Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	24.04	24.04	23.43	23.70	15,002	-0.33(-1.37%)
Mar 28, 2003	23.96	24.13	23.83	24.03	88,141	-0.01(-0.03%)
Mar 27, 2003	24.22	24.22	23.81	24.04	13,663	-0.17(-0.71%)
Mar 26, 2003	24.48	24.48	24.20	24.21	45,544	-0.27(-1.10%)
Mar 25, 2003	24.30	24.63	24.22	24.48	118,548	+0.09(+0.37%)
Mar 24, 2003	25.05	25.05	24.20	24.39	14,199	-0.96(-3.80%)
Mar 21, 2003	24.91	25.36	24.65	25.35	131,676	+0.93(+3.79%)
Mar 20, 2003	24.45	24.52	24.14	24.43	15,940	-0.10(-0.43%)
Mar 19, 2003	24.60	24.60	24.25	24.53	13,663	+0.07(+0.31%)
Mar 18, 2003	24.34	24.63	24.08	24.46	527,374	+0.40(+1.64%)
Mar 17, 2003	23.07	24.07	23.07	24.06	31,345	+0.71(+3.04%)
Mar 14, 2003	23.15	23.49	23.10	23.35	16,342	+0.39(+1.69%)
Mar 13, 2003	22.46	23.02	22.43	22.96	28,666	+0.91(+4.13%)
Mar 12, 2003	22.06	22.06	21.75	22.05	11,653	-0.01(-0.07%)
Mar 11, 2003	22.16	22.46	22.07	22.07	95,508	-0.25(-1.14%)
Mar 10, 2003	22.51	22.59	22.26	22.32	18,887	-0.40(-1.77%)
Mar 07, 2003	22.40	22.72	22.25	22.72	30,675	+0.11(+0.49%)
Mar 06, 2003	22.96	22.96	22.49	22.61	16,878	-0.31(-1.34%)
Mar 05, 2003	22.99	23.03	22.78	22.92	6,429	+0.02(+0.10%)
Mar 04, 2003	23.38	23.38	22.90	22.90	89,212	-0.51(-2.17%)
Mar 03, 2003	23.89	23.90	23.40	23.40	92,025	-0.25(-1.04%)
Feb 28, 2003	23.66	23.75	23.55	23.65	85,328	+0.04(+0.16%)
Feb 27, 2003	23.40	23.74	23.30	23.61	23,441	+0.16(+0.70%)
Feb 26, 2003	23.52	23.69	23.37	23.45	76,219	+0.04(+0.19%)
Feb 25, 2003	23.36	23.40	22.91	23.40	19,289	-0.09(-0.38%)
Feb 24, 2003	23.89	23.89	23.49	23.49	5,759	-0.54(-2.27%)
Feb 21, 2003	23.81	24.11	23.62	24.04	14,199	+0.34(+1.42%)
Feb 20, 2003	24.00	24.00	23.61	23.70	14,199	-0.16(-0.69%)
Feb 19, 2003	24.26	24.26	23.75	23.87	8,573	-0.31(-1.30%)
Feb 18, 2003	24.00	24.32	24.00	24.18	17,681	+0.54(+2.27%)
Feb 14, 2003	23.63	23.76	23.43	23.64	10,582	-0.05(-0.22%)
Feb 13, 2003	23.55	23.79	23.44	23.69	35,631	+0.08(+0.35%)
Feb 12, 2003	23.75	23.89	23.61	23.61	29,201	-0.13(-0.53%)
Feb 11, 2003	24.00	24.14	23.58	23.74	8,037	-0.18(-0.75%)
Feb 10, 2003	24.20	24.20	23.64	23.92	25,317	+0.07(+0.28%)
Feb 07, 2003	24.08	24.19	23.78	23.85	28,933	-0.04(-0.16%)
Feb 06, 2003	24.41	24.41	23.75	23.89	98,053	-0.37(-1.54%)
Feb 05, 2003	24.26	24.75	24.21	24.26	21,164	-0.10(-0.40%)
Feb 04, 2003	24.34	24.36	24.05	24.36	24,647	-0.01(-0.03%)
Feb 03, 2003	24.34	24.58	24.34	24.37	25,986	+0.11(+0.46%)
Jan 31, 2003	24.04	24.57	23.90	24.25	86,265	+0.22(+0.90%)
Jan 30, 2003	24.37	24.55	23.96	24.04	113,324	-0.61(-2.48%)
Jan 29, 2003	24.49	24.67	23.99	24.65	17,949	+0.26(+1.07%)
Jan 28, 2003	24.42	24.52	24.22	24.39	10,314	+0.18(+0.74%)
Jan 27, 2003	24.64	24.81	24.17	24.21	96,312	-0.72(-2.90%)
Jan 24, 2003	25.42	25.57	24.85	24.93	115,333	-0.63(-2.48%)
Jan 23, 2003	25.27	25.67	25.26	25.57	6,429	+0.33(+1.30%)
Jan 22, 2003	25.40	25.64	25.11	25.24	19,557	-0.39(-1.51%)
Jan 21, 2003	26.09	26.09	25.53	25.63	10,046	-0.43(-1.63%)
Jan 17, 2003	26.13	26.23	25.98	26.05	8,305	-0.35(-1.33%)
Jan 16, 2003	25.98	26.42	25.98	26.40	10,984	+0.38(+1.46%)
Jan 15, 2003	26.43	26.43	25.93	26.02	10,314	-0.43(-1.64%)
Jan 14, 2003	26.46	26.52	26.34	26.46	9,376	-0.04(-0.17%)
Jan 13, 2003	26.54	26.67	26.23	26.50	17,413	+0.09(+0.34%)
Jan 10, 2003	26.17	26.62	26.17	26.41	56,260	+0.05(+0.20%)
Jan 09, 2003	25.98	26.36	25.97	26.36	26,924	+0.56(+2.17%)
Jan 08, 2003	26.37	26.37	25.76	25.80	141,052	-0.75(-2.84%)
Jan 07, 2003	26.73	26.80	26.46	26.55	16,342	-0.18(-0.67%)
Jan 06, 2003	26.21	26.80	26.21	26.73	46,079	+0.57(+2.20%)
Jan 03, 2003	26.17	26.28	25.98	26.16	8,706	-0.14(-0.54%)
Jan 02, 2003	25.89	26.32	25.69	26.30	18,887	+0.60(+2.32%)
Dec 31, 2002	25.47	25.73	25.24	25.70	19,423	+0.10(+0.38%)
Dec 30, 2002	25.47	25.64	25.24	25.61	124,978	+0.15(+0.59%)
Dec 27, 2002	25.76	25.76	25.38	25.46	11,252	-0.27(-1.04%)
Dec 26, 2002	25.70	26.05	25.64	25.73	7,635	+0.02(+0.09%)
Dec 24, 2002	25.76	25.85	25.57	25.70	4,554	-0.09(-0.35%)
Dec 23, 2002	25.73	25.87	25.57	25.79	18,217	+0.05(+0.20%)
Dec 20, 2002	25.31	25.85	25.31	25.74	19,691	+0.44(+1.74%)
Dec 19, 2002	25.64	25.82	25.26	25.30	24,111	-0.40(-1.54%)
Dec 18, 2002	26.05	26.05	25.61	25.70	12,591	-0.36(-1.38%)
Dec 17, 2002	26.21	26.35	26.05	26.05	13,931	-0.13(-0.51%)
Dec 16, 2002	25.42	26.19	25.42	26.19	12,591	+0.90(+3.57%)
Dec 13, 2002	25.57	25.71	25.28	25.28	484,776	-0.54(-2.11%)
Dec 12, 2002	25.93	26.02	25.67	25.83	65,771	-0.28(-1.09%)
Dec 11, 2002	25.57	26.14	25.57	26.11	11,519	+0.49(+1.89%)
Dec 10, 2002	25.67	25.75	25.39	25.63	24,513	+0.14(+0.56%)
Dec 09, 2002	26.02	26.02	25.46	25.49	33,220	-0.69(-2.65%)
Dec 06, 2002	25.57	26.25	25.57	26.18	18,887	+0.22(+0.86%)
Dec 05, 2002	26.13	26.14	25.83	25.96	36,971	-0.30(-1.14%)
Dec 04, 2002	26.02	26.34	25.79	26.26	117,209	-0.07(-0.26%)
Dec 03, 2002	26.54	26.54	26.26	26.32	28,666	-0.35(-1.32%)
Dec 02, 2002	27.25	27.25	26.32	26.67	118,816	-0.39(-1.43%)
Nov 29, 2002	26.65	27.15	26.65	27.06	34,827	+0.41(+1.54%)
Nov 27, 2002	25.98	26.65	25.87	26.65	504,334	+0.84(+3.24%)
Nov 26, 2002	25.96	25.98	25.48	25.82	23,307	-0.31(-1.20%)
Nov 25, 2002	25.68	26.24	25.68	26.13	16,342	+0.33(+1.27%)
Nov 22, 2002	26.12	26.40	25.70	25.80	15,270	-0.32(-1.23%)
Nov 21, 2002	25.21	26.12	25.17	26.12	13,797	+0.99(+3.95%)
Nov 20, 2002	24.75	25.17	24.67	25.13	24,513	+0.34(+1.39%)
Nov 19, 2002	25.07	25.22	24.71	24.78	19,557	-0.11(-0.45%)
Nov 18, 2002	25.20	25.20	24.79	24.90	11,118	-0.31(-1.21%)
Nov 15, 2002	25.08	25.13	24.93	25.20	21,432	+0.13(+0.51%)
Nov 14, 2002	24.71	25.10	24.56	25.08	14,199	+0.76(+3.13%)
Nov 13, 2002	24.46	24.65	24.05	24.31	9,376	-0.17(-0.70%)
Nov 12, 2002	24.00	24.67	24.00	24.49	14,199	+0.41(+1.71%)
Nov 11, 2002	24.75	24.75	23.92	24.08	21,298	-0.71(-2.86%)
Nov 08, 2002	25.23	25.41	24.67	24.78	34,961	-0.40(-1.60%)
Nov 07, 2002	25.64	25.64	24.93	25.19	43,132	-0.57(-2.20%)
Nov 06, 2002	25.16	25.76	24.93	25.76	30,943	+0.86(+3.45%)
Nov 05, 2002	24.64	25.05	24.64	24.90	38,712	+0.05(+0.21%)
Nov 04, 2002	25.16	25.32	24.84	24.84	21,432	-0.09(-0.36%)
Nov 01, 2002	24.26	24.93	24.24	24.93	18,351	+0.62(+2.55%)
Oct 31, 2002	24.49	24.66	24.23	24.31	35,095	-0.03(-0.12%)
Oct 30, 2002	24.37	24.50	24.06	24.34	10,984	-0.10(-0.40%)
Oct 29, 2002	24.41	24.44	23.97	24.44	47,419	-0.04(-0.18%)
Oct 28, 2002	25.08	25.16	24.45	24.49	455,441	-0.40(-1.62%)
Oct 25, 2002	24.11	24.90	24.04	24.89	10,046	+0.70(+2.90%)
Oct 24, 2002	25.16	25.16	24.15	24.19	103,679	-0.85(-3.40%)
Oct 23, 2002	24.97	25.33	24.58	25.04	11,653	-0.04(-0.18%)
Oct 22, 2002	25.46	25.46	24.93	25.08	54,920	-0.61(-2.38%)
Oct 21, 2002	24.90	25.70	24.67	25.70	78,094	+0.78(+3.15%)
Oct 18, 2002	24.90	25.08	24.49	24.91	128,863	-0.13(-0.54%)
Oct 17, 2002	25.01	25.15	24.78	25.05	89,882	+0.84(+3.49%)
Oct 16, 2002	24.78	24.93	24.20	24.20	18,217	-0.72(-2.88%)
Oct 15, 2002	24.19	24.92	24.19	24.92	95,508	+1.31(+5.57%)
Oct 14, 2002	23.52	23.62	23.52	23.61	3,616	-0.16(-0.66%)
Oct 11, 2002	23.03	23.96	22.97	23.76	18,217	+0.92(+4.02%)
Oct 10, 2002	21.78	22.85	21.57	22.84	39,784	+1.07(+4.90%)
Oct 09, 2002	22.47	22.51	21.78	21.78	16,476	-0.96(-4.24%)
Oct 08, 2002	22.51	23.01	22.03	22.74	13,261	+0.16(+0.69%)
Oct 07, 2002	23.07	23.07	22.58	22.58	25,852	-0.49(-2.10%)
Oct 04, 2002	23.70	23.70	22.92	23.07	62,690	-0.52(-2.18%)
Oct 03, 2002	23.81	23.95	23.53	23.58	6,965	+0.22(+0.93%)
Oct 02, 2002	24.08	24.25	23.37	23.37	15,136	-1.43(-5.78%)
Oct 01, 2002	23.44	24.80	23.44	24.80	25,852	+1.40(+5.96%)
Sep 30, 2002	23.07	23.66	22.86	23.40	29,871	-0.34(-1.41%)
Sep 27, 2002	24.43	24.43	23.65	23.74	6,831	-0.67(-2.75%)
Sep 26, 2002	24.22	24.46	24.01	24.41	9,912	+0.26(+1.08%)
Sep 25, 2002	23.78	24.24	23.69	24.15	540,769	+0.75(+3.22%)
Sep 24, 2002	23.78	23.84	23.29	23.40	74,478	-1.13(-4.60%)
Sep 23, 2002	24.97	24.97	24.21	24.52	26,254	-0.54(-2.14%)
Sep 20, 2002	24.79	25.11	24.60	25.06	50,902	+0.45(+1.82%)
Sep 19, 2002	25.01	25.08	24.49	24.61	37,372	-0.60(-2.40%)
Sep 18, 2002	25.07	25.22	24.64	25.22	15,002	-0.04(-0.15%)
Sep 17, 2002	26.13	26.13	25.26	25.26	68,182	-0.69(-2.68%)
Sep 16, 2002	25.83	26.02	25.73	25.95	7,501	-0.08(-0.32%)
Sep 13, 2002	26.13	26.14	25.70	26.03	145,875	-0.42(-1.58%)
Sep 12, 2002	26.84	26.84	26.35	26.45	4,956	-0.43(-1.58%)
Sep 11, 2002	26.95	27.10	26.85	26.88	9,644	+0.19(+0.70%)
Sep 10, 2002	26.67	26.81	26.49	26.69	10,046	+0.11(+0.42%)
Sep 09, 2002	26.17	26.58	25.98	26.58	43,936	+0.40(+1.51%)
Sep 06, 2002	26.11	26.39	25.79	26.18	3,370,666	+0.71(+2.78%)
Sep 05, 2002	25.87	26.05	25.46	25.47	50,098	-0.85(-3.23%)
Sep 04, 2002	26.09	26.54	25.98	26.32	39,918	+0.12(+0.46%)
Sep 03, 2002	26.50	26.74	26.13	26.20	40,721	-1.01(-3.70%)
Aug 30, 2002	26.80	27.41	26.80	27.21	89,748	+0.34(+1.25%)
Aug 29, 2002	26.28	27.05	26.28	26.88	47,419	+0.13(+0.50%)
Aug 28, 2002	27.32	27.32	26.62	26.74	32,550	-0.64(-2.34%)
Aug 27, 2002	27.92	27.92	27.38	27.38	51,438	-0.21(-0.76%)
Aug 26, 2002	27.21	27.63	27.03	27.59	29,201	+0.52(+1.93%)
Aug 23, 2002	27.60	27.60	27.06	27.07	30,005	-0.72(-2.58%)
Aug 22, 2002	27.36	27.81	27.36	27.79	15,806	+0.39(+1.42%)
Aug 21, 2002	27.47	27.51	26.90	27.40	908,471	+0.51(+1.89%)
Aug 20, 2002	27.31	27.31	26.88	26.89	61,216	+0.11(+0.42%)
Aug 16, 2002	27.26	27.26	26.41	26.78	7,903	-0.49(-1.78%)
Aug 15, 2002	27.55	27.57	26.96	27.26	13,395	-0.25(-0.90%)
Aug 14, 2002	26.92	27.51	26.06	27.51	4,396,347	+0.42(+1.54%)
Aug 13, 2002	27.21	27.65	26.95	27.09	32,684	-0.26(-0.96%)
Aug 12, 2002	27.26	27.48	26.96	27.35	28,666	+0.69(+2.58%)
Aug 07, 2002	26.49	26.68	25.88	26.67	13,127	+0.59(+2.26%)
Aug 06, 2002	25.76	26.31	25.72	26.08	40,587	+1.02(+4.08%)
Aug 05, 2002	25.79	26.14	25.05	25.05	41,793	-0.86(-3.31%)
Aug 02, 2002	26.96	26.96	25.61	25.91	11,118	-1.24(-4.56%)
Aug 01, 2002	27.32	27.40	26.76	27.15	410,700	-0.02(-0.08%)
Jul 31, 2002	27.02	27.29	26.62	27.17	38,176	+0.13(+0.50%)
Jul 30, 2002	27.96	27.96	27.01	27.04	46,079	-1.11(-3.95%)
Jul 29, 2002	26.99	28.15	26.99	28.15	148,420	+1.46(+5.48%)
Jul 26, 2002	26.50	26.69	26.13	26.69	72,468	+0.34(+1.30%)
Jul 25, 2002	26.09	26.86	25.90	26.34	79,434	+0.22(+0.83%)
Jul 24, 2002	24.11	26.20	23.96	26.13	228,256	+1.68(+6.87%)
Jul 23, 2002	24.92	25.26	24.37	24.45	20,896	-0.47(-1.89%)
Jul 22, 2002	25.98	25.98	24.58	24.92	26,790	-0.87(-3.39%)
Jul 19, 2002	26.67	26.75	25.76	25.79	21,432	-1.98(-7.12%)
Jul 17, 2002	27.92	28.18	27.50	27.77	75,415	-0.63(-2.21%)
Jul 12, 2002	28.55	28.88	28.20	28.40	15,136	-0.06(-0.21%)
Jul 11, 2002	28.63	28.88	28.14	28.46	33,890	-0.46(-1.58%)
Jul 10, 2002	29.60	29.67	28.91	28.91	30,139	-1.24(-4.11%)
Jul 09, 2002	30.27	30.42	30.15	30.15	294,697	+0.01(+0.02%)
Jul 08, 2002	30.46	30.46	30.12	30.14	45,812	-0.25(-0.81%)
Jul 05, 2002	29.88	30.44	29.88	30.39	27,460	+0.79(+2.67%)
Jul 04, 2002	29.64	29.73	29.02	29.60	18,619	+0.00(+0.00%)
Jul 03, 2002	29.64	29.73	29.02	29.60	18,619	-0.04(-0.15%)
Jul 02, 2002	30.46	30.46	29.64	29.64	63,761	-0.83(-2.72%)
Jul 01, 2002	30.36	30.65	30.36	30.47	42,999	-0.16(-0.51%)
Jun 28, 2002	30.37	30.83	30.37	30.63	18,887	+0.62(+2.06%)
Jun 27, 2002	29.97	30.10	29.59	30.01	25,585	+0.20(+0.68%)
Jun 26, 2002	29.38	29.81	29.38	29.81	44,740	-0.19(-0.65%)
Jun 25, 2002	30.33	30.50	29.91	30.00	32,148	+0.46(+1.54%)
Jun 21, 2002	30.13	30.13	29.55	29.55	20,494	-0.57(-1.88%)
Jun 20, 2002	30.09	30.37	30.00	30.11	16,074	+0.10(+0.35%)
Jun 19, 2002	30.33	30.56	30.01	30.01	19,423	-0.32(-1.06%)
Jun 18, 2002	30.14	30.33	30.06	30.33	7,903	+0.18(+0.59%)
Jun 17, 2002	29.66	30.15	29.65	30.15	22,236	+0.64(+2.18%)
Jun 14, 2002	28.87	29.51	28.85	29.51	28,799	-0.72(-2.39%)
Jun 12, 2002	29.71	30.23	29.71	30.23	42,061	+0.37(+1.22%)
Jun 11, 2002	30.29	30.62	29.87	29.87	40,052	-0.48(-1.57%)
Jun 10, 2002	30.10	30.50	30.06	30.35	19,021	+0.25(+0.82%)
Jun 07, 2002	29.96	30.27	29.94	30.10	20,226	+0.05(+0.17%)
Jun 06, 2002	30.72	30.72	30.01	30.05	22,504	-0.62(-2.02%)
Jun 05, 2002	30.47	30.67	30.36	30.67	7,367	-0.52(-1.68%)
May 31, 2002	30.94	31.31	30.94	31.19	23,307	-0.16(-0.52%)
May 28, 2002	31.62	31.62	31.23	31.35	17,949	-0.31(-0.97%)
May 27, 2002	31.84	32.03	31.53	31.66	12,457	+0.00(+0.00%)
May 24, 2002	31.84	32.03	31.53	31.66	12,457	-0.20(-0.63%)
May 23, 2002	31.67	31.93	31.41	31.86	18,887	+0.25(+0.80%)
May 22, 2002	31.35	31.62	31.29	31.61	182,310	+0.26(+0.83%)
May 21, 2002	31.62	31.71	31.20	31.35	22,906	-0.02(-0.05%)
May 20, 2002	31.37	31.54	31.26	31.36	17,279	-0.01(-0.02%)
May 17, 2002	31.68	31.68	31.35	31.37	9,376	-0.19(-0.59%)
May 16, 2002	31.80	31.88	31.49	31.56	19,289	-0.09(-0.28%)
May 15, 2002	31.73	31.88	31.56	31.65	52,643	-0.09(-0.28%)
May 14, 2002	31.39	31.76	31.32	31.73	7,635	+0.71(+2.29%)
May 13, 2002	30.76	31.03	30.76	31.03	8,305	+0.25(+0.82%)
May 10, 2002	31.17	31.17	30.77	30.77	6,027	-0.35(-1.13%)
May 09, 2002	30.94	31.30	30.94	31.12	49,964	+0.10(+0.31%)
May 08, 2002	31.09	31.17	30.76	31.03	82,381	+0.35(+1.14%)
May 07, 2002	30.35	30.88	30.35	30.67	15,806	+0.33(+1.08%)
May 06, 2002	30.68	30.68	30.53	30.35	4,152	-0.36(-1.17%)
May 03, 2002	30.57	30.70	30.40	30.70	4,554	+0.23(+0.76%)
May 02, 2002	30.06	30.57	30.06	30.47	23,173	+0.46(+1.54%)
May 01, 2002	29.90	30.05	29.49	30.01	66,842	+0.20(+0.68%)
Apr 30, 2002	29.15	30.00	29.15	29.81	95,642	+0.55(+1.89%)
Apr 29, 2002	29.53	29.54	29.17	29.26	5,358	-0.44(-1.48%)
Apr 26, 2002	29.81	30.01	29.70	29.70	9,108	+0.05(+0.18%)
Apr 25, 2002	29.41	29.75	29.33	29.64	17,279	-0.16(-0.55%)
Apr 24, 2002	30.17	30.33	29.70	29.81	28,398	-0.27(-0.89%)
Apr 23, 2002	30.16	30.38	30.08	30.08	26,120	-0.31(-1.03%)
Apr 22, 2002	31.09	31.09	30.39	30.39	11,787	-0.90(-2.89%)
Apr 19, 2002	31.29	31.38	31.15	31.29	13,395	+0.09(+0.29%)
Apr 18, 2002	31.50	31.50	31.10	31.20	4,822	-0.40(-1.25%)
Apr 17, 2002	31.69	31.69	31.41	31.60	18,351	-0.01(-0.02%)
Apr 16, 2002	31.24	31.61	31.16	31.61	12,725	+0.67(+2.17%)
Apr 15, 2002	31.13	31.13	30.61	30.94	307,154	-0.30(-0.96%)
Apr 12, 2002	31.35	31.35	30.94	31.23	39,382	-0.04(-0.14%)
Apr 11, 2002	31.54	31.73	31.16	31.28	21,432	-0.37(-1.18%)
Apr 10, 2002	30.98	31.65	30.89	31.65	16,878	+0.74(+2.39%)
Apr 09, 2002	30.68	31.10	30.68	30.91	15,002	+0.02(+0.07%)
Apr 08, 2002	30.38	30.94	30.38	30.89	52,643	+0.18(+0.58%)
Apr 05, 2002	30.42	30.97	30.42	30.71	26,656	+0.34(+1.13%)
Apr 04, 2002	30.12	30.37	30.01	30.37	21,968	-0.36(-1.17%)
Apr 03, 2002	31.17	31.39	30.56	30.73	24,915	-0.36(-1.15%)
Apr 02, 2002	31.02	31.27	31.01	31.09	29,335	-0.27(-0.86%)

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.