Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	30.84	31.04	30.45	31.00	385,334	+0.17(+0.54%)
Dec 30, 2002	30.67	30.96	30.48	30.83	357,849	+0.09(+0.30%)
Dec 27, 2002	31.14	31.31	30.65	30.74	166,848	-0.52(-1.66%)
Dec 26, 2002	31.54	31.80	31.14	31.26	280,255	+0.07(+0.23%)
Dec 24, 2002	31.53	31.53	31.19	31.19	144,361	-0.34(-1.07%)
Dec 23, 2002	31.45	31.76	31.28	31.53	611,176	+0.06(+0.21%)
Dec 20, 2002	31.18	31.60	31.18	31.46	761,923	+0.45(+1.44%)
Dec 19, 2002	31.09	31.50	30.81	31.01	560,233	-0.18(-0.58%)
Dec 18, 2002	31.55	31.55	31.11	31.19	195,859	-0.55(-1.72%)
Dec 17, 2002	31.68	32.02	31.60	31.74	190,446	+0.01(+0.02%)
Dec 16, 2002	31.09	31.86	31.09	31.73	1,210,831	+0.61(+1.97%)
Dec 13, 2002	31.41	31.50	31.05	31.12	408,515	-0.46(-1.46%)
Dec 12, 2002	31.59	31.78	31.34	31.58	184,893	+0.06(+0.21%)
Dec 11, 2002	31.35	31.73	31.29	31.52	544,964	+0.04(+0.14%)
Dec 10, 2002	31.30	31.58	31.04	31.47	204,604	+0.43(+1.37%)
Dec 09, 2002	31.52	31.76	31.05	31.05	343,274	-0.79(-2.49%)
Dec 06, 2002	31.10	32.00	31.09	31.84	142,834	+0.13(+0.41%)
Dec 05, 2002	32.06	32.06	31.49	31.71	574,947	-0.28(-0.88%)
Dec 04, 2002	31.71	32.26	31.71	31.99	173,372	-0.10(-0.31%)
Dec 03, 2002	32.53	32.54	32.06	32.09	119,098	-0.62(-1.89%)
Dec 02, 2002	33.36	33.46	32.49	32.71	323,564	+0.07(+0.22%)
Nov 29, 2002	32.99	32.99	32.64	32.64	89,531	-0.26(-0.79%)
Nov 27, 2002	31.95	32.92	31.95	32.90	196,831	+1.02(+3.19%)
Nov 26, 2002	32.23	32.47	31.83	31.89	288,861	-0.78(-2.38%)
Nov 25, 2002	32.53	32.84	32.25	32.66	155,604	+0.14(+0.42%)
Nov 22, 2002	32.32	32.81	32.32	32.53	157,409	-0.09(-0.29%)
Nov 21, 2002	32.02	32.70	32.02	32.62	252,493	+0.89(+2.79%)
Nov 20, 2002	31.14	31.84	31.14	31.73	169,208	+0.68(+2.20%)
Nov 19, 2002	31.19	31.44	30.98	31.05	140,613	-0.08(-0.25%)
Nov 18, 2002	31.81	31.82	31.11	31.13	221,261	-0.42(-1.35%)
Nov 15, 2002	31.09	31.58	30.90	31.55	140,335	+0.36(+1.15%)
Nov 14, 2002	31.04	31.20	30.92	31.19	255,269	+0.75(+2.46%)
Nov 13, 2002	30.47	30.84	30.08	30.44	235,003	-0.17(-0.56%)
Nov 12, 2002	30.62	30.95	30.41	30.62	295,246	+0.22(+0.73%)
Nov 11, 2002	30.94	30.94	30.15	30.39	216,264	-0.53(-1.72%)
Nov 08, 2002	31.30	31.58	30.83	30.93	433,917	-0.32(-1.01%)
Nov 07, 2002	31.99	31.99	31.05	31.24	608,955	-1.03(-3.19%)
Nov 06, 2002	32.04	32.27	31.48	32.27	310,099	+0.35(+1.11%)
Nov 05, 2002	31.65	31.94	31.53	31.92	176,426	+0.30(+0.93%)
Nov 04, 2002	31.77	32.24	31.52	31.63	249,578	+0.32(+1.01%)
Nov 01, 2002	30.51	31.43	30.42	31.31	138,531	+0.63(+2.04%)
Oct 31, 2002	31.11	31.22	30.45	30.68	116,599	-0.15(-0.49%)
Oct 30, 2002	30.60	31.04	30.43	30.83	106,744	+0.33(+1.09%)
Oct 29, 2002	30.73	30.78	29.96	30.50	314,124	-0.32(-1.03%)
Oct 28, 2002	31.45	31.47	30.78	30.82	540,661	-0.30(-0.95%)
Oct 25, 2002	30.37	31.11	30.26	31.11	202,244	+0.62(+2.03%)
Oct 24, 2002	31.33	31.33	30.40	30.50	176,981	-0.48(-1.54%)
Oct 23, 2002	30.51	30.97	30.04	30.97	131,868	+0.27(+0.87%)
Oct 22, 2002	30.60	30.97	30.47	30.70	135,894	-0.22(-0.72%)
Oct 21, 2002	30.11	30.97	29.93	30.93	138,392	+0.81(+2.70%)
Oct 18, 2002	29.93	30.42	29.64	30.11	236,947	-0.11(-0.36%)
Oct 17, 2002	30.51	30.51	30.00	30.22	127,981	+0.69(+2.34%)
Oct 16, 2002	29.83	30.04	29.33	29.53	163,933	-0.66(-2.17%)
Oct 15, 2002	29.68	30.19	29.57	30.19	168,653	+1.59(+5.57%)
Oct 14, 2002	28.42	28.72	28.24	28.59	104,384	+0.13(+0.46%)
Oct 11, 2002	28.02	28.95	27.97	28.46	183,228	+1.06(+3.86%)
Oct 10, 2002	26.32	27.48	25.87	27.40	142,001	+1.27(+4.85%)
Oct 09, 2002	26.48	26.83	26.04	26.14	100,081	-0.98(-3.61%)
Oct 08, 2002	27.05	27.45	26.37	27.12	69,959	+0.32(+1.18%)
Oct 07, 2002	27.48	27.61	26.66	26.80	99,942	-0.78(-2.82%)
Oct 04, 2002	28.38	28.38	27.26	27.58	138,531	-0.65(-2.30%)
Oct 03, 2002	28.76	29.04	28.14	28.23	638,521	-0.41(-1.43%)
Oct 02, 2002	29.18	29.46	28.50	28.64	69,404	-0.85(-2.88%)
Oct 01, 2002	28.67	29.44	28.20	29.49	108,965	+1.09(+3.83%)
Sep 30, 2002	28.02	28.66	27.67	28.40	209,879	-0.27(-0.93%)
Sep 27, 2002	29.37	29.57	28.57	28.67	124,789	-0.86(-2.90%)
Sep 26, 2002	29.18	29.57	29.04	29.52	184,893	+0.74(+2.58%)
Sep 25, 2002	28.71	29.01	28.02	28.78	187,808	+0.65(+2.30%)
Sep 24, 2002	28.35	28.77	28.10	28.13	141,030	-0.72(-2.50%)
Sep 23, 2002	28.82	28.98	28.44	28.85	288,445	-0.36(-1.23%)
Sep 20, 2002	29.07	29.23	28.87	29.21	100,775	+0.12(+0.40%)
Sep 19, 2002	29.39	29.74	29.09	29.10	153,106	-0.96(-3.19%)
Sep 18, 2002	29.90	30.39	29.59	30.06	94,945	-0.19(-0.62%)
Sep 17, 2002	31.27	31.27	30.16	30.24	76,900	-0.62(-2.01%)
Sep 16, 2002	30.81	30.91	30.41	30.86	56,356	-0.13(-0.42%)
Sep 13, 2002	30.91	31.20	30.62	30.99	70,376	-0.09(-0.30%)
Sep 12, 2002	31.68	31.68	30.96	31.09	68,988	-0.69(-2.18%)
Sep 11, 2002	32.40	32.41	31.74	31.78	87,866	+0.04(+0.14%)
Sep 10, 2002	31.81	31.81	31.47	31.73	73,985	+0.05(+0.16%)
Sep 09, 2002	31.19	31.77	30.80	31.68	58,438	+0.34(+1.08%)
Sep 06, 2002	31.34	31.50	31.07	31.35	115,905	+0.55(+1.78%)
Sep 05, 2002	30.76	31.06	30.38	30.80	68,710	-0.36(-1.16%)
Sep 04, 2002	30.83	31.35	30.64	31.16	155,743	+0.58(+1.91%)
Sep 03, 2002	31.61	31.61	30.57	30.57	138,115	-1.58(-4.93%)
Aug 30, 2002	31.94	32.59	31.90	32.16	71,486	+0.08(+0.25%)
Aug 29, 2002	31.80	32.35	31.61	32.08	62,741	-0.07(-0.22%)
Aug 28, 2002	32.61	32.65	31.95	32.15	175,177	-0.74(-2.26%)
Aug 27, 2002	33.58	33.58	32.67	32.89	119,931	-0.26(-0.78%)
Aug 26, 2002	32.96	33.34	32.51	33.15	92,169	+0.32(+0.97%)
Aug 23, 2002	33.43	33.75	32.72	32.84	81,064	-0.72(-2.15%)
Aug 22, 2002	33.32	33.75	32.99	33.56	111,463	+0.40(+1.22%)
Aug 21, 2002	32.99	33.23	32.48	33.15	176,703	+0.42(+1.28%)
Aug 20, 2002	33.07	33.07	32.42	32.74	453,905	+0.32(+1.00%)
Aug 16, 2002	32.20	32.61	32.00	32.41	164,905	-0.09(-0.29%)
Aug 15, 2002	32.24	32.53	32.02	32.51	154,078	+0.46(+1.44%)
Aug 14, 2002	31.04	32.09	30.57	32.04	201,273	+1.25(+4.05%)
Aug 13, 2002	31.47	31.80	30.80	30.80	202,938	-0.78(-2.46%)
Aug 12, 2002	31.17	31.75	31.10	31.58	160,740	+1.20(+3.96%)
Aug 07, 2002	30.69	30.70	29.64	30.37	120,763	+0.35(+1.18%)
Aug 06, 2002	29.54	30.52	29.54	30.02	311,765	+0.99(+3.42%)
Aug 05, 2002	30.04	30.14	28.97	29.03	749,569	-1.13(-3.75%)
Aug 02, 2002	30.91	30.91	29.83	30.16	126,732	-0.71(-2.31%)
Aug 01, 2002	31.81	31.81	30.87	30.87	197,802	-0.97(-3.05%)
Jul 31, 2002	31.57	31.92	31.24	31.84	150,052	+0.36(+1.14%)
Jul 30, 2002	31.12	31.82	30.83	31.48	221,122	+0.06(+0.21%)
Jul 29, 2002	30.51	31.45	30.32	31.42	209,046	+1.66(+5.59%)
Jul 26, 2002	29.46	29.75	29.15	29.75	232,782	+0.48(+1.62%)
Jul 25, 2002	28.98	29.78	28.47	29.28	134,367	-0.17(-0.59%)
Jul 24, 2002	26.71	29.45	26.71	29.45	250,966	+1.80(+6.51%)
Jul 23, 2002	29.00	29.24	27.65	27.65	412,540	-1.31(-4.53%)
Jul 22, 2002	29.86	30.26	28.64	28.96	359,237	-1.30(-4.29%)
Jul 19, 2002	30.93	31.22	30.01	30.26	711,396	-1.99(-6.17%)
Jul 17, 2002	33.23	33.23	31.97	32.25	120,625	-0.80(-2.42%)
Jul 12, 2002	33.64	33.64	32.84	33.05	74,540	-0.50(-1.50%)
Jul 11, 2002	33.18	33.57	32.60	33.55	200,995	+0.40(+1.22%)
Jul 10, 2002	34.69	34.75	33.15	33.15	281,643	-1.38(-3.99%)
Jul 09, 2002	35.12	35.44	34.45	34.52	1,984,970	-0.78(-2.20%)
Jul 08, 2002	35.66	35.66	35.15	35.30	90,503	-0.24(-0.69%)
Jul 05, 2002	34.69	35.55	34.69	35.55	32,064	+1.16(+3.37%)
Jul 04, 2002	34.21	34.44	33.82	34.39	3,525,750	+0.00(+0.00%)
Jul 03, 2002	34.21	34.44	33.82	34.39	117,571	+0.07(+0.21%)
Jul 02, 2002	34.92	34.98	34.10	34.31	137,282	-0.76(-2.18%)
Jul 01, 2002	35.84	35.89	35.03	35.08	131,174	-0.66(-1.83%)
Jun 28, 2002	35.25	35.94	35.25	35.73	181,145	+0.39(+1.10%)
Jun 27, 2002	35.12	35.34	34.44	35.34	1,023,994	+0.55(+1.59%)
Jun 26, 2002	34.33	34.90	34.23	34.79	1,051,201	-0.58(-1.63%)
Jun 25, 2002	36.09	36.16	35.19	35.37	955,284	-0.42(-1.17%)
Jun 21, 2002	35.86	36.18	35.83	35.78	385,334	-0.28(-0.78%)
Jun 20, 2002	36.65	36.76	36.04	36.06	239,029	-0.50(-1.38%)
Jun 19, 2002	37.01	37.14	36.45	36.57	145,888	-0.62(-1.67%)
Jun 18, 2002	36.96	37.25	36.89	37.19	169,208	+0.11(+0.29%)
Jun 17, 2002	36.22	37.08	36.22	37.08	248,745	+1.08(+3.00%)
Jun 14, 2002	35.63	36.09	35.06	36.00	284,558	-0.58(-1.60%)
Jun 12, 2002	36.38	36.60	35.97	36.58	180,590	+0.17(+0.47%)
Jun 11, 2002	37.05	37.24	36.32	36.41	156,299	-0.45(-1.21%)
Jun 10, 2002	36.96	37.15	36.68	36.86	81,480	-0.01(-0.02%)
Jun 07, 2002	36.39	37.08	36.34	36.86	108,687	+0.12(+0.33%)
Jun 06, 2002	37.56	37.57	36.68	36.74	135,894	-0.76(-2.02%)
Jun 05, 2002	37.22	37.62	37.22	37.50	114,933	-0.80(-2.09%)
May 31, 2002	38.27	38.74	38.27	38.30	65,379	-0.37(-0.97%)
May 28, 2002	38.99	38.99	38.47	38.67	218,624	-0.22(-0.56%)
May 27, 2002	39.28	39.31	38.84	38.89	327,589	+0.00(+0.00%)
May 24, 2002	39.28	39.31	38.84	38.89	327,589	-0.43(-1.08%)
May 23, 2002	38.96	39.31	38.70	39.31	161,296	+0.48(+1.22%)
May 22, 2002	38.59	38.84	38.46	38.84	90,087	+0.17(+0.45%)
May 21, 2002	39.08	39.26	38.59	38.66	137,143	-0.28(-0.72%)
May 20, 2002	39.09	39.10	38.82	38.95	220,151	-0.40(-1.03%)
May 17, 2002	39.33	39.35	39.04	39.35	122,152	+0.16(+0.40%)
May 16, 2002	39.08	39.30	39.04	39.19	67,738	+0.22(+0.55%)
May 15, 2002	38.90	39.36	38.90	38.97	91,058	-0.11(-0.28%)
May 14, 2002	38.87	39.10	38.72	39.08	62,880	+0.76(+1.97%)
May 13, 2002	37.78	38.41	37.74	38.33	66,073	+0.59(+1.57%)
May 10, 2002	38.43	38.43	37.70	37.74	88,421	-0.61(-1.58%)
May 09, 2002	38.59	38.67	38.26	38.34	131,313	-0.33(-0.86%)
May 08, 2002	38.28	38.79	38.28	38.67	110,492	+1.10(+2.93%)
May 07, 2002	37.97	38.07	37.57	37.57	112,157	-0.08(-0.21%)
May 06, 2002	38.46	38.60	37.65	37.65	93,418	-0.94(-2.45%)
May 03, 2002	38.69	38.69	38.31	38.59	107,715	-0.14(-0.35%)
May 02, 2002	38.56	38.79	38.55	38.73	123,956	+0.12(+0.32%)
May 01, 2002	38.23	38.70	37.89	38.61	88,837	+0.39(+1.02%)
Apr 30, 2002	37.87	38.48	37.71	38.22	477,225	+0.61(+1.61%)
Apr 29, 2002	38.18	38.28	37.61	37.61	584,941	-0.50(-1.30%)
Apr 26, 2002	38.71	38.81	38.11	38.11	90,087	-0.54(-1.40%)
Apr 25, 2002	38.49	38.66	38.33	38.65	90,087	-0.07(-0.19%)
Apr 24, 2002	39.10	39.29	38.72	38.72	371,036	-0.32(-0.81%)
Apr 23, 2002	39.20	39.37	38.98	39.04	397,965	-0.22(-0.57%)
Apr 22, 2002	39.62	39.63	39.17	39.26	916,140	-0.63(-1.59%)
Apr 19, 2002	39.95	39.97	39.76	39.90	573,559	-0.05(-0.13%)
Apr 18, 2002	40.13	40.13	39.30	39.95	591,187	-0.16(-0.39%)
Apr 17, 2002	39.99	40.26	39.99	40.11	568,145	+0.12(+0.29%)
Apr 16, 2002	39.38	40.03	39.38	39.99	409,903	+1.01(+2.59%)
Apr 15, 2002	39.25	39.33	38.92	38.98	459,319	-0.16(-0.40%)
Apr 12, 2002	39.15	39.31	38.95	39.14	752,761	+0.08(+0.20%)
Apr 11, 2002	39.84	39.84	38.96	39.06	63,158	-0.86(-2.15%)
Apr 10, 2002	39.62	40.02	39.62	39.92	108,132	+0.27(+0.67%)
Apr 09, 2002	39.82	39.95	39.57	39.65	102,163	-0.16(-0.40%)
Apr 08, 2002	39.48	39.83	39.44	39.81	62,325	+0.14(+0.35%)
Apr 05, 2002	39.82	39.92	39.48	39.67	75,512	+0.03(+0.07%)
Apr 04, 2002	39.62	39.84	39.39	39.64	92,724	+0.05(+0.13%)
Apr 03, 2002	39.98	40.06	39.41	39.59	58,299	-0.39(-0.97%)
Apr 02, 2002	39.92	40.18	39.83	39.98	73,846	-0.12(-0.29%)
Apr 01, 2002	40.00	40.18	39.64	40.10	902,259	-0.19(-0.48%)
Mar 29, 2002	40.16	40.56	40.16	40.29	109,659	+0.00(+0.00%)
Mar 28, 2002	40.16	40.56	40.16	40.29	109,659	+0.12(+0.29%)
Mar 27, 2002	39.86	40.24	39.81	40.18	146,998	+0.38(+0.96%)
Mar 26, 2002	39.54	40.10	39.54	39.80	114,656	+0.28(+0.71%)
Mar 25, 2002	40.13	40.16	39.51	39.51	71,347	-0.51(-1.28%)
Mar 22, 2002	40.19	40.40	39.98	40.03	68,849	-0.25(-0.63%)
Mar 21, 2002	40.27	40.43	39.93	40.28	128,259	-0.14(-0.36%)
Mar 20, 2002	40.64	40.78	40.41	40.42	443,356	-0.49(-1.20%)
Mar 19, 2002	40.96	41.02	40.73	40.91	82,174	+0.17(+0.41%)
Mar 18, 2002	40.77	40.95	40.45	40.75	90,225	+0.13(+0.32%)
Mar 15, 2002	40.44	40.73	40.43	40.62	48,027	+0.37(+0.91%)
Mar 14, 2002	40.33	40.36	40.08	40.25	164,211	+0.00(+0.00%)
Mar 13, 2002	40.45	40.51	40.08	40.25	70,792	-0.37(-0.90%)
Mar 12, 2002	40.38	40.67	40.18	40.62	70,931	-0.14(-0.35%)
Mar 11, 2002	40.50	40.90	40.31	40.76	76,900	+0.15(+0.37%)
Mar 08, 2002	40.86	40.97	40.49	40.61	860,616	+0.14(+0.34%)
Mar 07, 2002	40.82	40.83	40.22	40.47	163,239	-0.26(-0.64%)
Mar 06, 2002	40.04	40.80	40.00	40.73	78,149	+0.73(+1.84%)
Mar 05, 2002	40.00	40.29	39.87	40.00	248,190	-0.11(-0.27%)
Mar 04, 2002	39.36	40.21	39.32	40.11	233,615	+1.02(+2.62%)
Mar 01, 2002	38.58	39.13	38.50	39.08	56,356	+0.65(+1.69%)
Feb 28, 2002	38.54	38.85	38.39	38.43	67,877	+0.09(+0.23%)
Feb 27, 2002	38.43	38.74	38.12	38.35	78,565	+0.17(+0.43%)
Feb 26, 2002	38.21	38.38	37.97	38.18	46,501	+0.03(+0.08%)
Feb 25, 2002	37.71	38.25	37.59	38.15	113,407	+0.77(+2.06%)
Feb 22, 2002	36.98	37.45	36.84	37.38	34,702	+0.23(+0.62%)
Feb 21, 2002	37.32	37.71	37.14	37.15	48,027	-0.44(-1.17%)
Feb 20, 2002	37.20	37.59	36.71	37.59	41,503	+0.50(+1.34%)
Feb 19, 2002	37.56	37.58	37.09	37.09	40,809	-0.72(-1.91%)
Feb 18, 2002	38.24	38.25	37.81	37.81	59,410	+0.00(+0.00%)
Feb 15, 2002	38.24	38.25	37.81	37.81	59,410	-0.39(-1.02%)
Feb 14, 2002	38.36	38.46	38.03	38.20	41,642	-0.04(-0.09%)
Feb 13, 2002	37.90	38.35	37.89	38.24	71,625	+0.32(+0.84%)
Feb 12, 2002	37.94	38.09	37.75	37.92	40,115	-0.23(-0.60%)
Feb 11, 2002	37.47	38.15	37.43	38.15	413,512	+0.56(+1.49%)
Feb 08, 2002	37.13	37.59	37.09	37.59	81,897	+0.72(+1.95%)
Feb 07, 2002	36.62	37.22	36.62	36.87	71,625	+0.20(+0.55%)
Feb 06, 2002	36.82	37.09	36.45	36.67	179,202	-0.24(-0.64%)
Feb 05, 2002	37.17	37.27	36.67	36.91	113,129	-0.34(-0.91%)
Feb 04, 2002	38.04	38.10	37.17	37.25	110,630	-1.23(-3.20%)
Feb 01, 2002	38.68	38.69	38.33	38.48	106,327	-0.22(-0.58%)
Jan 31, 2002	38.29	38.72	38.22	38.70	94,945	+0.71(+1.88%)
Jan 30, 2002	37.70	38.15	36.76	37.99	171,012	+0.27(+0.73%)
Jan 29, 2002	39.12	39.23	37.71	37.71	376,727	-1.38(-3.54%)
Jan 28, 2002	39.30	39.34	38.90	39.10	107,438	-0.09(-0.22%)
Jan 25, 2002	39.05	39.38	39.05	39.18	45,529	+0.10(+0.26%)
Jan 24, 2002	38.87	39.32	38.87	39.08	80,648	+0.20(+0.52%)
Jan 23, 2002	38.65	39.00	38.38	38.88	45,529	+0.32(+0.84%)
Jan 22, 2002	39.09	39.10	38.43	38.56	81,758	-0.30(-0.76%)
Jan 21, 2002	38.90	39.00	38.70	38.85	75,373	+0.00(+0.00%)
Jan 18, 2002	38.90	39.00	38.70	38.85	75,373	-0.09(-0.24%)
Jan 17, 2002	38.97	39.08	38.83	38.95	81,342	+0.19(+0.48%)
Jan 16, 2002	39.34	39.34	38.70	38.76	93,279	-0.78(-1.97%)
Jan 15, 2002	39.36	39.64	39.17	39.54	96,472	+0.35(+0.88%)
Jan 14, 2002	39.38	39.50	39.14	39.19	139,225	-0.36(-0.91%)
Jan 11, 2002	39.98	40.09	39.51	39.55	80,786	-0.50(-1.24%)

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.