Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	16.07	17.02	16.07	16.58	664,952	+0.61(+3.85%)
Dec 30, 2002	15.75	16.18	15.48	15.96	339,679	+0.24(+1.52%)
Dec 27, 2002	15.96	16.00	15.67	15.73	159,063	-0.32(-2.02%)
Dec 26, 2002	15.94	16.08	15.85	16.05	211,421	+0.15(+0.97%)
Dec 24, 2002	15.99	16.02	15.89	15.90	53,763	-0.14(-0.85%)
Dec 23, 2002	15.74	16.25	15.74	16.03	348,932	+0.33(+2.12%)
Dec 20, 2002	15.52	15.71	15.52	15.70	203,104	+0.34(+2.22%)
Dec 19, 2002	15.45	15.69	15.26	15.36	133,177	-0.03(-0.22%)
Dec 18, 2002	15.56	15.56	15.32	15.39	127,438	-0.19(-1.21%)
Dec 17, 2002	15.60	15.81	15.52	15.58	133,060	-0.03(-0.16%)
Dec 16, 2002	15.18	15.67	15.18	15.61	192,446	+0.44(+2.87%)
Dec 13, 2002	15.50	15.54	15.12	15.17	210,718	-0.32(-2.04%)
Dec 12, 2002	15.62	15.72	15.28	15.49	224,071	-0.14(-0.87%)
Dec 11, 2002	15.37	15.62	15.10	15.62	178,156	+0.15(+0.94%)
Dec 10, 2002	15.50	15.59	15.35	15.48	168,199	+0.11(+0.72%)
Dec 09, 2002	15.61	15.61	15.21	15.37	254,291	-0.32(-2.01%)
Dec 06, 2002	15.52	15.81	15.38	15.68	137,511	+0.14(+0.88%)
Dec 05, 2002	15.88	15.88	15.38	15.55	211,772	-0.33(-2.10%)
Dec 04, 2002	15.84	16.22	15.58	15.88	190,103	-0.02(-0.11%)
Dec 03, 2002	16.62	16.62	15.87	15.90	219,737	-0.79(-4.76%)
Dec 02, 2002	16.61	16.82	16.45	16.69	326,560	+0.50(+3.11%)
Nov 29, 2002	16.62	16.67	16.19	16.19	210,367	-0.26(-1.61%)
Nov 27, 2002	15.49	16.53	15.47	16.45	466,298	+1.14(+7.41%)
Nov 26, 2002	15.58	15.58	15.24	15.32	325,623	-0.20(-1.32%)
Nov 25, 2002	15.34	15.72	15.19	15.52	254,759	+0.42(+2.77%)
Nov 22, 2002	15.37	15.48	14.94	15.10	284,628	-0.16(-1.06%)
Nov 21, 2002	15.03	15.35	15.01	15.27	218,214	+0.26(+1.71%)
Nov 20, 2002	14.86	15.01	14.74	15.01	172,065	+0.09(+0.57%)
Nov 19, 2002	14.96	15.06	14.62	14.92	206,970	-0.06(-0.40%)
Nov 18, 2002	15.28	15.41	14.91	14.98	276,311	-0.14(-0.90%)
Nov 15, 2002	15.05	15.15	14.97	15.12	189,049	+0.08(+0.51%)
Nov 14, 2002	14.43	15.07	14.43	15.04	357,132	+0.64(+4.45%)
Nov 13, 2002	14.00	14.45	13.66	14.40	398,713	+0.40(+2.87%)
Nov 12, 2002	14.01	14.21	13.87	14.00	291,070	+0.20(+1.49%)
Nov 11, 2002	14.33	14.33	13.69	13.80	275,843	-0.60(-4.15%)
Nov 08, 2002	14.51	14.56	14.24	14.39	218,683	-0.08(-0.53%)
Nov 07, 2002	14.60	14.63	14.34	14.47	211,655	-0.26(-1.80%)
Nov 06, 2002	14.58	14.82	14.30	14.74	276,780	+0.15(+1.05%)
Nov 05, 2002	14.96	14.96	14.33	14.58	244,452	-0.39(-2.62%)
Nov 04, 2002	14.98	15.29	14.77	14.97	496,283	+0.08(+0.52%)
Nov 01, 2002	14.56	14.92	14.15	14.90	295,521	+0.48(+3.32%)
Oct 31, 2002	14.05	14.53	14.05	14.42	244,686	+0.43(+3.05%)
Oct 30, 2002	14.22	14.25	13.86	13.99	260,733	-0.23(-1.62%)
Oct 29, 2002	14.18	14.22	13.90	14.22	240,586	+0.03(+0.24%)
Oct 28, 2002	14.75	14.75	14.18	14.19	356,195	-0.55(-3.76%)
Oct 25, 2002	14.43	14.78	14.40	14.74	264,013	+0.25(+1.71%)
Oct 24, 2002	14.64	14.78	14.43	14.50	322,344	-0.15(-0.99%)
Oct 23, 2002	14.97	14.97	14.33	14.64	246,794	-0.32(-2.11%)
Oct 22, 2002	15.03	15.26	14.77	14.96	209,898	-0.56(-3.63%)
Oct 21, 2002	14.81	15.52	14.77	15.52	225,476	+0.76(+5.15%)
Oct 18, 2002	15.15	15.15	14.69	14.76	272,914	-0.38(-2.48%)
Oct 17, 2002	15.30	15.35	15.03	15.14	300,206	+0.35(+2.37%)
Oct 16, 2002	15.33	15.35	14.62	14.79	293,295	-0.63(-4.10%)
Oct 15, 2002	15.09	15.60	15.09	15.42	445,214	+0.55(+3.67%)
Oct 14, 2002	14.65	14.93	14.56	14.87	281,816	+0.22(+1.52%)
Oct 11, 2002	14.68	14.71	14.34	14.65	1,271,690	+0.60(+4.25%)
Oct 10, 2002	13.98	14.17	13.71	14.05	569,490	+0.16(+1.17%)
Oct 09, 2002	14.70	14.72	13.89	13.89	354,320	-0.84(-5.68%)
Oct 08, 2002	14.95	15.07	14.45	14.73	356,897	-0.18(-1.20%)
Oct 07, 2002	15.37	15.39	14.83	14.91	577,806	-0.29(-1.91%)
Oct 04, 2002	15.52	15.53	14.99	15.20	448,142	-0.21(-1.38%)
Oct 03, 2002	15.60	15.79	15.33	15.41	1,072,801	-0.14(-0.88%)
Oct 02, 2002	16.26	16.30	15.50	15.55	335,580	-0.62(-3.85%)
Oct 01, 2002	15.79	16.17	15.47	16.17	304,657	+0.44(+2.82%)
Sep 30, 2002	15.81	16.00	15.50	15.73	201,699	-0.09(-0.59%)
Sep 27, 2002	16.22	16.43	15.79	15.82	273,266	-0.61(-3.69%)
Sep 26, 2002	15.98	16.43	15.88	16.43	440,060	+0.57(+3.61%)
Sep 25, 2002	15.69	15.91	15.56	15.85	368,025	+0.30(+1.92%)
Sep 24, 2002	15.81	15.81	15.45	15.56	156,721	-0.27(-1.73%)
Sep 23, 2002	15.88	16.09	15.71	15.83	427,644	-0.05(-0.32%)
Sep 20, 2002	15.46	15.89	15.45	15.88	383,135	+0.38(+2.42%)
Sep 19, 2002	16.20	16.20	15.50	15.50	3,560,779	-0.64(-3.97%)
Sep 18, 2002	16.33	16.33	15.85	16.14	222,665	-0.18(-1.10%)
Sep 17, 2002	16.76	16.82	16.29	16.32	194,788	-0.25(-1.49%)
Sep 16, 2002	16.66	16.84	16.32	16.57	258,039	-0.05(-0.31%)
Sep 13, 2002	16.82	16.84	16.56	16.62	238,127	-0.25(-1.47%)
Sep 12, 2002	17.16	17.19	16.87	16.87	231,802	-0.29(-1.69%)
Sep 11, 2002	17.37	17.50	17.14	17.16	243,280	-0.14(-0.79%)
Sep 10, 2002	17.55	17.61	17.22	17.30	328,200	-0.40(-2.27%)
Sep 09, 2002	17.86	17.88	17.53	17.70	122,987	-0.14(-0.77%)
Sep 06, 2002	17.50	17.97	17.50	17.83	144,071	+0.29(+1.65%)
Sep 05, 2002	18.00	18.00	17.54	17.54	227,468	-0.54(-2.97%)
Sep 04, 2002	17.42	18.10	17.37	18.08	233,090	+0.77(+4.44%)
Sep 03, 2002	17.63	17.63	17.22	17.31	164,100	-0.43(-2.41%)
Aug 30, 2002	17.98	18.25	17.74	17.74	130,718	-0.32(-1.80%)
Aug 29, 2002	18.21	18.43	17.93	18.07	995,612	-0.16(-0.89%)
Aug 28, 2002	18.23	18.48	18.14	18.23	151,215	-0.17(-0.93%)
Aug 27, 2002	18.78	18.93	18.40	18.40	128,961	-0.37(-1.96%)
Aug 26, 2002	18.44	18.81	18.21	18.77	97,452	+0.41(+2.23%)
Aug 23, 2002	18.78	18.78	18.35	18.36	131,303	-0.43(-2.27%)
Aug 22, 2002	18.56	18.84	18.42	18.78	212,241	+0.33(+1.80%)
Aug 21, 2002	18.36	18.61	18.18	18.45	185,535	+0.22(+1.22%)
Aug 20, 2002	18.61	18.65	18.22	18.23	190,103	+0.30(+1.67%)
Aug 16, 2002	17.93	18.19	17.79	17.93	150,630	+0.00(+0.00%)
Aug 15, 2002	18.06	18.23	17.85	17.93	161,289	+0.00(+0.00%)
Aug 14, 2002	17.43	17.95	17.15	17.93	222,197	+0.45(+2.59%)
Aug 13, 2002	17.98	18.06	17.47	17.48	104,363	-0.52(-2.89%)
Aug 12, 2002	18.17	18.17	17.76	18.00	135,169	+0.30(+1.69%)
Aug 07, 2002	17.56	17.70	17.18	17.70	178,156	+0.22(+1.27%)
Aug 06, 2002	17.08	17.68	17.08	17.48	148,756	+0.44(+2.56%)
Aug 05, 2002	17.37	17.51	17.03	17.04	115,139	-0.38(-2.20%)
Aug 02, 2002	18.00	18.00	17.25	17.43	165,505	-0.50(-2.81%)
Aug 01, 2002	17.85	18.25	17.77	17.93	221,611	+0.07(+0.38%)
Jul 31, 2002	18.04	18.04	17.72	17.86	331,714	-0.20(-1.13%)
Jul 30, 2002	18.36	18.42	17.90	18.07	449,314	-0.40(-2.17%)
Jul 29, 2002	18.08	18.61	18.01	18.47	409,606	+0.20(+1.07%)
Jul 26, 2002	18.55	18.56	17.93	18.27	182,255	-0.29(-1.56%)
Jul 25, 2002	17.84	18.78	17.79	18.56	357,249	+0.75(+4.22%)
Jul 24, 2002	17.89	17.89	16.86	17.81	753,151	-0.36(-1.97%)
Jul 23, 2002	18.70	18.76	18.08	18.17	364,042	-0.66(-3.49%)
Jul 22, 2002	19.00	19.20	18.77	18.83	463,252	-0.38(-1.96%)
Jul 19, 2002	19.64	19.90	19.10	19.20	441,232	-0.86(-4.30%)
Jul 17, 2002	20.11	20.46	19.31	20.06	285,565	+0.29(+1.47%)
Jul 12, 2002	19.62	19.79	19.29	19.77	239,649	+0.16(+0.83%)
Jul 11, 2002	19.12	19.62	18.44	19.61	354,672	+0.38(+1.95%)
Jul 10, 2002	19.81	19.81	19.00	19.23	426,356	-0.75(-3.76%)
Jul 09, 2002	19.98	19.99	19.98	19.99	246,443	+0.12(+0.60%)
Jul 08, 2002	20.83	20.83	19.87	19.87	293,881	-1.05(-5.02%)
Jul 05, 2002	20.15	20.92	20.15	20.92	106,120	+0.78(+3.86%)
Jul 04, 2002	20.06	20.27	19.89	20.14	329,254	+0.00(+0.00%)
Jul 03, 2002	20.06	20.27	19.89	20.14	327,029	+0.09(+0.43%)
Jul 02, 2002	20.40	20.40	19.85	20.05	513,033	-0.35(-1.72%)
Jul 01, 2002	20.47	20.63	20.23	20.40	475,902	-0.09(-0.42%)
Jun 28, 2002	20.64	20.64	19.92	20.49	592,916	-0.33(-1.60%)
Jun 27, 2002	20.70	20.97	19.39	20.82	1,322,524	-0.69(-3.21%)
Jun 26, 2002	21.24	21.75	20.69	21.51	246,209	+0.10(+0.48%)
Jun 25, 2002	21.47	21.89	21.13	21.41	374,584	-0.02(-0.08%)
Jun 21, 2002	21.45	21.67	21.45	21.43	265,887	-0.03(-0.12%)
Jun 20, 2002	21.78	21.88	21.28	21.45	468,757	-0.32(-1.45%)
Jun 19, 2002	21.74	21.96	21.45	21.77	246,560	+0.03(+0.16%)
Jun 18, 2002	21.26	21.83	21.23	21.74	146,882	+0.40(+1.88%)
Jun 17, 2002	21.19	21.41	21.02	21.34	384,423	+0.15(+0.73%)
Jun 14, 2002	21.48	21.48	20.92	21.18	357,014	-0.79(-3.61%)
Jun 12, 2002	21.75	22.08	21.57	21.98	274,203	+0.22(+1.02%)
Jun 11, 2002	21.83	22.04	21.69	21.75	159,180	-0.16(-0.74%)
Jun 10, 2002	21.84	22.16	21.78	21.92	131,772	-0.05(-0.23%)
Jun 07, 2002	21.59	22.06	21.53	21.97	197,834	+0.38(+1.74%)
Jun 06, 2002	21.76	21.76	21.34	21.59	162,577	-0.09(-0.39%)
Jun 05, 2002	21.69	21.75	21.45	21.68	220,440	+0.08(+0.36%)
May 31, 2002	21.83	21.83	21.48	21.60	238,127	-0.40(-1.82%)
May 28, 2002	22.15	22.18	21.77	22.00	293,295	+0.05(+0.23%)
May 27, 2002	21.77	21.96	21.45	21.95	164,100	+0.00(+0.00%)
May 24, 2002	21.77	21.96	21.45	21.95	162,226	+0.33(+1.54%)
May 23, 2002	21.43	21.73	21.22	21.62	176,047	+0.14(+0.64%)
May 22, 2002	21.42	21.49	21.20	21.48	125,095	+0.06(+0.28%)
May 21, 2002	21.39	21.55	21.17	21.42	175,930	+0.11(+0.52%)
May 20, 2002	21.34	21.54	21.22	21.31	152,738	+0.00(+0.00%)
May 17, 2002	21.50	21.68	21.14	21.31	276,897	-0.19(-0.87%)
May 16, 2002	21.94	21.94	21.26	21.50	496,400	+0.75(+3.62%)
May 15, 2002	20.87	20.99	20.66	20.75	143,016	+0.00(+0.00%)
May 14, 2002	20.49	20.87	20.49	20.75	225,945	+0.22(+1.08%)
May 13, 2002	20.27	20.58	20.12	20.52	135,754	+0.26(+1.26%)
May 10, 2002	20.13	20.29	19.65	20.27	252,534	+0.22(+1.11%)
May 09, 2002	20.45	20.62	20.00	20.05	232,739	-0.43(-2.09%)
May 08, 2002	20.34	20.74	20.32	20.47	149,224	+0.15(+0.76%)
May 07, 2002	20.33	20.49	19.76	20.32	348,464	+0.16(+0.80%)
May 06, 2002	19.87	20.34	19.81	20.16	481,525	+0.28(+1.42%)
May 03, 2002	19.91	20.06	19.84	19.88	292,710	-0.07(-0.34%)
May 02, 2002	19.64	19.98	19.64	19.94	197,951	+0.30(+1.52%)
May 01, 2002	19.82	19.82	19.25	19.64	505,654	+0.01(+0.04%)
Apr 30, 2002	19.29	19.74	19.23	19.64	333,237	+0.34(+1.77%)
Apr 29, 2002	19.51	19.51	19.08	19.29	223,954	-0.09(-0.44%)
Apr 26, 2002	19.64	19.67	19.36	19.38	644,219	-0.11(-0.57%)
Apr 25, 2002	18.98	19.62	18.40	19.49	439,709	+0.63(+3.35%)
Apr 24, 2002	19.47	19.65	18.61	18.86	221,611	-0.58(-2.99%)
Apr 23, 2002	19.47	19.49	19.29	19.44	197,014	-0.02(-0.09%)
Apr 22, 2002	19.55	19.55	19.45	19.46	236,604	-0.01(-0.04%)
Apr 19, 2002	19.55	19.61	18.95	19.47	268,112	+0.11(+0.57%)
Apr 18, 2002	20.05	20.05	19.19	19.35	202,167	-0.69(-3.45%)
Apr 17, 2002	20.36	20.49	19.98	20.05	98,858	-0.18(-0.89%)
Apr 16, 2002	19.99	20.68	19.76	20.23	458,450	+0.07(+0.34%)
Apr 15, 2002	20.23	20.23	19.12	20.16	403,633	-0.03(-0.17%)
Apr 12, 2002	20.96	20.96	20.16	20.19	386,649	-0.68(-3.27%)
Apr 11, 2002	21.34	21.34	20.78	20.87	77,540	-0.51(-2.39%)
Apr 10, 2002	21.26	21.64	21.26	21.39	184,949	+0.08(+0.36%)
Apr 09, 2002	21.32	21.42	21.28	21.31	150,513	+0.04(+0.20%)
Apr 08, 2002	20.49	21.27	20.34	21.27	217,043	+0.61(+2.98%)
Apr 05, 2002	20.58	20.93	20.29	20.65	146,062	+0.24(+1.17%)
Apr 04, 2002	19.64	20.42	19.64	20.41	368,728	+0.65(+3.28%)
Apr 03, 2002	20.11	20.11	19.58	19.76	106,003	-0.39(-1.95%)
Apr 02, 2002	20.23	20.46	20.16	20.16	125,564	-0.11(-0.55%)
Apr 01, 2002	20.36	20.36	19.89	20.27	322,695	+0.02(+0.08%)
Mar 29, 2002	20.49	20.67	20.23	20.25	121,464	+0.00(+0.00%)
Mar 28, 2002	20.49	20.67	20.23	20.25	121,464	-0.30(-1.45%)
Mar 27, 2002	20.66	20.72	20.32	20.55	136,808	+0.04(+0.21%)
Mar 26, 2002	20.19	20.69	20.19	20.51	122,753	+0.49(+2.43%)
Mar 25, 2002	20.26	20.66	19.95	20.02	200,059	-0.41(-2.01%)
Mar 22, 2002	20.49	20.65	20.32	20.43	139,737	-0.02(-0.08%)
Mar 21, 2002	20.54	20.72	20.15	20.45	193,031	-0.31(-1.48%)
Mar 20, 2002	21.03	21.07	20.67	20.75	106,471	-0.49(-2.29%)
Mar 19, 2002	21.49	21.49	21.00	21.24	122,401	-0.16(-0.76%)
Mar 18, 2002	21.34	21.47	21.29	21.40	158,360	+0.05(+0.24%)
Mar 15, 2002	21.22	21.57	21.22	21.35	197,365	-0.09(-0.40%)
Mar 14, 2002	21.39	21.63	21.34	21.44	124,041	+0.21(+1.01%)
Mar 13, 2002	21.77	21.77	20.98	21.22	290,016	-0.55(-2.51%)
Mar 12, 2002	22.07	22.20	21.69	21.77	296,224	-0.64(-2.86%)
Mar 11, 2002	22.62	22.62	22.20	22.41	165,154	-0.21(-0.94%)
Mar 08, 2002	22.45	22.75	21.86	22.62	187,995	+0.21(+0.95%)
Mar 07, 2002	22.54	22.62	22.25	22.41	222,782	-0.20(-0.91%)
Mar 06, 2002	22.50	22.62	21.94	22.62	183,661	-0.09(-0.41%)
Mar 05, 2002	22.21	22.71	22.11	22.71	193,383	+0.28(+1.26%)
Mar 04, 2002	22.85	23.11	22.40	22.43	363,105	-0.41(-1.79%)
Mar 01, 2002	21.92	22.84	21.92	22.84	2,354,331	+0.73(+3.28%)
Feb 28, 2002	20.80	22.28	20.55	22.11	664,952	+1.11(+5.28%)
Feb 27, 2002	21.34	21.34	20.75	21.00	171,362	-0.16(-0.77%)
Feb 26, 2002	21.15	21.22	21.00	21.16	153,090	-0.05(-0.24%)
Feb 25, 2002	20.64	21.26	20.64	21.22	147,116	+0.61(+2.98%)
Feb 22, 2002	20.19	20.75	20.08	20.60	177,101	+0.41(+2.03%)
Feb 21, 2002	20.83	21.00	20.19	20.19	159,415	-0.58(-2.79%)
Feb 20, 2002	20.08	20.90	20.05	20.77	113,499	+0.49(+2.40%)
Feb 19, 2002	20.15	20.47	19.89	20.29	84,802	-0.03(-0.17%)
Feb 18, 2002	19.93	20.50	19.78	20.32	120,879	+0.00(+0.00%)
Feb 15, 2002	19.93	20.50	19.78	20.32	120,761	+0.31(+1.54%)
Feb 14, 2002	20.15	20.16	19.93	20.01	125,915	-0.14(-0.68%)
Feb 13, 2002	19.85	20.46	19.85	20.15	131,186	+0.31(+1.55%)
Feb 12, 2002	20.36	20.36	19.81	19.84	130,952	-0.52(-2.56%)
Feb 11, 2002	20.02	20.40	19.76	20.36	150,044	+0.17(+0.85%)
Feb 08, 2002	19.47	20.23	19.47	20.19	94,524	+0.64(+3.28%)
Feb 07, 2002	19.93	20.12	19.49	19.55	121,698	-0.51(-2.55%)
Feb 06, 2002	20.11	20.17	19.82	20.06	125,330	+0.16(+0.82%)
Feb 05, 2002	19.82	20.49	19.81	19.90	115,373	+0.16(+0.82%)
Feb 04, 2002	20.29	20.53	19.73	19.74	313,442	-0.55(-2.69%)
Feb 01, 2002	20.17	20.49	19.85	20.29	202,519	+0.13(+0.64%)
Jan 31, 2002	19.76	20.28	19.75	20.16	179,093	+0.49(+2.47%)
Jan 30, 2002	19.25	19.80	19.18	19.67	187,292	+0.38(+1.95%)
Jan 29, 2002	19.31	19.38	18.70	19.29	11,713	-0.22(-1.14%)
Jan 28, 2002	19.34	19.53	19.23	19.52	469,109	+0.20(+1.06%)
Jan 25, 2002	18.75	19.48	18.70	19.31	187,995	+0.57(+3.05%)
Jan 24, 2002	18.57	19.21	18.57	18.74	209,664	+0.18(+0.97%)
Jan 23, 2002	18.36	18.78	18.17	18.56	93,704	+0.16(+0.88%)
Jan 22, 2002	17.96	18.45	17.93	18.40	242,812	+0.38(+2.13%)
Jan 21, 2002	17.93	18.18	17.83	18.01	139,620	+0.00(+0.00%)
Jan 18, 2002	17.93	18.18	17.83	18.01	136,926	-0.12(-0.66%)
Jan 17, 2002	17.50	18.17	17.43	18.13	134,232	+0.60(+3.41%)
Jan 16, 2002	17.26	17.76	17.08	17.54	202,402	+0.26(+1.53%)
Jan 15, 2002	17.84	17.95	16.99	17.27	278,185	-0.61(-3.44%)
Jan 14, 2002	18.14	18.36	17.83	17.89	215,989	-0.26(-1.46%)
Jan 11, 2002	18.44	18.95	18.14	18.15	260,030	-0.64(-3.41%)

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.