Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	18.91	19.15	18.80	19.06	375,032	+0.20(+1.07%)
Dec 30, 2002	18.65	18.98	18.65	18.86	309,410	+0.14(+0.77%)
Dec 27, 2002	18.94	18.94	18.63	18.71	177,646	-0.23(-1.22%)
Dec 26, 2002	18.77	18.94	18.63	18.94	389,057	+0.16(+0.83%)
Dec 24, 2002	18.89	18.89	18.77	18.79	91,766	+0.01(+0.03%)
Dec 23, 2002	18.65	18.86	18.63	18.78	518,050	+0.16(+0.84%)
Dec 20, 2002	19.01	19.01	18.63	18.63	821,573	-0.43(-2.27%)
Dec 19, 2002	19.09	19.13	18.98	19.06	245,000	-0.03(-0.15%)
Dec 18, 2002	19.29	19.29	19.09	19.09	266,643	-0.14(-0.75%)
Dec 17, 2002	19.43	19.52	19.23	19.23	189,767	-0.26(-1.33%)
Dec 16, 2002	19.35	19.49	19.35	19.49	322,396	-0.32(-1.63%)
Dec 13, 2002	19.72	19.94	19.72	19.82	574,841	+0.17(+0.85%)
Dec 12, 2002	19.55	19.75	19.55	19.65	415,202	+0.07(+0.35%)
Dec 11, 2002	19.41	19.63	19.41	19.58	352,523	+0.09(+0.44%)
Dec 10, 2002	19.52	19.57	19.43	19.49	431,477	-0.09(-0.44%)
Dec 09, 2002	19.41	19.63	19.38	19.58	375,378	+0.12(+0.59%)
Dec 06, 2002	19.60	19.64	19.46	19.46	255,042	-0.16(-0.80%)
Dec 05, 2002	19.61	19.64	19.58	19.62	239,113	-0.02(-0.09%)
Dec 04, 2002	19.81	19.89	19.58	19.64	229,763	-0.20(-1.02%)
Dec 03, 2002	19.57	20.04	19.57	19.84	415,028	+0.21(+1.09%)
Dec 02, 2002	19.64	19.64	19.41	19.63	349,753	-0.01(-0.03%)
Nov 29, 2002	19.67	19.69	19.54	19.63	188,208	+0.01(+0.03%)
Nov 27, 2002	19.68	19.68	19.52	19.63	185,957	+0.08(+0.38%)
Nov 26, 2002	19.58	19.67	19.42	19.55	418,145	-0.03(-0.15%)
Nov 25, 2002	19.67	19.68	19.40	19.58	173,837	-0.05(-0.24%)
Nov 22, 2002	19.32	19.64	19.12	19.63	373,474	+0.34(+1.77%)
Nov 21, 2002	19.17	19.30	19.09	19.28	260,756	+0.08(+0.39%)
Nov 20, 2002	19.23	19.24	19.02	19.21	114,275	+0.03(+0.18%)
Nov 19, 2002	19.20	19.27	19.10	19.17	293,481	-0.09(-0.45%)
Nov 18, 2002	19.31	19.32	19.15	19.26	164,314	-0.05(-0.24%)
Nov 15, 2002	19.05	19.42	19.05	19.31	178,512	+0.19(+1.00%)
Nov 14, 2002	18.87	19.12	18.76	19.12	314,085	+0.25(+1.32%)
Nov 13, 2002	18.86	18.98	18.79	18.87	191,844	-0.10(-0.55%)
Nov 12, 2002	18.60	18.97	18.58	18.97	128,300	+0.38(+2.02%)
Nov 11, 2002	18.68	18.73	18.39	18.60	92,113	-0.13(-0.71%)
Nov 08, 2002	18.91	18.91	18.67	18.73	112,717	-0.14(-0.77%)
Nov 07, 2002	18.94	19.15	18.86	18.87	115,834	-0.10(-0.52%)
Nov 06, 2002	18.84	19.05	18.77	18.97	441,693	+0.09(+0.46%)
Nov 05, 2002	18.42	18.97	18.28	18.89	465,933	+0.19(+1.02%)
Nov 04, 2002	18.25	18.74	18.21	18.70	153,406	+0.44(+2.44%)
Nov 01, 2002	18.02	18.28	17.99	18.25	547,658	+0.15(+0.83%)
Oct 31, 2002	17.95	18.10	17.93	18.10	156,523	+0.25(+1.39%)
Oct 30, 2002	17.79	18.14	17.70	17.85	203,099	+0.09(+0.52%)
Oct 29, 2002	17.90	17.90	17.56	17.76	316,682	-0.23(-1.25%)
Oct 28, 2002	18.31	18.41	17.97	17.98	110,986	-0.09(-0.51%)
Oct 25, 2002	17.99	18.28	17.96	18.08	163,968	+0.17(+0.94%)
Oct 24, 2002	17.49	17.93	17.49	17.91	134,706	+0.39(+2.24%)
Oct 23, 2002	17.67	17.67	17.38	17.52	226,300	-0.18(-1.04%)
Oct 22, 2002	17.64	17.70	17.59	17.70	195,827	-0.01(-0.03%)
Oct 21, 2002	17.83	17.90	17.68	17.71	340,403	-0.13(-0.71%)
Oct 18, 2002	18.16	18.16	17.83	17.83	204,657	-0.10(-0.55%)
Oct 17, 2002	17.81	18.07	17.79	17.93	143,191	+0.12(+0.68%)
Oct 16, 2002	17.96	17.96	17.67	17.81	325,512	-0.23(-1.25%)
Oct 15, 2002	17.56	18.08	17.56	18.04	1,766,080	+0.45(+2.56%)
Oct 14, 2002	17.63	17.79	17.56	17.59	301,618	-0.06(-0.33%)
Oct 11, 2002	17.47	17.93	17.47	17.64	466,972	+0.14(+0.79%)
Oct 10, 2002	17.00	17.52	16.72	17.51	1,159,033	+0.33(+1.92%)
Oct 09, 2002	17.73	17.73	17.18	17.18	2,510,604	-0.61(-3.44%)
Oct 08, 2002	17.97	17.97	17.47	17.79	413,643	-0.32(-1.79%)
Oct 07, 2002	18.51	18.54	18.11	18.11	306,986	-0.35(-1.91%)
Oct 04, 2002	18.77	18.78	18.42	18.46	298,848	-0.35(-1.84%)
Oct 03, 2002	18.73	18.84	18.71	18.81	134,706	+0.04(+0.22%)
Oct 02, 2002	18.94	18.94	18.73	18.77	421,781	-0.20(-1.03%)
Oct 01, 2002	19.12	19.15	18.82	18.97	680,287	-0.18(-0.94%)
Sep 30, 2002	18.78	19.15	18.72	19.15	314,085	+0.28(+1.47%)
Sep 27, 2002	19.38	19.38	18.84	18.87	430,438	-0.51(-2.62%)
Sep 26, 2002	19.28	19.46	19.23	19.38	3,393,645	-0.23(-1.18%)
Sep 25, 2002	19.69	19.75	19.53	19.61	401,177	-0.13(-0.67%)
Sep 24, 2002	19.78	19.78	19.58	19.74	87,438	-0.10(-0.49%)
Sep 23, 2002	19.89	19.90	19.64	19.84	158,774	-0.05(-0.23%)
Sep 20, 2002	19.84	19.98	19.84	19.89	123,625	+0.05(+0.23%)
Sep 19, 2002	19.93	19.98	19.81	19.84	270,799	-0.09(-0.44%)
Sep 18, 2002	19.95	20.01	19.92	19.93	305,947	-0.03(-0.14%)
Sep 17, 2002	19.84	19.99	19.81	19.95	453,640	+0.16(+0.79%)
Sep 16, 2002	20.19	20.26	19.78	19.80	359,103	-0.38(-1.86%)
Sep 13, 2002	20.20	20.25	20.10	20.17	178,166	-0.08(-0.37%)
Sep 12, 2002	20.43	20.43	20.21	20.25	93,325	-0.22(-1.07%)
Sep 11, 2002	20.47	20.55	20.45	20.47	88,130	-0.01(-0.03%)
Sep 10, 2002	20.42	20.59	20.39	20.47	147,000	-0.06(-0.28%)
Sep 09, 2002	20.61	20.62	20.43	20.53	86,226	-0.06(-0.28%)
Sep 06, 2002	20.59	20.71	20.51	20.59	6,769,975	+0.02(+0.11%)
Sep 05, 2002	20.76	20.76	20.45	20.57	128,819	-0.20(-0.95%)
Sep 04, 2002	20.62	20.76	20.60	20.76	234,092	+0.14(+0.67%)
Sep 03, 2002	20.62	20.64	20.47	20.62	266,816	-0.08(-0.39%)
Aug 30, 2002	20.40	20.71	20.38	20.71	195,654	+0.36(+1.79%)
Aug 29, 2002	20.28	20.38	20.07	20.34	104,752	+0.00(+0.00%)
Aug 28, 2002	20.21	20.50	20.21	20.34	106,137	+0.01(+0.06%)
Aug 27, 2002	20.21	20.36	20.08	20.33	109,947	+0.12(+0.57%)
Aug 26, 2002	19.98	20.21	19.86	20.21	112,371	+0.25(+1.27%)
Aug 23, 2002	19.93	19.98	19.80	19.96	86,053	-0.01(-0.06%)
Aug 22, 2002	19.98	20.04	19.78	19.97	12,449,136	-0.01(-0.06%)
Aug 21, 2002	20.04	20.04	19.87	19.98	87,784	-0.02(-0.09%)
Aug 20, 2002	19.88	20.13	19.88	20.00	169,855	-0.21(-1.06%)
Aug 16, 2002	19.64	20.21	19.46	20.21	350,445	+0.43(+2.19%)
Aug 15, 2002	19.55	19.78	19.41	19.78	246,385	+0.17(+0.85%)
Aug 14, 2002	19.58	19.64	19.38	19.61	334,343	+0.12(+0.62%)
Aug 13, 2002	19.81	19.98	19.49	19.49	200,328	-0.26(-1.32%)
Aug 12, 2002	19.43	19.75	19.38	19.75	600,467	-0.29(-1.44%)
Aug 07, 2002	19.58	20.04	19.35	20.04	185,092	+0.43(+2.21%)
Aug 06, 2002	19.49	19.63	19.32	19.61	231,148	+0.04(+0.21%)
Aug 05, 2002	19.98	20.01	19.22	19.57	536,576	-0.47(-2.36%)
Aug 02, 2002	20.33	20.44	19.82	20.04	173,318	-0.32(-1.56%)
Aug 01, 2002	20.95	21.00	20.23	20.36	545,926	-1.01(-4.73%)
Jul 31, 2002	20.90	21.37	20.50	21.37	424,032	+0.46(+2.21%)
Jul 30, 2002	20.33	20.96	20.19	20.91	338,498	+0.47(+2.32%)
Jul 29, 2002	19.41	20.43	19.41	20.43	529,997	+1.17(+6.09%)
Jul 26, 2002	18.51	19.46	18.51	19.26	258,852	+0.72(+3.86%)
Jul 25, 2002	18.02	18.75	17.85	18.55	271,837	+0.63(+3.51%)
Jul 24, 2002	17.64	18.15	16.95	17.92	461,778	+0.13(+0.71%)
Jul 23, 2002	18.25	18.71	17.76	17.79	468,011	-0.55(-3.02%)
Jul 22, 2002	18.77	19.20	17.77	18.34	298,155	-0.50(-2.64%)
Jul 19, 2002	19.08	19.08	18.65	18.84	301,618	-1.10(-5.50%)
Jul 17, 2002	20.27	20.65	19.86	19.94	277,032	-0.18(-0.89%)
Jul 12, 2002	19.98	20.53	19.98	20.12	320,491	+0.13(+0.67%)
Jul 11, 2002	20.27	20.33	19.93	19.98	401,177	-0.38(-1.87%)
Jul 10, 2002	20.73	21.02	20.33	20.36	257,639	-0.43(-2.06%)
Jul 09, 2002	20.82	20.82	20.79	20.79	225,434	+0.10(+0.47%)
Jul 08, 2002	21.37	21.37	20.69	20.69	232,707	-0.72(-3.35%)
Jul 05, 2002	21.14	21.43	21.14	21.41	125,357	+0.32(+1.53%)
Jul 04, 2002	21.46	21.46	20.89	21.09	261,102	+0.00(+0.00%)
Jul 03, 2002	21.46	21.46	20.89	21.09	261,102	-0.36(-1.67%)
Jul 02, 2002	21.57	21.75	21.25	21.44	228,897	-0.07(-0.32%)
Jul 01, 2002	21.39	21.57	21.14	21.51	252,618	+0.13(+0.59%)
Jun 28, 2002	21.47	21.77	21.25	21.39	1,034,715	-0.10(-0.46%)
Jun 27, 2002	21.61	21.61	21.38	21.48	362,565	-0.08(-0.37%)
Jun 26, 2002	21.82	22.06	21.57	21.57	321,011	-0.58(-2.61%)
Jun 25, 2002	22.15	22.15	22.00	22.14	541,078	+0.14(+0.63%)
Jun 21, 2002	22.05	22.21	22.04	22.00	390,442	+0.03(+0.13%)
Jun 20, 2002	22.02	22.12	21.92	21.98	185,611	-0.03(-0.13%)
Jun 19, 2002	21.95	22.28	21.89	22.00	417,279	+0.03(+0.13%)
Jun 18, 2002	21.90	22.07	21.61	21.98	272,530	-0.03(-0.13%)
Jun 17, 2002	22.18	22.24	22.00	22.00	125,876	-0.18(-0.81%)
Jun 14, 2002	22.18	22.32	22.08	22.18	102,155	-0.05(-0.21%)
Jun 12, 2002	22.38	22.50	22.06	22.23	223,703	-0.01(-0.03%)
Jun 11, 2002	22.24	22.38	22.21	22.24	81,031	-0.01(-0.05%)
Jun 10, 2002	22.32	22.32	22.17	22.25	161,544	-0.10(-0.47%)
Jun 07, 2002	22.24	22.35	22.00	22.35	91,247	+0.26(+1.18%)
Jun 06, 2002	22.35	22.35	22.07	22.09	78,088	-0.25(-1.11%)
Jun 05, 2002	22.41	22.41	22.17	22.34	163,622	+0.16(+0.73%)
May 31, 2002	22.29	22.41	22.02	22.18	270,106	+0.29(+1.35%)
May 28, 2002	21.54	21.88	21.45	21.88	171,240	+0.43(+1.99%)
May 27, 2002	21.86	21.86	21.46	21.46	109,254	+0.00(+0.00%)
May 24, 2002	21.86	21.86	21.46	21.46	109,254	-0.32(-1.46%)
May 23, 2002	21.50	21.83	21.32	21.77	353,908	+0.32(+1.48%)
May 22, 2002	21.25	21.48	21.20	21.46	217,989	+0.16(+0.76%)
May 21, 2002	21.48	21.50	21.29	21.29	252,965	-0.24(-1.10%)
May 20, 2002	21.46	21.72	21.39	21.53	137,823	+0.02(+0.11%)
May 17, 2002	21.43	21.51	21.37	21.51	70,123	+0.14(+0.65%)
May 16, 2002	21.66	21.68	21.17	21.37	186,650	-0.23(-1.07%)
May 15, 2002	21.51	21.78	21.40	21.60	154,445	+0.10(+0.48%)
May 14, 2002	21.43	21.51	21.25	21.50	234,611	+0.13(+0.59%)
May 13, 2002	21.31	21.65	21.15	21.37	100,251	+0.11(+0.52%)
May 10, 2002	21.60	21.60	21.09	21.26	203,099	-0.25(-1.18%)
May 09, 2002	21.60	21.85	21.49	21.51	89,689	-0.35(-1.59%)
May 08, 2002	21.91	22.00	21.43	21.86	136,957	+0.01(+0.03%)
May 07, 2002	21.89	22.06	21.78	21.85	315,297	-0.15(-0.68%)
May 06, 2002	22.38	22.40	21.98	22.00	288,979	-0.38(-1.68%)
May 03, 2002	22.38	22.57	22.28	22.38	504,371	-0.32(-1.40%)
May 02, 2002	22.64	22.74	22.59	22.70	426,110	+0.00(+0.00%)
May 01, 2002	22.99	22.99	22.55	22.70	239,979	-0.29(-1.26%)
Apr 30, 2002	22.55	23.10	22.50	22.99	366,894	+0.30(+1.32%)
Apr 29, 2002	22.42	22.74	22.32	22.69	82,243	+0.27(+1.19%)
Apr 26, 2002	22.67	22.67	22.32	22.42	91,247	-0.25(-1.10%)
Apr 25, 2002	22.35	22.73	22.15	22.67	143,883	+0.37(+1.66%)
Apr 24, 2002	22.09	22.64	22.09	22.30	307,332	+0.27(+1.23%)
Apr 23, 2002	22.37	22.40	21.83	22.03	260,929	-0.49(-2.15%)
Apr 22, 2002	22.84	22.84	22.25	22.51	128,127	-0.30(-1.32%)
Apr 19, 2002	23.10	23.12	22.81	22.81	82,070	-0.27(-1.15%)
Apr 18, 2002	23.04	23.19	23.00	23.08	357,025	+0.06(+0.25%)
Apr 17, 2002	23.28	23.33	22.87	23.02	422,301	-0.31(-1.31%)
Apr 16, 2002	23.80	23.80	23.21	23.33	449,657	-0.34(-1.44%)
Apr 15, 2002	23.85	23.94	23.54	23.67	274,954	-0.32(-1.35%)
Apr 12, 2002	23.40	24.06	23.40	23.99	245,346	+0.55(+2.34%)
Apr 11, 2002	23.68	23.68	23.25	23.44	484,460	-0.25(-1.07%)
Apr 10, 2002	23.57	23.73	23.47	23.70	1,662,193	+0.18(+0.79%)
Apr 09, 2002	23.15	23.51	23.12	23.51	735,693	+0.36(+1.55%)
Apr 08, 2002	22.99	23.16	22.94	23.15	257,293	+0.27(+1.19%)
Apr 05, 2002	22.55	23.05	22.55	22.88	335,555	+0.30(+1.33%)
Apr 04, 2002	22.18	22.58	22.18	22.58	277,724	+0.18(+0.80%)
Apr 03, 2002	22.47	22.52	22.39	22.40	153,926	+0.00(+0.00%)
Apr 02, 2002	22.40	22.64	22.29	22.40	158,947	-0.14(-0.61%)
Apr 01, 2002	22.58	22.70	22.52	22.54	103,367	-0.05(-0.23%)
Mar 29, 2002	22.61	22.83	22.41	22.59	330,707	+0.00(+0.00%)
Mar 28, 2002	22.61	22.83	22.41	22.59	330,707	-0.04(-0.18%)
Mar 27, 2002	22.61	22.63	22.35	22.63	135,918	-0.01(-0.03%)
Mar 26, 2002	22.15	22.64	22.15	22.64	195,827	+0.12(+0.51%)
Mar 25, 2002	22.61	22.61	22.29	22.52	205,869	-0.03(-0.13%)
Mar 22, 2002	22.52	22.71	22.46	22.55	256,427	+0.03(+0.13%)
Mar 21, 2002	22.29	22.54	22.28	22.52	392,000	+0.20(+0.91%)
Mar 20, 2002	22.46	22.47	22.24	22.32	266,297	-0.14(-0.64%)
Mar 19, 2002	22.15	22.47	22.15	22.47	149,251	+0.24(+1.07%)
Mar 18, 2002	22.30	22.32	22.07	22.23	139,381	-0.06(-0.26%)
Mar 15, 2002	22.24	22.43	22.18	22.29	289,152	-0.15(-0.67%)
Mar 14, 2002	21.78	22.44	21.78	22.44	147,173	+0.66(+3.02%)
Mar 13, 2002	21.89	21.92	21.48	21.78	98,519	-0.16(-0.74%)
Mar 12, 2002	21.89	22.06	21.72	21.94	72,028	-0.01(-0.03%)
Mar 11, 2002	21.95	22.03	21.74	21.95	150,289	-0.14(-0.65%)
Mar 08, 2002	22.00	22.09	21.98	22.09	123,452	+0.05(+0.24%)
Mar 07, 2002	21.98	22.09	21.92	22.04	74,279	+0.03(+0.16%)
Mar 06, 2002	21.95	22.06	21.63	22.00	260,583	+0.00(+0.00%)
Mar 05, 2002	21.66	22.00	21.63	22.00	410,873	+0.35(+1.60%)
Mar 04, 2002	21.11	21.66	21.11	21.66	222,664	+0.40(+1.90%)
Mar 01, 2002	20.89	21.25	20.74	21.25	280,668	+0.46(+2.22%)
Feb 28, 2002	20.76	20.79	20.50	20.79	191,498	-0.06(-0.28%)
Feb 27, 2002	20.82	20.91	20.60	20.85	301,272	-0.04(-0.19%)
Feb 26, 2002	20.93	20.94	20.79	20.89	78,781	-0.01(-0.06%)
Feb 25, 2002	20.82	20.91	20.68	20.90	239,286	-0.03(-0.17%)
Feb 22, 2002	20.62	20.94	20.62	20.94	239,979	+0.27(+1.31%)
Feb 21, 2002	20.94	20.94	20.56	20.66	196,173	-0.16(-0.75%)
Feb 20, 2002	20.64	20.83	20.59	20.82	184,919	+0.18(+0.87%)
Feb 19, 2002	21.07	21.07	20.64	20.64	130,205	-0.31(-1.49%)
Feb 18, 2002	20.73	21.01	20.63	20.95	85,360	+0.00(+0.00%)
Feb 15, 2002	20.73	21.01	20.63	20.95	85,360	+0.25(+1.20%)
Feb 14, 2002	20.79	20.88	20.61	20.71	168,123	-0.09(-0.42%)
Feb 13, 2002	20.45	20.88	20.45	20.79	91,074	+0.09(+0.45%)
Feb 12, 2002	20.76	20.80	20.62	20.70	116,007	-0.14(-0.67%)
Feb 11, 2002	20.71	20.84	20.68	20.84	89,689	+0.13(+0.64%)
Feb 08, 2002	20.56	20.71	20.45	20.71	134,706	+0.23(+1.13%)
Feb 07, 2002	20.50	20.55	20.35	20.47	214,353	-0.05(-0.23%)
Feb 06, 2002	20.73	20.73	20.33	20.52	197,558	-0.18(-0.89%)
Feb 05, 2002	20.49	20.73	20.47	20.71	294,866	+0.21(+1.04%)
Feb 04, 2002	20.39	20.49	20.21	20.49	7,012,378	+0.23(+1.14%)
Feb 01, 2002	20.19	20.35	20.16	20.26	112,371	+0.13(+0.63%)
Jan 31, 2002	20.19	20.21	20.10	20.13	875,075	-0.05(-0.26%)
Jan 30, 2002	20.10	20.21	20.07	20.19	311,661	+0.13(+0.66%)
Jan 29, 2002	20.01	20.09	19.81	20.05	110,639	+0.07(+0.38%)
Jan 28, 2002	20.05	20.05	19.87	19.98	413,124	-0.06(-0.29%)
Jan 25, 2002	20.21	20.24	20.04	20.04	116,353	-0.24(-1.17%)
Jan 24, 2002	20.31	20.33	19.93	20.27	34,629	-0.06(-0.28%)
Jan 23, 2002	20.33	20.42	20.23	20.33	126,049	+0.01(+0.06%)
Jan 22, 2002	20.42	20.49	20.31	20.32	137,650	-0.03(-0.17%)
Jan 21, 2002	20.79	20.90	20.21	20.35	247,770	+0.00(+0.00%)
Jan 18, 2002	20.79	20.90	20.21	20.35	247,770	-0.32(-1.56%)
Jan 17, 2002	20.78	20.79	20.55	20.68	355,467	-0.09(-0.42%)
Jan 16, 2002	21.22	21.22	20.76	20.76	221,279	-0.32(-1.51%)
Jan 15, 2002	21.14	21.14	20.85	21.08	97,307	-0.12(-0.54%)
Jan 14, 2002	20.97	21.20	20.81	21.20	155,311	+0.24(+1.16%)
Jan 11, 2002	20.99	21.11	20.94	20.95	331,053	+0.02(+0.08%)

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.