54	31.61	30.54	31.25	65,189	+0.68(+2.22%)
Jul 04, 2002	31.06	31.06	29.18	30.57	424,967	+0.00(+0.00%)
Jul 03, 2002	31.06	31.06	29.18	30.57	421,770	-0.30(-0.97%)
Jul 02, 2002	31.80	31.80	30.79	30.87	284,377	-1.05(-3.28%)
Jul 01, 2002	31.99	32.45	31.81	31.92	235,795	-0.13(-0.39%)
Jun 28, 2002	30.68	32.38	30.68	32.04	438,995	+1.05(+3.38%)
Jun 27, 2002	32.15	32.33	30.93	30.99	312,433	-1.06(-3.30%)
Jun 26, 2002	31.61	32.29	31.50	32.05	191,648	+0.42(+1.32%)
Jun 25, 2002	31.99	32.22	31.61	31.63	298,715	-0.12(-0.37%)
Jun 21, 2002	32.44	32.88	31.72	31.75	318,622	-1.36(-4.10%)
Jun 20, 2002	33.84	33.98	32.96	33.11	162,457	-0.82(-2.43%)
Jun 19, 2002	33.52	34.02	33.08	33.93	3,084,109	+0.27(+0.81%)
Jun 18, 2002	32.98	34.08	32.98	33.66	1,351,232	+0.63(+1.91%)
Jun 17, 2002	32.43	33.34	32.43	33.03	99,021	+0.66(+2.04%)
Jun 14, 2002	32.24	32.67	31.55	32.37	120,682	-0.59(-1.79%)
Jun 12, 2002	32.78	33.31	31.99	32.96	467,051	+0.19(+0.59%)
Jun 11, 2002	33.54	34.17	32.76	32.77	380,201	-0.68(-2.03%)
Jun 10, 2002	33.18	34.53	33.18	33.45	332,238	+0.34(+1.03%)
Jun 07, 2002	33.21	33.45	32.87	33.11	314,290	-0.10(-0.29%)
Jun 06, 2002	32.48	33.31	32.48	33.20	742,249	+0.15(+0.44%)
Jun 05, 2002	34.03	34.27	32.96	33.06	804,240	-3.02(-8.38%)
May 31, 2002	35.82	36.36	35.82	36.08	167,305	-0.55(-1.51%)
May 28, 2002	37.03	37.08	36.06	36.64	182,571	-0.30(-0.81%)
May 27, 2002	37.18	37.37	36.79	36.94	104,178	+0.00(+0.00%)
May 24, 2002	37.18	37.37	36.79	36.94	101,187	-0.29(-0.78%)
May 23, 2002	36.79	37.60	36.79	37.23	204,954	+0.45(+1.21%)
May 22, 2002	37.42	37.47	36.77	36.78	208,564	-0.92(-2.44%)
May 21, 2002	37.75	37.81	37.41	37.70	371,330	-0.09(-0.23%)
May 20, 2002	37.86	37.94	37.37	37.79	163,591	-0.11(-0.28%)
May 17, 2002	37.76	38.03	37.42	37.90	116,659	+0.14(+0.36%)
May 16, 2002	38.29	38.34	37.71	37.76	108,614	-0.67(-1.74%)
May 15, 2002	38.42	38.91	38.34	38.43	226,821	+0.25(+0.66%)
May 14, 2002	38.11	38.29	37.88	38.18	221,973	-0.13(-0.33%)
May 13, 2002	37.96	38.30	37.76	38.30	297,786	+0.35(+0.92%)
May 10, 2002	38.29	38.32	37.96	37.96	298,611	-0.35(-0.91%)
May 09, 2002	38.39	38.48	38.24	38.30	273,753	-0.18(-0.48%)
May 08, 2002	37.42	38.68	37.37	38.49	310,989	+1.17(+3.14%)
May 07, 2002	37.15	37.46	36.58	37.32	173,494	+0.17(+0.47%)
May 06, 2002	36.89	37.30	36.73	37.14	165,861	+0.16(+0.42%)
May 03, 2002	38.10	38.15	36.53	36.99	203,097	-1.02(-2.68%)
May 02, 2002	37.56	38.76	37.56	38.00	163,591	+0.45(+1.19%)
May 01, 2002	37.37	37.65	36.51	37.56	124,911	+0.22(+0.60%)
Apr 30, 2002	36.94	37.57	36.86	37.33	202,478	-0.18(-0.49%)
Apr 29, 2002	38.20	38.28	37.33	37.52	267,048	-0.68(-1.78%)
Apr 26, 2002	38.20	38.68	38.07	38.20	204,747	+0.53(+1.42%)
Apr 25, 2002	37.73	37.98	37.33	37.66	124,602	-0.06(-0.15%)
Apr 24, 2002	37.81	38.02	37.33	37.72	322,748	+0.49(+1.33%)
Apr 23, 2002	38.59	38.84	37.23	37.23	175,969	-1.39(-3.59%)
Apr 22, 2002	38.83	38.89	38.39	38.61	49,923	-0.31(-0.80%)
Apr 19, 2002	38.77	39.00	38.69	38.92	91,904	+0.25(+0.65%)
Apr 18, 2002	38.73	39.02	38.20	38.67	126,046	-0.13(-0.32%)
Apr 17, 2002	38.78	39.46	38.54	38.80	161,735	+0.02(+0.05%)
Apr 16, 2002	39.00	39.36	38.49	38.78	212,999	-0.19(-0.50%)
Apr 15, 2002	39.40	39.89	38.97	38.97	188,966	-0.67(-1.69%)
Apr 12, 2002	39.51	39.75	39.07	39.64	132,131	+0.20(+0.52%)
Apr 11, 2002	39.80	40.06	39.38	39.44	69,933	-0.45(-1.12%)
Apr 10, 2002	39.73	40.32	39.70	39.88	559,987	+0.16(+0.39%)
Apr 09, 2002	38.44	39.78	38.44	39.73	212,690	+0.93(+2.40%)
Apr 08, 2002	38.78	39.07	38.49	38.80	177,826	-0.25(-0.65%)
Apr 05, 2002	38.82	39.86	38.82	39.05	201,962	+0.23(+0.60%)
Apr 04, 2002	38.00	38.92	38.00	38.82	195,773	+0.49(+1.29%)
Apr 03, 2002	39.02	39.54	38.03	38.32	218,672	-0.75(-1.91%)
Apr 02, 2002	38.97	39.89	38.78	39.07	133,782	+0.04(+0.10%)
Apr 01, 2002	38.78	39.39	37.91	39.03	128,521	+0.24(+0.62%)
Mar 29, 2002	39.08	39.65	38.55	38.79	1,309,973	+0.00(+0.00%)
Mar 28, 2002	39.08	39.65	38.55	38.79	265,914	-0.29(-0.74%)
Mar 27, 2002	38.68	39.12	38.63	39.08	359,468	+0.32(+0.83%)
Mar 26, 2002	39.42	39.51	38.61	38.76	382,986	-1.38(-3.43%)
Mar 25, 2002	40.07	40.23	39.80	40.14	183,705	+0.07(+0.17%)
Mar 22, 2002	40.38	40.82	40.05	40.07	188,347	-0.36(-0.89%)
Mar 21, 2002	39.70	40.70	39.61	40.43	507,073	+0.88(+2.23%)
Mar 20, 2002	40.72	40.91	39.46	39.55	330,793	-0.99(-2.44%)
Mar 19, 2002	41.23	41.24	40.52	40.53	382,574	-0.94(-2.27%)
Mar 18, 2002	41.45	41.98	41.40	41.47	549,363	+0.51(+1.25%)
Mar 15, 2002	39.93	41.69	39.77	40.96	719,763	+1.03(+2.57%)
Mar 14, 2002	40.23	40.38	39.46	39.93	237,651	-0.33(-0.82%)
Mar 13, 2002	40.38	40.72	40.14	40.26	158,228	+0.01(+0.02%)
Mar 12, 2002	40.29	40.72	39.94	40.25	171,018	-0.04(-0.10%)
Mar 11, 2002	40.95	41.20	40.23	40.29	274,888	-0.90(-2.19%)
Mar 08, 2002	41.41	41.49	40.72	41.19	382,986	-0.02(-0.05%)
Mar 07, 2002	41.78	41.88	40.58	41.21	10,314	-0.55(-1.32%)
Mar 06, 2002	39.75	42.08	39.75	41.77	380,407	+1.80(+4.51%)
Mar 05, 2002	39.85	40.23	39.51	39.96	302,118	+0.03(+0.07%)
Mar 04, 2002	39.75	40.19	39.56	39.93	170,399	+0.42(+1.06%)
Mar 01, 2002	37.81	39.53	37.81	39.52	258,384	+1.51(+3.98%)
Feb 28, 2002	38.05	38.68	37.95	38.00	185,046	-0.12(-0.31%)
Feb 27, 2002	37.28	38.49	37.28	38.12	193,298	+0.78(+2.08%)
Feb 26, 2002	37.13	37.57	37.13	37.34	214,134	+0.14(+0.36%)
Feb 25, 2002	37.18	37.60	37.03	37.21	210,214	-0.11(-0.29%)
Feb 22, 2002	36.74	37.33	36.70	37.32	289,741	+0.57(+1.56%)
Feb 21, 2002	36.26	36.93	36.26	36.74	306,141	+0.34(+0.93%)
Feb 20, 2002	35.97	36.45	35.78	36.40	204,128	+0.56(+1.57%)
Feb 19, 2002	35.92	36.06	35.43	35.84	125,427	-0.08(-0.22%)
Feb 18, 2002	35.97	36.36	35.64	35.92	130,068	+0.00(+0.00%)
Feb 15, 2002	35.97	36.36	35.64	35.92	129,965	-0.06(-0.16%)
Feb 14, 2002	36.21	36.79	35.68	35.98	156,268	-0.38(-1.04%)
Feb 13, 2002	35.68	36.78	35.68	36.36	282,417	+0.68(+1.90%)
Feb 12, 2002	35.39	36.20	35.10	35.68	226,821	+0.41(+1.15%)
Feb 11, 2002	34.92	35.39	34.66	35.27	99,743	+0.45(+1.28%)
Feb 08, 2002	34.66	34.96	34.47	34.82	216,093	-0.14(-0.39%)
Feb 07, 2002	34.03	35.09	34.03	34.96	291,185	+0.83(+2.44%)
Feb 06, 2002	33.73	34.26	33.64	34.13	173,906	+0.30(+0.89%)
Feb 05, 2002	32.72	33.90	32.62	33.83	315,631	+1.01(+3.07%)
Feb 04, 2002	33.31	33.84	32.67	32.82	201,240	-0.74(-2.20%)
Feb 01, 2002	33.25	33.84	33.25	33.55	159,981	+0.20(+0.61%)
Jan 31, 2002	33.16	33.93	32.85	33.35	153,896	+0.10(+0.29%)
Jan 30, 2002	32.62	33.84	32.53	33.25	161,838	+0.53(+1.63%)
Jan 29, 2002	33.30	33.35	32.49	32.72	133,988	-0.53(-1.60%)
Jan 28, 2002	33.40	33.79	33.09	33.25	170,915	-0.05(-0.15%)
Jan 25, 2002	32.57	33.35	32.57	33.30	165,654	+0.63(+1.93%)
Jan 24, 2002	31.85	33.07	31.85	32.67	163,282	+1.02(+3.22%)
Jan 23, 2002	31.46	32.23	31.28	31.65	158,021	+0.27(+0.87%)
Jan 22, 2002	31.46	31.90	30.93	31.38	191,441	-0.03(-0.09%)
Jan 21, 2002	31.76	31.77	31.27	31.41	301,912	+0.00(+0.00%)
Jan 18, 2002	31.76	31.77	31.27	31.41	297,683	-0.36(-1.13%)
Jan 17, 2002	31.98	31.98	31.27	31.77	357,406	-0.46(-1.41%)
Jan 16, 2002	32.57	32.68	31.99	32.23	157,093	-0.47(-1.42%)
Jan 15, 2002	33.06	33.20	32.40	32.69	319,550	-0.47(-1.40%)
Jan 14, 2002	32.87	33.40	32.62	33.16	111,915	+0.16(+0.47%)
Jan 11, 2002	33.98	34.08	32.57	33.00	104,900	-1.05(-3.08%)

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.