Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	21.33	21.52	21.07	21.27	196,553	-0.01(-0.03%)
Dec 30, 2002	21.14	21.41	21.07	21.28	164,250	+0.19(+0.91%)
Dec 27, 2002	21.53	21.60	21.07	21.08	122,640	-0.51(-2.36%)
Dec 26, 2002	21.64	21.89	21.56	21.59	103,660	+0.01(+0.05%)
Dec 24, 2002	21.63	21.68	21.56	21.58	43,800	-0.06(-0.28%)
Dec 23, 2002	21.64	21.69	21.43	21.64	306,601	+0.00(+0.00%)
Dec 20, 2002	21.37	21.64	21.34	21.64	228,126	+0.36(+1.67%)
Dec 19, 2002	21.18	21.30	21.06	21.29	183,230	+0.11(+0.52%)
Dec 18, 2002	21.29	21.34	21.06	21.18	124,100	-0.11(-0.51%)
Dec 17, 2002	21.23	21.36	21.15	21.29	219,913	+0.09(+0.44%)
Dec 16, 2002	21.04	21.21	20.94	21.19	139,978	+0.21(+1.02%)
Dec 13, 2002	20.77	21.16	20.71	20.98	130,488	+0.18(+0.87%)
Dec 12, 2002	20.84	20.84	20.58	20.80	135,050	+0.09(+0.45%)
Dec 11, 2002	20.30	20.71	20.13	20.71	162,243	+0.43(+2.13%)
Dec 10, 2002	20.38	20.38	20.11	20.27	169,178	+0.14(+0.68%)
Dec 09, 2002	20.00	20.25	19.92	20.14	237,433	+0.08(+0.41%)
Dec 06, 2002	20.00	20.26	20.00	20.05	169,178	-0.05(-0.27%)
Dec 05, 2002	20.27	20.31	20.00	20.11	122,093	+0.03(+0.14%)
Dec 04, 2002	20.33	20.53	20.01	20.08	138,700	-0.30(-1.48%)
Dec 03, 2002	20.03	20.58	19.96	20.38	178,850	+0.30(+1.47%)
Dec 02, 2002	20.22	20.39	19.95	20.09	215,533	-0.12(-0.60%)
Nov 29, 2002	20.44	20.47	20.14	20.21	66,612	-0.20(-0.97%)
Nov 27, 2002	20.30	20.48	20.21	20.41	250,208	+0.10(+0.49%)
Nov 26, 2002	20.82	20.82	20.31	20.31	227,396	-0.88(-4.14%)
Nov 25, 2002	21.39	21.49	20.85	21.18	789,864	-0.20(-0.95%)
Nov 22, 2002	20.74	21.42	20.62	21.39	125,743	+0.65(+3.12%)
Nov 21, 2002	20.49	20.74	20.45	20.74	246,011	+0.33(+1.61%)
Nov 20, 2002	20.43	20.60	20.30	20.41	226,483	-0.15(-0.75%)
Nov 19, 2002	20.27	20.65	20.26	20.56	173,740	+0.03(+0.13%)
Nov 18, 2002	20.74	20.81	20.42	20.54	255,318	-0.15(-0.72%)
Nov 15, 2002	20.39	20.70	20.36	20.68	275,576	+0.28(+1.37%)
Nov 14, 2002	20.24	20.47	20.20	20.41	154,213	+0.31(+1.53%)
Nov 13, 2002	20.05	20.27	19.87	20.10	238,893	+0.02(+0.11%)
Nov 12, 2002	20.30	20.49	19.91	20.08	231,776	-0.16(-0.81%)
Nov 11, 2002	20.27	20.30	20.00	20.24	224,476	-0.19(-0.94%)
Nov 08, 2002	20.76	20.85	20.27	20.43	189,435	-0.33(-1.61%)
Nov 07, 2002	21.26	21.26	20.49	20.77	304,959	-0.73(-3.42%)
Nov 06, 2002	21.46	21.80	21.38	21.50	199,108	+0.14(+0.64%)
Nov 05, 2002	21.34	21.36	21.11	21.36	129,028	-0.01(-0.03%)
Nov 04, 2002	21.37	21.64	21.28	21.37	314,449	+0.04(+0.21%)
Nov 01, 2002	21.18	21.44	21.00	21.33	194,546	+0.13(+0.59%)
Oct 31, 2002	21.22	21.40	21.10	21.20	264,808	+0.01(+0.03%)
Oct 30, 2002	20.77	21.39	20.74	21.19	452,602	+0.50(+2.44%)
Oct 29, 2002	20.93	20.93	20.49	20.69	312,441	-0.26(-1.26%)
Oct 28, 2002	21.10	21.37	20.93	20.95	169,908	-0.12(-0.55%)
Oct 25, 2002	20.56	21.07	20.52	21.07	184,325	+0.55(+2.67%)
Oct 24, 2002	20.60	20.85	20.38	20.52	310,799	-0.03(-0.13%)
Oct 23, 2002	20.34	20.78	20.31	20.55	208,051	+0.19(+0.94%)
Oct 22, 2002	20.78	21.07	20.28	20.36	511,002	-0.44(-2.11%)
Oct 21, 2002	20.08	20.85	20.01	20.79	258,056	+0.65(+3.21%)
Oct 18, 2002	20.03	20.27	19.73	20.15	173,558	+0.12(+0.60%)
Oct 17, 2002	19.60	20.05	19.56	20.03	272,656	+0.55(+2.84%)
Oct 16, 2002	20.09	20.11	19.30	19.47	257,508	-0.64(-3.16%)
Oct 15, 2002	19.92	20.26	19.92	20.11	216,811	+0.24(+1.19%)
Oct 14, 2002	19.39	19.87	19.32	19.87	300,761	+0.27(+1.37%)
Oct 11, 2002	19.51	19.68	19.15	19.61	222,286	+0.22(+1.16%)
Oct 10, 2002	18.09	19.51	17.88	19.38	330,691	+1.26(+6.95%)
Oct 09, 2002	19.15	19.29	18.11	18.12	325,034	-1.14(-5.92%)
Oct 08, 2002	19.63	19.73	18.63	19.26	381,426	-0.28(-1.43%)
Oct 07, 2002	19.56	19.88	19.46	19.54	276,671	+0.10(+0.51%)
Oct 04, 2002	20.16	20.16	19.44	19.44	250,208	-0.70(-3.46%)
Oct 03, 2002	19.99	20.39	19.98	20.14	250,756	+0.14(+0.69%)
Oct 02, 2002	19.81	20.36	19.73	20.00	431,067	+0.33(+1.67%)
Oct 01, 2002	19.51	19.69	19.15	19.67	211,701	+0.25(+1.30%)
Sep 30, 2002	19.15	19.58	18.98	19.42	187,610	+0.25(+1.29%)
Sep 27, 2002	19.74	19.81	19.17	19.17	199,473	-0.58(-2.94%)
Sep 26, 2002	19.19	19.75	19.18	19.75	36,500	+0.62(+3.24%)
Sep 25, 2002	19.12	19.48	18.89	19.13	1,168,006	+0.08(+0.40%)
Sep 24, 2002	18.96	19.18	18.83	19.06	252,763	-0.01(-0.06%)
Sep 23, 2002	19.28	19.45	18.91	19.07	202,758	-0.21(-1.11%)
Sep 20, 2002	19.55	19.55	18.98	19.28	344,926	-0.13(-0.68%)
Sep 19, 2002	19.86	19.86	19.41	19.41	182,865	-0.40(-2.02%)
Sep 18, 2002	19.22	20.00	19.13	19.81	127,385	+0.58(+2.99%)
Sep 17, 2002	19.88	19.89	19.24	19.24	140,708	-0.57(-2.88%)
Sep 16, 2002	19.86	19.87	19.53	19.81	135,233	-0.11(-0.55%)
Sep 13, 2002	19.32	19.92	19.23	19.92	173,558	+0.52(+2.68%)
Sep 12, 2002	19.71	19.73	19.32	19.40	150,563	-0.37(-1.86%)
Sep 11, 2002	19.91	19.99	19.73	19.76	103,478	-0.17(-0.85%)
Sep 10, 2002	20.22	20.25	19.78	19.93	184,143	-0.35(-1.70%)
Sep 09, 2002	20.47	20.47	19.95	20.28	153,848	-0.13(-0.64%)
Sep 06, 2002	20.00	20.41	19.92	20.41	187,610	+0.49(+2.48%)
Sep 05, 2002	20.29	20.47	19.92	19.92	131,765	-0.39(-1.92%)
Sep 04, 2002	20.03	20.33	19.69	20.31	158,410	+0.28(+1.40%)
Sep 03, 2002	20.33	20.35	19.95	20.03	188,705	-0.25(-1.22%)
Aug 30, 2002	20.66	20.67	20.27	20.27	171,003	-0.44(-2.12%)
Aug 29, 2002	20.79	20.79	20.49	20.71	109,500	-0.09(-0.45%)
Aug 28, 2002	21.18	21.23	20.65	20.81	168,995	-0.76(-3.51%)
Aug 27, 2002	21.92	22.09	21.56	21.56	451,689	-0.36(-1.63%)
Aug 26, 2002	21.14	21.92	21.14	21.92	241,996	+0.78(+3.71%)
Aug 23, 2002	21.38	21.51	20.99	21.13	196,188	-0.24(-1.13%)
Aug 22, 2002	21.17	21.56	21.08	21.38	131,400	+0.20(+0.93%)
Aug 21, 2002	20.85	21.21	20.77	21.18	365,549	+0.36(+1.71%)
Aug 20, 2002	20.73	21.07	20.73	20.82	474,502	+0.25(+1.23%)
Aug 16, 2002	21.06	21.06	20.56	20.57	114,063	-0.50(-2.37%)
Aug 15, 2002	20.87	21.12	20.70	21.07	229,038	+0.21(+1.02%)
Aug 14, 2002	20.04	20.85	19.97	20.85	184,873	+0.82(+4.07%)
Aug 13, 2002	20.91	20.99	20.04	20.04	186,515	-0.88(-4.22%)
Aug 12, 2002	20.28	20.92	20.23	20.92	107,858	+0.28(+1.35%)
Aug 07, 2002	20.34	20.67	20.25	20.64	139,248	+0.38(+1.87%)
Aug 06, 2002	19.78	20.26	19.78	20.26	188,888	+0.58(+2.95%)
Aug 05, 2002	19.42	19.95	19.37	19.68	254,771	+0.22(+1.15%)
Aug 02, 2002	19.93	20.00	19.29	19.46	307,149	-0.52(-2.58%)
Aug 01, 2002	19.91	20.27	19.62	19.97	324,304	+0.03(+0.14%)
Jul 31, 2002	20.25	20.47	19.73	19.95	282,328	-0.33(-1.62%)
Jul 30, 2002	19.45	20.27	19.29	20.27	256,048	+0.85(+4.37%)
Jul 29, 2002	19.01	19.45	18.82	19.42	352,044	+0.52(+2.75%)
Jul 26, 2002	18.90	19.08	18.66	18.90	291,819	+0.01(+0.06%)
Jul 25, 2002	18.19	18.98	18.08	18.89	291,089	+0.65(+3.54%)
Jul 24, 2002	16.77	18.25	16.70	18.25	455,887	+0.98(+5.65%)
Jul 23, 2002	19.12	19.12	17.23	17.27	681,641	-1.82(-9.56%)
Jul 22, 2002	19.67	19.73	19.07	19.10	393,654	-0.55(-2.79%)
Jul 19, 2002	19.89	19.89	19.02	19.64	328,684	-0.84(-4.12%)
Jul 17, 2002	20.49	20.60	20.05	20.49	217,723	+0.30(+1.47%)
Jul 12, 2002	20.87	20.99	20.16	20.19	181,588	-0.67(-3.23%)
Jul 11, 2002	20.14	21.04	20.14	20.87	210,971	+0.67(+3.34%)
Jul 10, 2002	21.03	21.10	20.19	20.19	273,568	-0.81(-3.84%)
Jul 09, 2002	21.28	21.40	20.94	21.00	160,600	-0.31(-1.44%)
Jul 08, 2002	21.87	21.97	21.30	21.30	195,458	-0.57(-2.61%)
Jul 05, 2002	21.44	21.87	21.44	21.87	62,415	+0.44(+2.07%)
Jul 04, 2002	21.86	21.92	21.33	21.43	130,853	+0.00(+0.00%)
Jul 03, 2002	21.86	21.92	21.33	21.43	128,663	-0.43(-1.98%)
Jul 02, 2002	22.36	22.38	21.86	21.86	146,183	-0.44(-1.97%)
Jul 01, 2002	22.38	22.53	22.27	22.30	162,790	-0.07(-0.32%)
Jun 28, 2002	22.08	22.41	22.08	22.37	212,613	+0.25(+1.11%)
Jun 27, 2002	22.15	22.22	21.78	22.13	193,085	+0.00(+0.00%)
Jun 26, 2002	21.86	22.20	21.74	22.13	191,990	+0.21(+0.98%)
Jun 25, 2002	21.86	21.95	21.81	21.91	307,879	+0.03(+0.13%)
Jun 21, 2002	21.62	21.64	21.56	21.88	332,881	+0.33(+1.52%)
Jun 20, 2002	21.40	21.68	21.23	21.56	202,028	+0.24(+1.13%)
Jun 19, 2002	21.38	21.59	21.12	21.32	211,153	-0.03(-0.13%)
Jun 18, 2002	21.27	21.48	20.27	21.34	406,794	+0.07(+0.34%)
Jun 17, 2002	21.08	21.32	21.08	21.27	136,875	+0.19(+0.91%)
Jun 14, 2002	20.99	21.12	20.68	21.08	114,975	-0.14(-0.65%)
Jun 12, 2002	21.10	21.25	20.88	21.22	169,725	+0.09(+0.44%)
Jun 11, 2002	21.22	21.29	21.04	21.12	120,085	-0.05(-0.26%)
Jun 10, 2002	20.88	21.29	20.88	21.18	136,510	-0.07(-0.34%)
Jun 07, 2002	21.21	21.25	20.98	21.25	138,335	+0.04(+0.21%)
Jun 06, 2002	21.65	21.65	21.21	21.21	127,568	-0.47(-2.15%)
Jun 05, 2002	21.91	21.91	21.62	21.67	120,998	-0.84(-3.72%)
May 31, 2002	22.51	22.63	22.45	22.51	328,501	-0.37(-1.63%)
May 28, 2002	22.74	22.91	22.52	22.88	1,060,330	+0.15(+0.65%)
May 27, 2002	22.81	22.85	22.62	22.73	111,873	+0.00(+0.00%)
May 24, 2002	22.81	22.85	22.62	22.73	109,318	-0.12(-0.50%)
May 23, 2002	22.79	22.88	22.67	22.85	157,863	+0.08(+0.36%)
May 22, 2002	22.68	22.79	22.66	22.77	175,383	+0.14(+0.61%)
May 21, 2002	22.70	22.77	22.61	22.63	87,600	-0.05(-0.24%)
May 20, 2002	22.58	22.82	22.58	22.68	107,493	+0.16(+0.71%)
May 17, 2002	22.60	22.60	22.27	22.53	156,403	-0.10(-0.46%)
May 16, 2002	22.91	22.91	22.55	22.63	102,930	-0.31(-1.36%)
May 15, 2002	23.21	23.25	22.90	22.94	102,383	-0.32(-1.37%)
May 14, 2002	22.96	23.27	22.95	23.26	438,002	+0.25(+1.07%)
May 13, 2002	22.60	23.01	22.54	23.01	120,998	+0.44(+1.97%)
May 10, 2002	22.93	22.94	22.53	22.57	106,763	-0.39(-1.69%)
May 09, 2002	23.23	23.25	22.96	22.96	70,080	-0.30(-1.27%)
May 08, 2002	23.13	23.29	22.89	23.25	128,845	+0.13(+0.57%)
May 07, 2002	23.11	23.21	23.05	23.12	100,193	+0.01(+0.02%)
May 06, 2002	23.21	23.39	23.12	23.12	87,235	-0.10(-0.42%)
May 03, 2002	23.04	23.34	23.04	23.22	142,350	+0.12(+0.52%)
May 02, 2002	22.71	23.11	22.59	23.10	127,385	+0.39(+1.71%)
May 01, 2002	22.77	22.81	22.67	22.71	140,708	-0.12(-0.50%)
Apr 30, 2002	22.30	22.88	22.27	22.82	215,898	+0.55(+2.46%)
Apr 29, 2002	22.19	22.30	22.11	22.27	118,260	+0.08(+0.35%)
Apr 26, 2002	22.53	22.56	22.11	22.20	154,943	-0.36(-1.60%)
Apr 25, 2002	22.44	22.56	22.24	22.56	101,653	+0.07(+0.29%)
Apr 24, 2002	22.74	22.97	22.45	22.49	136,510	-0.35(-1.54%)
Apr 23, 2002	22.65	22.87	22.64	22.84	100,010	+0.20(+0.87%)
Apr 22, 2002	22.56	22.68	22.52	22.65	73,547	+0.07(+0.32%)
Apr 19, 2002	22.47	22.58	22.32	22.58	60,955	+0.09(+0.41%)
Apr 18, 2002	22.63	22.63	22.36	22.48	129,940	-0.13(-0.56%)
Apr 17, 2002	22.68	22.79	22.58	22.61	121,910	-0.11(-0.48%)
Apr 16, 2002	22.38	22.73	22.36	22.72	94,900	+0.38(+1.72%)
Apr 15, 2002	22.60	22.62	22.33	22.33	182,318	-0.39(-1.71%)
Apr 12, 2002	22.49	22.74	22.47	22.72	170,273	+0.10(+0.44%)
Apr 11, 2002	22.77	22.84	22.61	22.62	122,640	-0.14(-0.63%)
Apr 10, 2002	22.25	22.77	22.22	22.77	178,850	+0.52(+2.34%)
Apr 09, 2002	22.22	22.37	22.19	22.25	143,080	+0.03(+0.15%)
Apr 08, 2002	21.81	22.21	21.75	22.21	109,500	+0.50(+2.32%)
Apr 05, 2002	21.78	21.81	21.70	21.71	84,497	-0.07(-0.33%)
Apr 04, 2002	21.46	21.78	21.46	21.78	106,398	+0.32(+1.51%)
Apr 03, 2002	21.71	21.73	21.42	21.46	71,540	-0.25(-1.14%)
Apr 02, 2002	21.38	21.78	21.37	21.70	133,590	+0.28(+1.33%)
Apr 01, 2002	21.67	21.67	21.35	21.42	163,155	-0.19(-0.89%)
Mar 29, 2002	21.65	21.77	21.56	21.61	119,538	+0.00(+0.00%)
Mar 28, 2002	21.65	21.77	21.56	21.61	119,538	-0.06(-0.28%)
Mar 27, 2002	21.63	21.69	21.50	21.67	84,862	+0.04(+0.20%)
Mar 26, 2002	21.61	21.70	21.44	21.63	126,473	+0.04(+0.18%)
Mar 25, 2002	21.51	21.64	21.42	21.59	81,212	+0.11(+0.51%)
Mar 22, 2002	21.55	21.78	21.45	21.48	123,188	+0.07(+0.33%)
Mar 21, 2002	21.25	21.47	21.19	21.41	287,621	+0.18(+0.83%)
Mar 20, 2002	21.40	21.40	21.06	21.23	117,530	-0.05(-0.23%)
Mar 19, 2002	21.18	21.39	21.11	21.28	113,698	+0.12(+0.54%)
Mar 18, 2002	21.26	21.26	21.07	21.17	140,343	-0.10(-0.49%)
Mar 15, 2002	21.05	21.29	21.05	21.27	179,580	-0.05(-0.26%)
Mar 14, 2002	21.12	21.33	21.12	21.33	108,405	+0.21(+0.99%)
Mar 13, 2002	21.05	21.16	21.01	21.12	65,700	+0.04(+0.18%)
Mar 12, 2002	21.32	21.32	21.05	21.08	18,250	-0.24(-1.11%)
Mar 11, 2002	21.56	21.56	21.24	21.32	101,653	-0.27(-1.27%)
Mar 08, 2002	21.59	21.75	21.47	21.59	103,843	+0.05(+0.25%)
Mar 07, 2002	21.58	21.58	21.32	21.53	198,196	-0.03(-0.13%)
Mar 06, 2002	21.30	21.58	21.23	21.56	191,625	+0.22(+1.05%)
Mar 05, 2002	21.34	21.41	21.23	21.34	181,223	-0.01(-0.03%)
Mar 04, 2002	21.32	21.40	21.25	21.34	182,683	-0.01(-0.05%)
Mar 01, 2002	21.33	21.37	21.21	21.35	495,125	+0.02(+0.10%)
Feb 28, 2002	21.45	21.48	21.23	21.33	176,295	-0.16(-0.74%)
Feb 27, 2002	21.29	21.53	21.26	21.49	240,353	+0.25(+1.19%)
Feb 26, 2002	21.15	21.35	21.11	21.24	225,388	-0.22(-1.05%)
Feb 25, 2002	21.48	21.51	21.40	21.46	1,215,091	-0.01(-0.03%)
Feb 22, 2002	21.01	21.48	21.01	21.47	273,568	+0.54(+2.57%)
Feb 21, 2002	21.21	21.26	20.93	20.93	187,428	-0.28(-1.32%)
Feb 20, 2002	21.26	21.27	20.90	21.21	331,969	-0.01(-0.03%)
Feb 19, 2002	21.37	21.58	21.18	21.22	233,418	-0.18(-0.85%)
Feb 18, 2002	21.53	21.65	21.35	21.40	304,229	+0.00(+0.00%)
Feb 15, 2002	21.53	21.65	21.35	21.40	304,229	-0.11(-0.53%)
Feb 14, 2002	21.57	21.88	21.43	21.51	553,342	-0.06(-0.28%)
Feb 13, 2002	21.21	21.63	21.21	21.57	316,091	+0.37(+1.73%)
Feb 12, 2002	20.98	21.32	20.88	21.21	223,928	+0.20(+0.94%)
Feb 11, 2002	20.85	21.04	20.83	21.01	336,531	+0.13(+0.63%)
Feb 08, 2002	20.76	21.03	20.76	20.88	3,146,498	+0.13(+0.63%)
Feb 07, 2002	20.55	20.77	20.49	20.75	824,904	+0.25(+1.23%)
Feb 06, 2002	20.82	20.90	20.42	20.49	1,776,464	+0.50(+2.52%)
Feb 05, 2002	19.97	20.03	19.92	19.99	227,031	+0.02(+0.11%)
Feb 04, 2002	20.14	20.15	19.95	19.97	136,510	-0.15(-0.76%)
Feb 01, 2002	20.19	20.21	20.09	20.12	97,090	-0.04(-0.22%)
Jan 31, 2002	20.28	20.32	20.14	20.16	79,387	-0.11(-0.54%)
Jan 30, 2002	20.01	20.28	19.99	20.27	125,195	+0.25(+1.26%)
Jan 29, 2002	20.00	20.09	19.73	20.02	174,835	+0.09(+0.44%)
Jan 28, 2002	19.86	19.93	19.73	19.93	89,425	+0.10(+0.50%)
Jan 25, 2002	19.89	19.89	19.78	19.84	135,233	-0.02(-0.08%)
Jan 24, 2002	20.01	20.07	19.85	19.85	155,125	-0.19(-0.93%)
Jan 23, 2002	20.00	20.11	20.00	20.04	68,437	+0.04(+0.19%)
Jan 22, 2002	20.00	20.05	19.99	20.00	128,115	+0.00(+0.00%)
Jan 21, 2002	20.25	20.28	19.96	20.00	131,948	+0.00(+0.00%)
Jan 18, 2002	20.25	20.28	19.96	20.00	131,948	-0.25(-1.22%)
Jan 17, 2002	20.22	20.25	20.03	20.25	217,723	-0.03(-0.14%)
Jan 16, 2002	20.16	20.30	20.14	20.27	428,877	+0.30(+1.51%)
Jan 15, 2002	19.73	19.97	19.71	19.97	75,372	+0.30(+1.53%)
Jan 14, 2002	19.78	19.91	19.63	19.67	1,916,259	-0.17(-0.86%)
Jan 11, 2002	19.82	19.90	19.70	19.84	61,320	-0.02(-0.11%)

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.