Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	21.56	22.19	21.31	21.91	412,371	+0.22(+1.01%)
Mar 28, 2003	21.36	21.69	21.36	21.69	238,587	+0.33(+1.54%)
Mar 27, 2003	21.42	21.59	21.34	21.36	205,729	-0.16(-0.74%)
Mar 26, 2003	21.76	21.76	21.47	21.52	198,245	-0.22(-1.03%)
Mar 25, 2003	21.58	21.82	21.57	21.75	175,792	+0.23(+1.07%)
Mar 24, 2003	21.75	21.75	21.45	21.52	219,785	-0.33(-1.53%)
Mar 21, 2003	21.71	21.88	21.64	21.85	341,543	+0.27(+1.27%)
Mar 20, 2003	21.69	21.70	21.46	21.58	273,089	-0.06(-0.28%)
Mar 19, 2003	21.80	21.80	21.56	21.64	213,761	-0.03(-0.15%)
Mar 18, 2003	21.57	21.78	21.38	21.67	336,250	+0.24(+1.10%)
Mar 17, 2003	21.33	21.44	21.19	21.44	256,659	+0.16(+0.75%)
Mar 14, 2003	21.42	21.45	21.22	21.28	176,704	-0.13(-0.59%)
Mar 13, 2003	21.34	21.40	21.00	21.40	182,546	+0.28(+1.35%)
Mar 12, 2003	21.04	21.25	20.95	21.12	156,989	+0.08(+0.39%)
Mar 11, 2003	21.42	21.63	20.93	21.04	304,487	-0.39(-1.82%)
Mar 10, 2003	21.37	21.49	21.16	21.42	258,120	+0.03(+0.13%)
Mar 07, 2003	20.99	21.58	20.99	21.40	358,155	+0.18(+0.83%)
Mar 06, 2003	21.22	21.31	21.02	21.22	156,624	+0.01(+0.03%)
Mar 05, 2003	20.98	21.24	20.85	21.22	305,947	+0.24(+1.15%)
Mar 04, 2003	20.84	21.12	20.82	20.98	257,207	+0.13(+0.63%)
Mar 03, 2003	20.84	21.09	20.79	20.84	279,843	+0.12(+0.58%)
Feb 28, 2003	21.04	21.06	20.68	20.72	240,595	-0.25(-1.20%)
Feb 27, 2003	20.82	21.02	20.76	20.98	291,343	+0.24(+1.16%)
Feb 26, 2003	21.16	21.16	20.66	20.73	213,579	-0.63(-2.95%)
Feb 25, 2003	21.18	21.37	21.03	21.36	2,163,537	+0.13(+0.59%)
Feb 24, 2003	21.58	21.58	21.24	21.24	213,579	-0.26(-1.22%)
Feb 21, 2003	21.46	21.78	21.36	21.50	303,209	+0.12(+0.54%)
Feb 20, 2003	21.31	21.50	21.26	21.39	145,671	+0.14(+0.67%)
Feb 19, 2003	21.28	21.42	21.09	21.24	234,024	-0.04(-0.18%)
Feb 18, 2003	20.93	21.35	20.93	21.28	211,388	+0.44(+2.10%)
Feb 14, 2003	20.83	21.06	20.76	20.84	227,817	+0.02(+0.08%)
Feb 13, 2003	20.44	20.83	20.16	20.83	378,965	+0.49(+2.42%)
Feb 12, 2003	20.63	20.81	20.26	20.33	282,399	-0.30(-1.43%)
Feb 11, 2003	20.96	21.04	20.50	20.63	205,729	-0.32(-1.54%)
Feb 10, 2003	20.87	20.98	20.82	20.95	281,303	+0.19(+0.92%)
Feb 07, 2003	21.24	21.36	20.75	20.76	238,405	-0.34(-1.61%)
Feb 06, 2003	21.31	21.58	21.09	21.10	341,178	-0.16(-0.75%)
Feb 05, 2003	21.68	21.73	21.23	21.26	253,009	-0.31(-1.45%)
Feb 04, 2003	21.31	21.79	21.29	21.57	396,490	+0.30(+1.39%)
Feb 03, 2003	20.99	21.47	20.99	21.28	256,112	+0.42(+2.02%)
Jan 31, 2003	20.76	21.22	20.68	20.86	532,304	+0.33(+1.60%)
Jan 30, 2003	20.74	20.93	20.49	20.53	274,549	-0.19(-0.93%)
Jan 29, 2003	20.98	21.15	20.52	20.72	284,954	-0.22(-1.05%)
Jan 28, 2003	20.54	21.03	20.54	20.94	207,372	+0.39(+1.92%)
Jan 27, 2003	20.76	20.98	20.53	20.54	246,802	-0.33(-1.57%)
Jan 24, 2003	21.19	21.19	20.86	20.87	263,596	-0.48(-2.23%)
Jan 23, 2003	21.10	21.54	21.06	21.35	194,411	+0.39(+1.86%)
Jan 22, 2003	21.25	21.25	20.90	20.96	208,467	-0.19(-0.91%)
Jan 21, 2003	21.47	21.47	21.15	21.15	162,466	-0.02(-0.10%)
Jan 17, 2003	21.38	21.45	20.93	21.17	220,333	-0.21(-0.97%)
Jan 16, 2003	21.64	21.79	21.39	21.38	120,297	-0.18(-0.81%)
Jan 15, 2003	21.88	21.98	21.56	21.56	305,947	-0.25(-1.16%)
Jan 14, 2003	21.80	21.88	21.69	21.81	135,084	+0.03(+0.15%)
Jan 13, 2003	22.16	22.21	21.71	21.78	279,478	-0.20(-0.90%)
Jan 10, 2003	22.00	22.03	21.84	21.97	269,803	+0.03(+0.12%)
Jan 09, 2003	22.30	22.54	21.91	21.95	305,947	-0.32(-1.45%)
Jan 08, 2003	22.19	22.50	22.09	22.27	150,235	+0.08(+0.35%)
Jan 07, 2003	22.44	22.44	21.98	22.19	344,099	-0.25(-1.12%)
Jan 06, 2003	21.80	22.56	21.80	22.44	393,387	+0.78(+3.62%)
Jan 03, 2003	21.56	21.80	21.51	21.66	144,576	+0.12(+0.56%)
Jan 02, 2003	21.23	21.58	21.17	21.54	135,631	+0.27(+1.29%)
Dec 31, 2002	21.33	21.52	21.06	21.27	196,602	-0.01(-0.03%)
Dec 30, 2002	21.13	21.40	21.07	21.27	164,291	+0.19(+0.91%)
Dec 27, 2002	21.53	21.59	21.06	21.08	122,671	-0.51(-2.36%)
Dec 26, 2002	21.64	21.88	21.56	21.59	103,686	+0.01(+0.05%)
Dec 24, 2002	21.63	21.67	21.56	21.58	43,811	-0.06(-0.28%)
Dec 23, 2002	21.64	21.69	21.42	21.64	306,677	+0.00(+0.00%)
Dec 20, 2002	21.36	21.64	21.34	21.64	228,182	+0.36(+1.67%)
Dec 19, 2002	21.18	21.30	21.06	21.28	183,276	+0.11(+0.52%)
Dec 18, 2002	21.28	21.34	21.06	21.17	124,131	-0.11(-0.51%)
Dec 17, 2002	21.23	21.36	21.15	21.28	219,968	+0.09(+0.44%)
Dec 16, 2002	21.03	21.20	20.94	21.19	140,012	+0.21(+1.02%)
Dec 13, 2002	20.76	21.16	20.71	20.98	130,520	+0.18(+0.87%)
Dec 12, 2002	20.84	20.84	20.57	20.79	135,084	+0.09(+0.45%)
Dec 11, 2002	20.30	20.71	20.12	20.70	162,283	+0.43(+2.14%)
Dec 10, 2002	20.38	20.38	20.10	20.27	169,220	+0.14(+0.68%)
Dec 09, 2002	19.99	20.24	19.92	20.13	237,492	+0.08(+0.41%)
Dec 06, 2002	19.99	20.26	19.99	20.05	169,220	-0.05(-0.27%)
Dec 05, 2002	20.27	20.31	19.99	20.10	122,123	+0.03(+0.14%)
Dec 04, 2002	20.32	20.52	20.00	20.08	138,735	-0.30(-1.48%)
Dec 03, 2002	20.03	20.57	19.95	20.38	178,895	+0.30(+1.47%)
Dec 02, 2002	20.21	20.39	19.94	20.08	215,587	-0.12(-0.60%)
Nov 29, 2002	20.43	20.46	20.13	20.20	66,629	-0.20(-0.97%)
Nov 27, 2002	20.30	20.48	20.21	20.40	250,270	+0.10(+0.49%)
Nov 26, 2002	20.82	20.82	20.30	20.30	227,452	-0.88(-4.14%)
Nov 25, 2002	21.38	21.48	20.84	21.18	790,060	-0.20(-0.95%)
Nov 22, 2002	20.73	21.42	20.61	21.38	125,774	+0.65(+3.12%)
Nov 21, 2002	20.49	20.73	20.45	20.73	246,072	+0.33(+1.61%)
Nov 20, 2002	20.42	20.60	20.30	20.41	226,539	-0.15(-0.75%)
Nov 19, 2002	20.27	20.64	20.25	20.56	173,783	+0.03(+0.13%)
Nov 18, 2002	20.73	20.80	20.41	20.53	255,382	-0.15(-0.72%)
Nov 15, 2002	20.38	20.69	20.35	20.68	275,644	+0.28(+1.37%)
Nov 14, 2002	20.23	20.47	20.19	20.40	154,251	+0.31(+1.53%)
Nov 13, 2002	20.05	20.27	19.87	20.09	238,952	+0.02(+0.11%)
Nov 12, 2002	20.29	20.49	19.90	20.07	231,833	-0.16(-0.81%)
Nov 11, 2002	20.27	20.30	19.99	20.24	224,531	-0.19(-0.94%)
Nov 08, 2002	20.76	20.84	20.27	20.43	189,482	-0.33(-1.61%)
Nov 07, 2002	21.25	21.25	20.49	20.76	305,034	-0.73(-3.41%)
Nov 06, 2002	21.45	21.79	21.37	21.50	199,157	+0.14(+0.64%)
Nov 05, 2002	21.34	21.36	21.11	21.36	129,060	-0.01(-0.03%)
Nov 04, 2002	21.36	21.64	21.28	21.36	314,527	+0.04(+0.21%)
Nov 01, 2002	21.17	21.43	21.00	21.32	194,594	+0.13(+0.59%)
Oct 31, 2002	21.22	21.39	21.09	21.19	264,874	+0.01(+0.03%)
Oct 30, 2002	20.76	21.38	20.73	21.19	452,714	+0.50(+2.44%)
Oct 29, 2002	20.93	20.93	20.48	20.69	312,519	-0.26(-1.26%)
Oct 28, 2002	21.09	21.36	20.93	20.95	169,950	-0.12(-0.55%)
Oct 25, 2002	20.55	21.06	20.51	21.06	184,371	+0.55(+2.67%)
Oct 24, 2002	20.60	20.84	20.37	20.52	310,876	-0.03(-0.13%)
Oct 23, 2002	20.33	20.78	20.30	20.54	208,102	+0.19(+0.94%)
Oct 22, 2002	20.78	21.07	20.28	20.35	511,129	-0.44(-2.11%)
Oct 21, 2002	20.08	20.85	20.00	20.79	258,120	+0.65(+3.21%)
Oct 18, 2002	20.02	20.27	19.73	20.14	173,601	+0.12(+0.60%)
Oct 17, 2002	19.59	20.05	19.56	20.02	272,724	+0.55(+2.84%)
Oct 16, 2002	20.09	20.11	19.29	19.47	257,572	-0.64(-3.16%)
Oct 15, 2002	19.91	20.25	19.91	20.10	216,864	+0.24(+1.19%)
Oct 14, 2002	19.38	19.87	19.31	19.87	300,836	+0.27(+1.37%)
Oct 11, 2002	19.50	19.68	19.15	19.60	222,341	+0.22(+1.16%)
Oct 10, 2002	18.09	19.50	17.88	19.38	330,773	+1.26(+6.95%)
Oct 09, 2002	19.15	19.28	18.11	18.12	325,114	-1.14(-5.92%)
Oct 08, 2002	19.62	19.72	18.63	19.26	381,521	-0.28(-1.43%)
Oct 07, 2002	19.56	19.88	19.46	19.53	276,740	+0.10(+0.51%)
Oct 04, 2002	20.16	20.16	19.44	19.44	250,270	-0.70(-3.46%)
Oct 03, 2002	19.98	20.39	19.97	20.13	250,818	+0.14(+0.69%)
Oct 02, 2002	19.80	20.35	19.72	19.99	431,174	+0.33(+1.67%)
Oct 01, 2002	19.50	19.68	19.15	19.67	211,753	+0.25(+1.30%)
Sep 30, 2002	19.15	19.57	18.97	19.41	187,657	+0.25(+1.29%)
Sep 27, 2002	19.73	19.80	19.16	19.17	199,523	-0.58(-2.94%)
Sep 26, 2002	19.19	19.75	19.17	19.75	36,509	+0.62(+3.24%)
Sep 25, 2002	19.12	19.47	18.89	19.13	1,168,295	+0.08(+0.40%)
Sep 24, 2002	18.95	19.17	18.82	19.05	252,826	-0.01(-0.06%)
Sep 23, 2002	19.28	19.44	18.90	19.06	202,808	-0.21(-1.11%)
Sep 20, 2002	19.55	19.55	18.97	19.28	345,012	-0.13(-0.68%)
Sep 19, 2002	19.86	19.86	19.41	19.41	182,911	-0.40(-2.02%)
Sep 18, 2002	19.21	19.99	19.12	19.81	127,417	+0.58(+2.99%)
Sep 17, 2002	19.87	19.89	19.23	19.23	140,743	-0.57(-2.88%)
Sep 16, 2002	19.86	19.86	19.52	19.80	135,266	-0.11(-0.55%)
Sep 13, 2002	19.31	19.91	19.23	19.91	173,601	+0.52(+2.68%)
Sep 12, 2002	19.70	19.72	19.31	19.39	150,600	-0.37(-1.86%)
Sep 11, 2002	19.90	19.99	19.73	19.76	103,503	-0.17(-0.85%)
Sep 10, 2002	20.21	20.24	19.78	19.93	184,189	-0.35(-1.70%)
Sep 09, 2002	20.46	20.46	19.94	20.27	153,886	-0.13(-0.64%)
Sep 06, 2002	19.99	20.41	19.92	20.41	187,657	+0.49(+2.48%)
Sep 05, 2002	20.29	20.46	19.91	19.91	131,798	-0.39(-1.92%)
Sep 04, 2002	20.02	20.33	19.69	20.30	158,450	+0.28(+1.40%)
Sep 03, 2002	20.32	20.35	19.94	20.02	188,752	-0.25(-1.22%)
Aug 30, 2002	20.65	20.67	20.27	20.27	171,045	-0.44(-2.12%)
Aug 29, 2002	20.78	20.78	20.48	20.71	109,527	-0.09(-0.45%)
Aug 28, 2002	21.17	21.23	20.64	20.80	169,037	-0.76(-3.51%)
Aug 27, 2002	21.91	22.09	21.56	21.56	451,801	-0.36(-1.63%)
Aug 26, 2002	21.13	21.91	21.13	21.91	242,056	+0.78(+3.71%)
Aug 23, 2002	21.37	21.50	20.98	21.13	196,237	-0.24(-1.13%)
Aug 22, 2002	21.16	21.56	21.08	21.37	131,433	+0.20(+0.93%)
Aug 21, 2002	20.84	21.20	20.76	21.17	365,640	+0.36(+1.71%)
Aug 20, 2002	20.72	21.06	20.72	20.82	474,620	+0.25(+1.22%)
Aug 16, 2002	21.05	21.05	20.56	20.56	114,091	-0.50(-2.37%)
Aug 15, 2002	20.86	21.12	20.70	21.06	229,095	+0.21(+1.02%)
Aug 14, 2002	20.03	20.85	19.96	20.85	184,919	+0.82(+4.07%)
Aug 13, 2002	20.90	20.98	20.03	20.03	186,562	-0.88(-4.22%)
Aug 12, 2002	20.28	20.92	20.23	20.92	107,884	+0.28(+1.35%)
Aug 07, 2002	20.33	20.66	20.24	20.64	139,282	+0.38(+1.87%)
Aug 06, 2002	19.78	20.26	19.78	20.26	188,935	+0.58(+2.95%)
Aug 05, 2002	19.42	19.94	19.36	19.68	254,834	+0.22(+1.15%)
Aug 02, 2002	19.93	19.99	19.28	19.45	307,225	-0.51(-2.58%)
Aug 01, 2002	19.90	20.27	19.61	19.97	324,384	+0.03(+0.14%)
Jul 31, 2002	20.24	20.46	19.72	19.94	282,399	-0.33(-1.62%)
Jul 30, 2002	19.45	20.27	19.28	20.27	256,112	+0.85(+4.37%)
Jul 29, 2002	19.01	19.45	18.82	19.42	352,131	+0.52(+2.75%)
Jul 26, 2002	18.90	19.08	18.65	18.90	291,891	+0.01(+0.06%)
Jul 25, 2002	18.19	18.97	18.08	18.89	291,161	+0.65(+3.54%)
Jul 24, 2002	16.76	18.24	16.69	18.24	456,000	+0.98(+5.65%)
Jul 23, 2002	19.11	19.11	17.22	17.27	681,810	-1.82(-9.56%)
Jul 22, 2002	19.67	19.72	19.06	19.09	393,752	-0.55(-2.79%)
Jul 19, 2002	19.89	19.89	19.01	19.64	328,765	-0.84(-4.12%)
Jul 17, 2002	20.49	20.60	20.04	20.48	217,777	+0.30(+1.47%)
Jul 12, 2002	20.87	20.98	20.15	20.19	181,633	-0.67(-3.23%)
Jul 11, 2002	20.13	21.03	20.13	20.86	211,023	+0.67(+3.34%)
Jul 10, 2002	21.02	21.09	20.19	20.19	273,636	-0.81(-3.84%)
Jul 09, 2002	21.27	21.39	20.93	20.99	160,640	-0.31(-1.44%)
Jul 08, 2002	21.87	21.97	21.30	21.30	195,506	-0.57(-2.61%)
Jul 05, 2002	21.43	21.87	21.43	21.87	62,430	+0.44(+2.07%)
Jul 04, 2002	21.86	21.91	21.33	21.42	130,885	+0.00(+0.00%)
Jul 03, 2002	21.86	21.91	21.33	21.42	128,695	-0.43(-1.98%)
Jul 02, 2002	22.35	22.38	21.86	21.86	146,219	-0.44(-1.97%)
Jul 01, 2002	22.38	22.53	22.27	22.30	162,831	-0.07(-0.32%)
Jun 28, 2002	22.08	22.41	22.08	22.37	212,666	+0.25(+1.11%)
Jun 27, 2002	22.14	22.21	21.78	22.12	193,133	+0.00(+0.00%)
Jun 26, 2002	21.86	22.19	21.73	22.12	192,038	+0.21(+0.98%)
Jun 25, 2002	21.86	21.94	21.80	21.91	307,955	+0.03(+0.13%)
Jun 21, 2002	21.62	21.64	21.56	21.88	332,964	+0.33(+1.53%)
Jun 20, 2002	21.39	21.67	21.23	21.55	202,078	+0.24(+1.13%)
Jun 19, 2002	21.38	21.58	21.12	21.31	211,205	-0.03(-0.13%)
Jun 18, 2002	21.27	21.47	20.27	21.34	406,895	+0.07(+0.34%)
Jun 17, 2002	21.07	21.31	21.07	21.27	136,909	+0.19(+0.91%)
Jun 14, 2002	20.98	21.12	20.68	21.07	115,004	-0.14(-0.65%)
Jun 12, 2002	21.10	21.24	20.87	21.21	169,767	+0.09(+0.44%)
Jun 11, 2002	21.21	21.28	21.04	21.12	120,115	-0.05(-0.26%)
Jun 10, 2002	20.87	21.29	20.87	21.17	136,544	-0.07(-0.34%)
Jun 07, 2002	21.20	21.25	20.98	21.24	138,370	+0.04(+0.21%)
Jun 06, 2002	21.64	21.64	21.20	21.20	127,599	-0.47(-2.15%)
Jun 05, 2002	21.90	21.91	21.61	21.67	121,028	-0.84(-3.72%)
May 31, 2002	22.50	22.62	22.45	22.50	328,583	-0.37(-1.63%)
May 28, 2002	22.73	22.91	22.51	22.88	1,060,593	+0.15(+0.65%)
May 27, 2002	22.80	22.84	22.61	22.73	111,900	+0.00(+0.00%)
May 24, 2002	22.80	22.84	22.61	22.73	109,345	-0.11(-0.50%)
May 23, 2002	22.79	22.88	22.66	22.84	157,902	+0.08(+0.36%)
May 22, 2002	22.68	22.79	22.65	22.76	175,426	+0.14(+0.61%)
May 21, 2002	22.70	22.77	22.60	22.62	87,622	-0.05(-0.24%)
May 20, 2002	22.57	22.82	22.57	22.68	107,519	+0.16(+0.71%)
May 17, 2002	22.60	22.60	22.27	22.52	156,442	-0.10(-0.46%)
May 16, 2002	22.91	22.91	22.54	22.62	102,956	-0.31(-1.36%)
May 15, 2002	23.20	23.24	22.90	22.94	102,408	-0.32(-1.37%)
May 14, 2002	22.95	23.26	22.94	23.25	438,110	+0.25(+1.07%)
May 13, 2002	22.60	23.01	22.53	23.01	121,028	+0.44(+1.97%)
May 10, 2002	22.93	22.93	22.53	22.56	106,789	-0.39(-1.69%)
May 09, 2002	23.23	23.24	22.95	22.95	70,097	-0.30(-1.27%)
May 08, 2002	23.12	23.28	22.88	23.25	128,877	+0.13(+0.57%)
May 07, 2002	23.11	23.21	23.04	23.12	100,217	+0.01(+0.02%)
May 06, 2002	23.20	23.38	23.11	23.11	87,257	-0.10(-0.42%)
May 03, 2002	23.04	23.34	23.04	23.21	142,386	+0.12(+0.52%)
May 02, 2002	22.70	23.10	22.58	23.09	127,417	+0.39(+1.71%)
May 01, 2002	22.76	22.80	22.66	22.70	140,743	-0.11(-0.50%)
Apr 30, 2002	22.29	22.87	22.27	22.82	215,952	+0.55(+2.46%)
Apr 29, 2002	22.18	22.30	22.10	22.27	118,289	+0.08(+0.35%)
Apr 26, 2002	22.53	22.55	22.10	22.19	154,981	-0.36(-1.60%)
Apr 25, 2002	22.43	22.56	22.24	22.55	101,678	+0.07(+0.29%)
Apr 24, 2002	22.73	22.96	22.44	22.49	136,544	-0.35(-1.54%)
Apr 23, 2002	22.64	22.86	22.64	22.84	100,035	+0.20(+0.87%)
Apr 22, 2002	22.56	22.67	22.51	22.64	73,566	+0.07(+0.32%)
Apr 19, 2002	22.46	22.57	22.32	22.57	60,970	+0.09(+0.41%)
Apr 18, 2002	22.62	22.62	22.36	22.48	129,972	-0.13(-0.56%)
Apr 17, 2002	22.68	22.79	22.57	22.60	121,940	-0.11(-0.48%)
Apr 16, 2002	22.38	22.73	22.35	22.71	94,924	+0.38(+1.72%)
Apr 15, 2002	22.60	22.62	22.32	22.33	182,363	-0.39(-1.71%)
Apr 12, 2002	22.49	22.73	22.46	22.72	170,315	+0.10(+0.44%)
Apr 11, 2002	22.76	22.84	22.61	22.62	122,671	-0.14(-0.63%)
Apr 10, 2002	22.25	22.76	22.21	22.76	178,895	+0.52(+2.34%)
Apr 09, 2002	22.21	22.37	22.19	22.24	143,116	+0.03(+0.15%)
Apr 08, 2002	21.80	22.21	21.75	22.21	109,527	+0.50(+2.32%)
Apr 05, 2002	21.78	21.80	21.69	21.70	84,518	-0.07(-0.33%)
Apr 04, 2002	21.45	21.78	21.45	21.78	106,424	+0.32(+1.51%)
Apr 03, 2002	21.70	21.72	21.41	21.45	71,558	-0.25(-1.14%)
Apr 02, 2002	21.38	21.78	21.36	21.70	133,623	+0.28(+1.33%)

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.