Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	19.10	19.13	18.75	18.90	560,375	-0.20(-1.03%)
Dec 30, 2002	18.93	19.12	18.80	19.10	495,220	+0.17(+0.90%)
Dec 27, 2002	19.14	19.28	18.83	18.93	410,796	-0.23(-1.21%)
Dec 26, 2002	19.10	19.56	19.03	19.16	328,359	-0.03(-0.13%)
Dec 24, 2002	19.16	19.26	18.99	19.18	242,147	-0.01(-0.05%)
Dec 23, 2002	19.34	19.28	18.65	19.20	434,236	-0.02(-0.10%)
Dec 20, 2002	19.34	19.36	18.65	19.22	1,532,739	+0.31(+1.65%)
Dec 19, 2002	19.03	19.21	18.90	18.90	556,601	-0.34(-1.75%)
Dec 18, 2002	19.24	19.35	18.96	19.24	621,756	-0.08(-0.42%)
Dec 17, 2002	19.70	19.71	19.21	19.32	561,368	-0.31(-1.56%)
Dec 16, 2002	19.27	19.64	19.20	19.63	527,400	+0.42(+2.17%)
Dec 13, 2002	19.38	19.40	18.89	19.21	605,865	-0.18(-0.91%)
Dec 12, 2002	19.57	19.61	19.16	19.39	545,874	-0.11(-0.54%)
Dec 11, 2002	19.22	19.55	19.03	19.49	631,490	+0.27(+1.42%)
Dec 10, 2002	18.89	19.23	18.76	19.22	592,357	+0.42(+2.25%)
Dec 09, 2002	19.11	19.20	18.74	18.80	690,289	-0.35(-1.84%)
Dec 06, 2002	19.00	19.16	18.84	19.15	504,357	+0.15(+0.77%)
Dec 05, 2002	19.21	19.26	18.92	19.00	876,220	-0.19(-1.00%)
Dec 04, 2002	19.23	19.33	19.07	19.20	1,015,867	-0.06(-0.29%)
Dec 03, 2002	19.40	19.48	19.18	19.25	657,115	-0.11(-0.57%)
Dec 02, 2002	19.50	19.69	19.06	19.36	815,037	-0.02(-0.10%)
Nov 29, 2002	19.33	19.56	19.28	19.38	323,988	+0.03(+0.13%)
Nov 27, 2002	19.07	19.38	18.99	19.36	498,795	+0.37(+1.96%)
Nov 26, 2002	19.09	19.30	18.91	18.98	812,058	-0.25(-1.31%)
Nov 25, 2002	19.30	19.46	19.01	19.24	777,295	-0.05(-0.26%)
Nov 22, 2002	19.10	19.43	18.92	19.29	725,846	+0.21(+1.08%)
Nov 21, 2002	18.88	19.40	18.72	19.08	707,372	+0.23(+1.23%)
Nov 20, 2002	18.70	18.90	18.59	18.85	1,035,532	+0.14(+0.75%)
Nov 19, 2002	18.37	18.96	18.31	18.71	967,000	+0.27(+1.45%)
Nov 18, 2002	18.63	18.64	18.39	18.44	796,563	-0.18(-0.95%)
Nov 15, 2002	18.83	18.83	18.34	18.62	2,460,607	-0.71(-3.70%)
Nov 14, 2002	19.12	19.37	18.83	19.33	615,201	+0.32(+1.70%)
Nov 13, 2002	18.88	19.30	18.74	19.01	984,679	+0.03(+0.16%)
Nov 12, 2002	18.76	19.17	18.75	18.98	735,381	+0.23(+1.21%)
Nov 11, 2002	18.91	18.97	18.72	18.75	507,536	-0.21(-1.11%)
Nov 08, 2002	19.21	19.27	18.76	18.96	815,832	-0.24(-1.26%)
Nov 07, 2002	19.56	19.58	19.08	19.21	840,662	-0.52(-2.65%)
Nov 06, 2002	19.63	19.80	19.32	19.73	1,076,255	+0.26(+1.34%)
Nov 05, 2002	19.45	19.68	19.28	19.47	699,228	+0.10(+0.50%)
Nov 04, 2002	19.25	19.68	19.14	19.37	1,136,245	+0.23(+1.21%)
Nov 01, 2002	18.68	19.24	18.64	19.14	828,346	+0.02(+0.08%)
Oct 31, 2002	19.18	19.50	18.80	19.12	1,265,960	+0.01(+0.05%)
Oct 30, 2002	19.16	19.33	18.83	19.11	791,200	-0.02(-0.11%)
Oct 29, 2002	19.38	19.63	18.68	19.13	1,041,889	-0.29(-1.48%)
Oct 28, 2002	19.86	20.26	19.33	19.42	1,307,278	-0.43(-2.18%)
Oct 25, 2002	18.64	19.92	18.48	19.85	1,650,124	+1.04(+5.51%)
Oct 24, 2002	18.47	19.18	18.47	18.82	1,363,977	+0.41(+2.22%)
Oct 23, 2002	18.59	18.68	17.92	18.41	843,495	-0.08(-0.44%)
Oct 22, 2002	18.83	18.87	18.38	18.49	599,707	-0.40(-2.13%)
Oct 21, 2002	18.39	18.97	18.24	18.89	1,198,421	+0.42(+2.26%)
Oct 18, 2002	18.32	18.63	18.08	18.48	807,489	+0.04(+0.19%)
Oct 17, 2002	17.90	18.54	17.90	18.44	1,564,415	+0.63(+3.56%)
Oct 16, 2002	17.85	18.02	17.73	17.81	1,200,008	-0.11(-0.59%)
Oct 15, 2002	17.25	18.04	17.22	17.91	1,416,532	+0.82(+4.80%)
Oct 14, 2002	17.03	17.32	16.94	17.09	963,623	+0.06(+0.32%)
Oct 11, 2002	16.88	17.36	16.87	17.04	1,701,964	+0.17(+1.02%)
Oct 10, 2002	16.41	17.17	16.33	16.86	1,953,071	+0.41(+2.48%)
Oct 09, 2002	17.33	17.37	16.42	16.46	1,953,667	-0.91(-5.25%)
Oct 08, 2002	17.02	17.75	17.02	17.37	1,634,644	+0.40(+2.37%)
Oct 07, 2002	17.12	17.64	16.92	16.96	960,048	-0.30(-1.72%)
Oct 04, 2002	17.63	18.04	17.03	17.26	919,683	-0.39(-2.20%)
Oct 03, 2002	18.02	18.24	17.64	17.65	1,179,969	-0.33(-1.82%)
Oct 02, 2002	18.80	18.85	17.95	17.98	1,156,705	-0.87(-4.59%)
Oct 01, 2002	17.98	18.84	17.87	18.84	1,109,986	+0.88(+4.90%)
Sep 30, 2002	18.05	18.13	17.50	17.96	1,144,985	-0.16(-0.89%)
Sep 27, 2002	18.77	18.78	18.07	18.12	857,547	-0.70(-3.74%)
Sep 26, 2002	18.21	18.83	18.16	18.83	900,256	+0.64(+3.54%)
Sep 25, 2002	17.78	18.30	17.75	18.18	1,156,276	+0.38(+2.12%)
Sep 24, 2002	18.10	18.33	17.70	17.81	915,353	-0.38(-2.11%)
Sep 23, 2002	18.21	18.40	17.97	18.19	828,545	-0.08(-0.44%)
Sep 20, 2002	18.56	18.69	18.20	18.27	1,510,038	-0.11(-0.57%)
Sep 19, 2002	18.62	18.73	18.34	18.37	843,016	-0.25(-1.32%)
Sep 18, 2002	18.35	18.79	18.13	18.62	1,148,797	+0.13(+0.71%)
Sep 17, 2002	18.55	18.85	18.36	18.49	1,106,887	+0.01(+0.05%)
Sep 16, 2002	18.56	18.58	18.27	18.48	938,594	-0.07(-0.38%)
Sep 13, 2002	18.45	18.71	18.37	18.55	1,611,170	+0.04(+0.22%)
Sep 12, 2002	18.92	18.92	18.45	18.51	1,298,935	-0.37(-1.95%)
Sep 11, 2002	19.21	19.29	18.79	18.88	1,148,561	-0.27(-1.39%)
Sep 10, 2002	19.58	19.58	19.05	19.14	1,152,222	-0.33(-1.68%)
Sep 09, 2002	19.38	19.58	19.28	19.47	902,089	+0.06(+0.29%)
Sep 06, 2002	19.58	19.82	19.35	19.42	1,079,036	-0.16(-0.80%)
Sep 05, 2002	19.71	19.71	19.24	19.57	766,767	-0.26(-1.32%)
Sep 04, 2002	19.37	19.87	19.03	19.83	762,091	+0.51(+2.63%)
Sep 03, 2002	19.88	19.95	19.29	19.33	780,076	-0.67(-3.37%)
Aug 30, 2002	19.77	20.22	19.66	20.00	609,639	+0.20(+0.99%)
Aug 29, 2002	19.88	20.05	19.55	19.80	1,098,821	-0.11(-0.56%)
Aug 28, 2002	20.07	20.21	19.60	19.91	785,131	-0.25(-1.25%)
Aug 27, 2002	20.54	20.64	20.05	20.17	595,734	-0.38(-1.84%)
Aug 26, 2002	20.51	20.60	20.15	20.54	389,342	+0.11(+0.54%)
Aug 23, 2002	20.69	20.70	20.26	20.43	857,919	-0.27(-1.31%)
Aug 22, 2002	20.20	20.75	20.15	20.71	649,368	+0.54(+2.67%)
Aug 21, 2002	20.20	20.42	19.90	20.17	578,053	-0.03(-0.15%)
Aug 20, 2002	20.40	20.40	19.98	20.20	40,483,716	+0.12(+0.58%)
Aug 16, 2002	19.98	20.31	19.98	20.08	565,921	-0.08(-0.40%)
Aug 15, 2002	19.96	20.30	19.87	20.16	671,433	+0.23(+1.14%)
Aug 14, 2002	19.35	20.03	19.21	19.94	791,045	+0.58(+2.99%)
Aug 13, 2002	19.94	20.10	19.36	19.36	684,744	-0.56(-2.83%)
Aug 12, 2002	19.93	20.07	19.60	19.92	434,059	+0.64(+3.34%)
Aug 07, 2002	19.06	19.50	18.83	19.28	743,128	+0.33(+1.75%)
Aug 06, 2002	18.84	19.48	18.83	18.94	859,971	+0.29(+1.54%)
Aug 05, 2002	19.26	19.50	18.65	18.66	901,849	-0.70(-3.64%)
Aug 02, 2002	20.09	20.13	19.17	19.36	837,285	-0.65(-3.25%)
Aug 01, 2002	20.11	20.33	19.77	20.01	1,206,617	-0.17(-0.85%)
Jul 31, 2002	20.02	20.26	19.76	20.18	1,019,840	+0.22(+1.11%)
Jul 30, 2002	20.16	20.49	19.52	19.96	993,112	-0.17(-0.86%)
Jul 29, 2002	19.23	20.20	19.04	20.13	1,168,598	+1.03(+5.42%)
Jul 26, 2002	18.02	19.12	17.86	19.10	1,209,942	+1.22(+6.81%)
Jul 25, 2002	18.46	18.60	17.42	17.88	2,343,407	-0.51(-2.77%)
Jul 24, 2002	17.80	18.46	17.23	18.39	2,116,714	+0.44(+2.47%)
Jul 23, 2002	18.48	18.81	17.80	17.95	1,182,752	-0.61(-3.28%)
Jul 22, 2002	18.65	19.23	18.11	18.56	1,421,101	-0.19(-1.02%)
Jul 19, 2002	18.72	19.25	18.59	18.75	1,425,869	-0.88(-4.46%)
Jul 17, 2002	20.11	20.26	19.35	19.62	1,143,595	-0.66(-3.28%)
Jul 12, 2002	20.36	20.64	20.24	20.29	1,143,595	-0.10(-0.47%)
Jul 11, 2002	20.79	20.86	20.20	20.38	2,122,316	-0.45(-2.15%)
Jul 10, 2002	21.59	21.60	20.76	20.83	914,161	-0.58(-2.73%)
Jul 09, 2002	22.10	22.18	21.77	21.42	849,999	-0.68(-3.10%)
Jul 08, 2002	22.15	22.25	22.02	22.10	1,361,905	-0.04(-0.18%)
Jul 05, 2002	22.15	22.56	22.09	22.14	736,573	-0.06(-0.25%)
Jul 04, 2002	22.65	22.68	22.04	22.20	1,050,629	+0.00(+0.00%)
Jul 03, 2002	22.65	22.68	22.04	22.20	1,050,629	-0.43(-1.91%)
Jul 02, 2002	23.19	23.23	22.57	22.63	1,940,953	-0.73(-3.15%)
Jul 01, 2002	23.51	23.58	23.24	23.36	919,723	-0.06(-0.26%)
Jun 28, 2002	22.93	23.56	22.83	23.42	1,248,082	+0.49(+2.13%)
Jun 27, 2002	22.75	22.96	22.51	22.94	918,134	+0.22(+0.95%)
Jun 26, 2002	22.75	22.80	22.38	22.72	809,475	-0.27(-1.16%)
Jun 25, 2002	23.28	23.38	22.94	22.99	660,095	-0.11(-0.46%)
Jun 21, 2002	22.15	23.26	22.15	23.09	1,715,095	+0.04(+0.17%)
Jun 20, 2002	22.76	23.13	22.70	23.05	788,618	+0.25(+1.10%)
Jun 19, 2002	23.02	23.13	22.78	22.80	659,697	-0.27(-1.16%)
Jun 18, 2002	22.94	23.15	22.82	23.07	636,257	+0.05(+0.22%)
Jun 17, 2002	22.36	23.02	22.27	23.02	628,312	+0.88(+3.96%)
Jun 14, 2002	21.84	22.44	21.49	22.14	732,401	-0.30(-1.32%)
Jun 12, 2002	22.45	22.56	22.20	22.44	787,624	+0.04(+0.18%)
Jun 11, 2002	22.77	22.88	22.30	22.40	566,533	-0.38(-1.66%)
Jun 10, 2002	22.76	22.93	22.58	22.77	435,229	+0.11(+0.47%)
Jun 07, 2002	22.50	22.76	22.40	22.67	691,282	+0.09(+0.38%)
Jun 06, 2002	22.55	22.77	22.50	22.58	689,295	-0.09(-0.38%)
Jun 05, 2002	22.45	22.70	22.30	22.67	530,181	-0.18(-0.77%)
May 31, 2002	22.74	22.92	22.69	22.84	1,027,587	+0.19(+0.84%)
May 28, 2002	22.65	22.78	22.45	22.65	700,419	+0.01(+0.04%)
May 27, 2002	22.65	22.76	22.53	22.64	659,697	+0.00(+0.00%)
May 24, 2002	22.65	22.76	22.53	22.64	659,697	-0.01(-0.04%)
May 23, 2002	22.57	22.74	22.48	22.65	496,213	+0.10(+0.42%)
May 22, 2002	22.31	22.65	22.23	22.56	575,274	+0.24(+1.08%)
May 21, 2002	22.43	22.65	22.17	22.32	594,542	-0.17(-0.76%)
May 20, 2002	22.71	22.71	22.28	22.49	486,082	-0.25(-1.09%)
May 17, 2002	22.75	22.81	22.53	22.73	858,540	+0.05(+0.20%)
May 16, 2002	23.00	23.03	22.53	22.69	946,341	-0.19(-0.84%)
May 15, 2002	23.06	23.13	22.77	22.88	2,065,305	-0.09(-0.39%)
May 14, 2002	23.03	23.25	22.94	22.97	2,196,807	-0.06(-0.26%)
May 13, 2002	23.11	23.22	22.99	23.03	953,492	-0.04(-0.17%)
May 10, 2002	23.46	23.52	23.01	23.07	595,734	-0.38(-1.63%)
May 09, 2002	23.64	23.67	23.36	23.45	493,035	-0.12(-0.49%)
May 08, 2002	23.38	23.66	23.20	23.57	879,994	+0.41(+1.76%)
May 07, 2002	23.54	23.68	23.16	23.16	571,897	-0.35(-1.50%)
May 06, 2002	23.47	23.81	23.39	23.51	635,860	+0.00(+0.02%)
May 03, 2002	23.64	23.67	23.17	23.51	684,329	-0.15(-0.62%)
May 02, 2002	23.62	23.71	23.31	23.66	894,098	-0.03(-0.11%)
May 01, 2002	23.65	23.74	23.15	23.68	992,427	+0.09(+0.38%)
Apr 30, 2002	23.11	23.78	23.06	23.59	741,737	+0.51(+2.20%)
Apr 29, 2002	23.36	23.56	23.06	23.08	751,471	-0.18(-0.76%)
Apr 26, 2002	23.27	23.43	23.18	23.26	677,377	+0.07(+0.30%)
Apr 25, 2002	23.05	23.45	22.92	23.19	879,795	+0.16(+0.68%)
Apr 24, 2002	23.00	23.28	22.93	23.03	565,739	+0.03(+0.11%)
Apr 23, 2002	23.08	23.34	22.93	23.01	610,831	+0.01(+0.04%)
Apr 22, 2002	23.18	23.29	22.90	23.00	598,714	-0.13(-0.57%)
Apr 19, 2002	23.45	23.48	23.11	23.13	551,238	-0.10(-0.43%)
Apr 18, 2002	23.32	23.52	22.80	23.23	676,781	-0.07(-0.30%)
Apr 17, 2002	23.05	23.37	22.96	23.30	770,144	+0.25(+1.09%)
Apr 16, 2002	22.95	23.12	22.91	23.05	505,947	+0.23(+0.99%)
Apr 15, 2002	23.13	23.13	22.68	22.82	837,683	-0.21(-0.92%)
Apr 12, 2002	22.80	23.21	22.76	23.03	771,931	+0.22(+0.95%)
Apr 11, 2002	23.12	23.13	22.78	22.81	907,010	-0.27(-1.18%)
Apr 10, 2002	22.64	23.24	22.54	23.09	946,738	+0.49(+2.16%)
Apr 09, 2002	22.31	22.68	22.30	22.60	825,963	+0.26(+1.17%)
Apr 08, 2002	22.20	22.43	22.11	22.34	816,030	+0.04(+0.16%)
Apr 05, 2002	22.33	22.51	22.20	22.30	487,671	+0.09(+0.41%)
Apr 04, 2002	21.89	22.33	21.89	22.21	944,355	+0.34(+1.57%)
Apr 03, 2002	22.11	22.20	21.82	21.87	977,131	-0.25(-1.14%)
Apr 02, 2002	21.79	22.31	21.73	22.12	690,686	+0.27(+1.22%)
Apr 01, 2002	22.06	22.06	21.57	21.85	565,937	-0.13(-0.57%)
Mar 29, 2002	21.37	22.07	21.32	21.98	1,142,800	+0.00(+0.00%)
Mar 28, 2002	21.37	22.07	21.32	21.98	1,107,839	+0.50(+2.32%)
Mar 27, 2002	21.23	21.56	21.18	21.48	589,576	+0.23(+1.07%)
Mar 26, 2002	20.96	21.36	20.94	21.25	558,190	+0.29(+1.37%)
Mar 25, 2002	21.31	21.55	20.93	20.97	677,973	-0.41(-1.91%)
Mar 22, 2002	21.47	21.51	21.27	21.37	484,096	-0.02(-0.09%)
Mar 21, 2002	21.36	21.55	21.24	21.39	676,185	+0.09(+0.40%)
Mar 20, 2002	21.38	21.44	21.12	21.31	516,077	-0.18(-0.84%)
Mar 19, 2002	21.37	21.61	21.30	21.49	345,045	+0.12(+0.54%)
Mar 18, 2002	21.49	21.55	21.17	21.37	334,715	-0.07(-0.31%)
Mar 15, 2002	21.35	21.59	21.24	21.44	1,290,393	+0.24(+1.14%)
Mar 14, 2002	21.09	21.31	20.89	21.20	801,728	+0.19(+0.89%)
Mar 13, 2002	21.19	21.19	20.92	21.01	453,107	-0.11(-0.50%)
Mar 12, 2002	20.99	21.17	20.77	21.12	515,084	+0.11(+0.53%)
Mar 11, 2002	20.97	21.19	20.79	21.01	683,336	+0.17(+0.82%)
Mar 08, 2002	20.84	21.25	20.82	20.84	621,359	+0.00(+0.00%)
Mar 07, 2002	21.35	21.39	20.58	20.84	1,289,400	-0.31(-1.48%)
Mar 06, 2002	21.04	21.19	20.91	21.15	1,059,171	+0.15(+0.69%)
Mar 05, 2002	20.62	21.05	20.62	21.00	1,157,103	+0.34(+1.63%)
Mar 04, 2002	20.41	20.93	20.41	20.67	825,565	+0.26(+1.28%)
Mar 01, 2002	20.29	20.48	20.12	20.40	476,150	+0.16(+0.80%)
Feb 28, 2002	20.24	20.56	20.14	20.24	698,632	+0.02(+0.10%)
Feb 27, 2002	19.94	20.29	19.81	20.22	737,963	+0.31(+1.54%)
Feb 26, 2002	19.76	20.02	19.61	19.91	549,648	+0.11(+0.56%)
Feb 25, 2002	19.57	19.89	19.41	19.80	789,809	+0.27(+1.39%)
Feb 22, 2002	19.42	19.63	19.13	19.53	862,513	+0.15(+0.75%)
Feb 21, 2002	19.96	19.97	19.33	19.39	568,718	-0.56(-2.80%)
Feb 20, 2002	19.65	20.04	19.48	19.95	490,055	+0.44(+2.27%)
Feb 19, 2002	19.72	19.83	19.41	19.50	353,984	-0.24(-1.20%)
Feb 18, 2002	19.86	19.92	19.58	19.74	384,178	+0.00(+0.00%)
Feb 15, 2002	19.86	19.92	19.58	19.74	383,780	-0.23(-1.16%)
Feb 14, 2002	19.86	20.08	19.68	19.97	333,722	+0.14(+0.71%)
Feb 13, 2002	19.40	19.91	19.33	19.83	390,932	+0.43(+2.21%)
Feb 12, 2002	19.48	19.51	19.31	19.40	402,254	-0.08(-0.41%)
Feb 11, 2002	19.47	19.64	19.35	19.48	446,949	-0.01(-0.05%)
Feb 08, 2002	19.31	19.52	19.16	19.49	706,180	+0.18(+0.91%)
Feb 07, 2002	19.18	19.46	19.03	19.32	496,610	+0.16(+0.81%)
Feb 06, 2002	19.16	19.32	18.73	19.16	854,965	-0.01(-0.05%)
Feb 05, 2002	19.09	19.43	19.01	19.17	419,735	-0.01(-0.05%)
Feb 04, 2002	19.40	19.52	19.17	19.18	481,315	-0.23(-1.19%)
Feb 01, 2002	19.21	19.65	19.19	19.41	430,064	+0.03(+0.16%)
Jan 31, 2002	18.89	19.39	18.83	19.38	744,121	+0.45(+2.37%)
Jan 30, 2002	18.83	19.11	18.54	18.93	566,930	+0.07(+0.37%)
Jan 29, 2002	19.31	19.61	18.75	18.86	925,483	-0.33(-1.73%)
Jan 28, 2002	19.29	19.48	19.13	19.20	622,154	-0.21(-1.09%)
Jan 25, 2002	19.13	19.62	19.06	19.41	614,804	+0.25(+1.29%)
Jan 24, 2002	18.77	19.18	18.70	19.16	608,248	+0.40(+2.12%)
Jan 23, 2002	18.74	18.90	18.65	18.76	617,982	+0.07(+0.38%)
Jan 22, 2002	18.76	18.97	18.61	18.69	542,299	-0.07(-0.35%)
Jan 21, 2002	18.65	18.99	18.63	18.76	529,983	+0.00(+0.00%)
Jan 18, 2002	18.65	18.99	18.63	18.76	528,989	-0.08(-0.40%)
Jan 17, 2002	18.72	19.00	18.63	18.83	482,308	+0.09(+0.46%)
Jan 16, 2002	18.87	19.02	18.69	18.75	480,917	-0.13(-0.67%)
Jan 15, 2002	18.64	18.89	18.62	18.87	777,493	+0.37(+1.99%)
Jan 14, 2002	18.62	18.68	18.43	18.51	526,407	-0.15(-0.81%)
Jan 11, 2002	18.75	18.77	18.53	18.66	369,677	+0.00(+0.00%)

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.