Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	16.36	17.00	16.09	16.62	241,915	+0.51(+3.15%)
Dec 30, 2002	16.24	16.65	15.92	16.11	120,957	-0.27(-1.65%)
Dec 27, 2002	16.58	16.64	16.21	16.38	101,505	+0.02(+0.10%)
Dec 26, 2002	16.35	16.57	16.29	16.36	67,434	+0.00(+0.00%)
Dec 24, 2002	16.24	16.46	16.09	16.36	23,224	-0.08(-0.52%)
Dec 23, 2002	16.44	16.50	16.03	16.45	154,556	+0.25(+1.57%)
Dec 20, 2002	16.44	16.54	16.00	16.19	193,107	+0.00(+0.00%)
Dec 19, 2002	16.46	16.48	16.12	16.19	87,240	-0.04(-0.26%)
Dec 18, 2002	16.45	16.53	16.07	16.24	151,138	+0.01(+0.05%)
Dec 17, 2002	16.12	16.63	15.99	16.23	223,877	+0.21(+1.32%)
Dec 16, 2002	15.57	16.07	15.57	16.01	181,672	+0.46(+2.94%)
Dec 13, 2002	15.72	15.82	15.51	15.56	303,337	-0.25(-1.60%)
Dec 12, 2002	15.99	15.99	15.62	15.81	123,433	+0.02(+0.11%)
Dec 11, 2002	15.82	15.96	15.61	15.79	80,874	-0.19(-1.17%)
Dec 10, 2002	15.44	16.09	15.27	15.98	273,392	+0.63(+4.09%)
Dec 09, 2002	16.19	16.20	15.23	15.35	302,629	-0.70(-4.38%)
Dec 06, 2002	16.03	16.30	15.90	16.06	123,315	-0.06(-0.37%)
Dec 05, 2002	16.24	16.40	16.02	16.12	88,301	-0.20(-1.25%)
Dec 04, 2002	16.19	16.65	16.02	16.32	132,039	+0.07(+0.42%)
Dec 03, 2002	16.42	16.63	16.20	16.25	115,298	-0.07(-0.42%)
Dec 02, 2002	16.23	16.70	16.20	16.32	127,205	+0.17(+1.05%)
Nov 29, 2002	16.62	16.63	16.13	16.15	55,527	-0.45(-2.71%)
Nov 27, 2002	16.54	16.70	16.12	16.60	103,273	+0.20(+1.24%)
Nov 26, 2002	16.64	16.71	15.99	16.40	238,967	-0.35(-2.07%)
Nov 25, 2002	16.28	16.91	16.28	16.74	196,408	+0.41(+2.54%)
Nov 22, 2002	16.80	16.84	16.08	16.33	244,155	-0.37(-2.23%)
Nov 21, 2002	16.92	16.96	16.63	16.70	168,586	-0.22(-1.30%)
Nov 20, 2002	16.48	16.96	16.48	16.92	208,315	+0.44(+2.68%)
Nov 19, 2002	16.88	16.96	16.47	16.48	153,495	-0.44(-2.61%)
Nov 18, 2002	16.81	17.19	16.64	16.92	235,077	+0.20(+1.17%)
Nov 15, 2002	17.27	17.36	16.71	16.73	106,692	-0.61(-3.52%)
Nov 14, 2002	16.71	17.34	16.41	17.34	157,150	+0.53(+3.13%)
Nov 13, 2002	16.33	17.01	16.12	16.81	101,387	+0.44(+2.69%)
Nov 12, 2002	16.52	16.73	16.12	16.37	164,106	+0.25(+1.53%)
Nov 11, 2002	16.63	16.76	16.11	16.12	92,781	-0.43(-2.61%)
Nov 08, 2002	16.96	17.01	16.19	16.56	120,603	-0.40(-2.35%)
Nov 07, 2002	17.04	17.04	16.80	16.96	173,773	+0.02(+0.10%)
Nov 06, 2002	16.88	17.22	16.81	16.94	264,078	-0.03(-0.15%)
Nov 05, 2002	17.06	17.27	16.88	16.96	216,214	-0.08(-0.45%)
Nov 04, 2002	17.26	17.84	17.04	17.04	308,288	-0.13(-0.74%)
Nov 01, 2002	16.80	17.33	16.63	17.17	180,139	+0.56(+3.37%)
Oct 31, 2002	16.96	17.35	16.58	16.61	129,416	-0.42(-2.44%)
Oct 30, 2002	16.59	17.11	16.58	17.02	99,265	+0.33(+1.98%)
Oct 29, 2002	16.46	16.91	16.46	16.69	126,498	+0.11(+0.67%)
Oct 28, 2002	16.62	16.87	16.37	16.58	155,264	+0.06(+0.36%)
Oct 25, 2002	16.44	16.96	16.29	16.52	358,615	+0.22(+1.35%)
Oct 24, 2002	16.54	16.96	16.29	16.30	473,640	-0.03(-0.21%)
Oct 23, 2002	15.52	16.74	15.33	16.34	440,092	+0.81(+5.25%)
Oct 22, 2002	15.82	15.83	15.29	15.52	161,394	-0.14(-0.87%)
Oct 21, 2002	15.82	15.82	15.27	15.66	235,548	-0.14(-0.91%)
Oct 18, 2002	16.10	16.13	15.29	15.80	292,962	-0.13(-0.80%)
Oct 17, 2002	17.28	18.15	15.75	15.93	527,804	-1.45(-8.35%)
Oct 16, 2002	17.58	18.19	17.30	17.38	187,881	-0.14(-0.77%)
Oct 15, 2002	17.62	18.02	17.50	17.52	256,651	+0.08(+0.44%)
Oct 14, 2002	17.81	17.90	17.35	17.44	352,026	-0.32(-1.82%)
Oct 11, 2002	16.99	17.99	16.99	17.76	248,045	+0.57(+3.32%)
Oct 10, 2002	17.17	17.39	16.80	17.19	129,092	+0.33(+1.95%)
Oct 09, 2002	17.47	17.60	16.86	16.86	181,318	-0.69(-3.91%)
Oct 08, 2002	17.49	17.69	16.76	17.55	198,177	-0.14(-0.81%)
Oct 07, 2002	17.81	17.81	17.50	17.69	79,459	+0.02(+0.10%)
Oct 04, 2002	17.73	17.94	17.41	17.68	113,766	+0.10(+0.58%)
Oct 03, 2002	18.32	18.40	17.41	17.58	108,106	-0.59(-3.22%)
Oct 02, 2002	18.18	18.52	18.07	18.16	207,316	+0.15(+0.85%)
Oct 01, 2002	16.96	18.25	16.96	18.01	294,919	+0.92(+5.36%)
Sep 30, 2002	16.90	17.09	16.55	17.09	180,375	+0.20(+1.21%)
Sep 27, 2002	17.22	17.54	16.86	16.89	156,678	-0.44(-2.54%)
Sep 26, 2002	16.96	17.16	16.70	17.33	149,487	+0.48(+2.86%)
Sep 25, 2002	16.32	16.96	16.32	16.85	126,734	+0.62(+3.82%)
Sep 24, 2002	15.85	16.32	15.62	16.23	190,014	+0.38(+2.41%)
Sep 23, 2002	17.09	17.09	15.69	15.85	263,489	-1.24(-7.25%)
Sep 20, 2002	17.31	17.55	16.92	17.08	14,948,750	+0.20(+1.21%)
Sep 19, 2002	17.41	17.41	16.88	16.88	109,757	-0.42(-2.45%)
Sep 18, 2002	17.30	17.69	17.12	17.30	66,255	+0.03(+0.20%)
Sep 17, 2002	17.39	17.63	17.26	17.27	105,089	-0.03(-0.20%)
Sep 16, 2002	16.93	17.37	16.72	17.30	123,551	-0.13(-0.73%)
Sep 13, 2002	16.96	17.56	16.83	17.43	147,365	+0.47(+2.75%)
Sep 12, 2002	17.12	17.12	16.82	16.96	67,434	-0.08(-0.50%)
Sep 11, 2002	17.21	17.55	17.03	17.05	132,746	+0.07(+0.40%)
Sep 10, 2002	17.13	17.22	16.40	16.98	151,255	+0.06(+0.35%)
Sep 09, 2002	16.80	17.19	16.80	16.92	114,639	-0.11(-0.65%)
Sep 06, 2002	16.28	17.03	16.28	17.03	101,976	+0.66(+4.04%)
Sep 05, 2002	16.41	16.70	16.12	16.37	140,056	-0.03(-0.21%)
Sep 04, 2002	15.82	16.46	15.82	16.40	87,707	+0.68(+4.32%)
Sep 03, 2002	16.21	16.33	15.72	15.73	183,086	-0.41(-2.53%)
Aug 30, 2002	16.40	16.40	15.86	16.13	321,058	-0.20(-1.19%)
Aug 29, 2002	16.12	16.70	15.75	16.33	190,278	+0.18(+1.10%)
Aug 28, 2002	16.40	16.54	16.13	16.15	92,191	-0.26(-1.60%)
Aug 27, 2002	16.94	16.94	16.24	16.41	240,264	-0.34(-2.03%)
Aug 26, 2002	16.18	16.84	15.96	16.75	133,048	+0.56(+3.46%)
Aug 23, 2002	17.30	17.30	16.19	16.19	258,420	-1.15(-6.61%)
Aug 22, 2002	17.29	17.60	16.97	17.34	296,735	-0.22(-1.26%)
Aug 21, 2002	17.36	17.56	16.81	17.56	155,877	+0.29(+1.67%)
Aug 20, 2002	16.83	17.42	16.74	17.27	255,531	+0.92(+5.66%)
Aug 16, 2002	15.59	16.44	15.28	16.35	123,904	+0.66(+4.21%)
Aug 15, 2002	15.61	15.95	15.46	15.69	81,629	+0.04(+0.23%)
Aug 14, 2002	15.12	15.75	15.07	15.65	146,540	+0.35(+2.27%)
Aug 13, 2002	15.50	15.68	15.09	15.30	128,708	-0.42(-2.64%)
Aug 12, 2002	15.67	15.85	15.40	15.72	75,666	+0.47(+3.06%)
Aug 07, 2002	15.23	15.61	14.89	15.25	161,866	+0.06(+0.39%)
Aug 06, 2002	14.78	15.49	14.74	15.19	150,548	+0.60(+4.13%)
Aug 05, 2002	15.53	15.56	14.42	14.59	281,526	-0.85(-5.49%)
Aug 02, 2002	15.23	15.80	15.10	15.44	128,204	+0.17(+1.11%)
Aug 01, 2002	15.74	15.88	15.27	15.27	119,071	-0.21(-1.37%)
Jul 31, 2002	15.52	16.18	15.18	15.48	287,539	-0.03(-0.22%)
Jul 30, 2002	15.72	16.07	14.86	15.51	202,832	-0.09(-0.60%)
Jul 29, 2002	15.59	15.90	15.29	15.61	207,194	+0.15(+0.99%)
Jul 26, 2002	14.69	15.45	14.53	15.45	69,742	+0.87(+5.99%)
Jul 25, 2002	14.46	15.18	14.34	14.58	268,776	+0.20(+1.42%)
Jul 24, 2002	13.28	14.38	13.11	14.38	483,785	+1.15(+8.65%)
Jul 23, 2002	13.92	14.13	13.16	13.23	402,387	-0.64(-4.59%)
Jul 22, 2002	14.29	14.50	13.36	13.87	393,524	-0.55(-3.82%)
Jul 19, 2002	14.00	14.55	14.00	14.42	375,487	-0.87(-5.66%)
Jul 17, 2002	16.15	16.58	14.98	15.29	241,915	-1.47(-8.76%)
Jul 12, 2002	15.29	17.01	15.06	16.75	1,184,228	+1.49(+9.78%)
Jul 11, 2002	16.59	16.60	13.68	15.26	1,149,686	-1.62(-9.60%)
Jul 10, 2002	17.82	18.08	16.36	16.88	141,352	-1.04(-5.82%)
Jul 09, 2002	18.07	18.07	17.92	17.92	258,773	-0.14(-0.80%)
Jul 08, 2002	18.71	18.71	18.07	18.07	99,147	-0.64(-3.45%)
Jul 05, 2002	18.25	18.99	18.04	18.71	52,579	+0.53(+2.94%)
Jul 04, 2002	18.28	18.40	17.43	18.18	120,132	+0.00(+0.00%)
Jul 03, 2002	18.28	18.40	17.43	18.18	120,132	-0.13(-0.69%)
Jul 02, 2002	19.38	19.52	18.00	18.30	185,562	-0.97(-5.02%)
Jul 01, 2002	18.95	19.90	18.87	19.27	217,511	+0.33(+1.75%)
Jun 28, 2002	18.55	19.93	18.49	18.94	386,569	+0.07(+0.36%)
Jun 27, 2002	18.92	19.09	18.45	18.87	206,075	-0.15(-0.80%)
Jun 26, 2002	18.97	19.62	18.47	19.03	273,981	-0.25(-1.32%)
Jun 25, 2002	20.10	20.28	19.01	19.28	188,627	-0.75(-3.77%)
Jun 21, 2002	20.10	20.11	19.91	20.04	285,181	+0.03(+0.17%)
Jun 20, 2002	19.93	20.45	19.85	20.00	215,035	-0.03(-0.13%)
Jun 19, 2002	19.75	20.54	19.55	20.03	403,073	+0.19(+0.94%)
Jun 18, 2002	19.72	20.11	19.52	19.84	257,712	+0.20(+0.99%)
Jun 17, 2002	20.23	20.47	19.61	19.64	447,637	-0.53(-2.65%)
Jun 14, 2002	19.42	20.47	18.87	20.18	293,080	+0.67(+3.43%)
Jun 12, 2002	19.59	19.98	19.03	19.51	331,749	-0.08(-0.43%)
Jun 11, 2002	19.76	20.00	19.53	19.59	256,533	-0.36(-1.79%)
Jun 10, 2002	20.14	20.35	19.64	19.95	219,279	+0.07(+0.34%)
Jun 07, 2002	19.93	20.14	19.59	19.88	166,581	-0.15(-0.76%)
Jun 06, 2002	20.04	20.22	19.53	20.04	667,034	-0.01(-0.04%)
Jun 05, 2002	20.40	20.60	19.93	20.04	240,971	-0.09(-0.46%)
May 31, 2002	21.21	21.21	20.13	20.14	400,362	-0.90(-4.27%)
May 28, 2002	20.60	21.04	20.43	21.04	265,257	+0.34(+1.63%)
May 27, 2002	20.98	21.32	20.44	20.70	320,667	+0.00(+0.00%)
May 24, 2002	20.98	21.32	20.44	20.70	319,252	-0.27(-1.29%)
May 23, 2002	20.44	21.27	19.52	20.97	3,585,224	-0.21(-1.00%)
May 22, 2002	21.00	21.10	19.98	21.18	316,658	+0.17(+0.81%)
May 21, 2002	21.60	21.63	21.00	21.01	82,406	-0.75(-3.43%)
May 20, 2002	21.73	22.47	21.48	21.76	115,416	+0.00(+0.00%)
May 17, 2002	22.01	22.09	21.09	21.76	111,879	-0.25(-1.16%)
May 16, 2002	22.06	22.48	21.94	22.01	111,172	-0.04(-0.19%)
May 15, 2002	22.05	22.44	21.88	22.05	223,523	+0.09(+0.42%)
May 14, 2002	22.05	22.14	21.76	21.96	102,212	+0.25(+1.17%)
May 13, 2002	21.57	22.05	21.43	21.71	79,813	+0.14(+0.67%)
May 10, 2002	22.05	22.05	21.55	21.56	118,953	-0.36(-1.66%)
May 09, 2002	22.05	22.16	21.79	21.93	155,500	-0.13(-0.58%)
May 08, 2002	22.22	22.22	21.68	22.05	114,355	-0.16(-0.73%)
May 07, 2002	22.26	22.46	21.89	22.22	104,688	-0.08(-0.38%)
May 06, 2002	22.19	22.33	21.55	22.30	184,619	+0.33(+1.51%)
May 03, 2002	21.76	22.21	21.69	21.97	224,349	+0.25(+1.17%)
May 02, 2002	21.97	22.11	21.43	21.71	229,064	-0.25(-1.16%)
May 01, 2002	22.87	22.89	21.88	21.97	343,302	-0.93(-4.07%)
Apr 30, 2002	21.63	22.90	21.49	22.90	357,567	+1.28(+5.92%)
Apr 29, 2002	21.62	21.97	21.29	21.62	126,734	-0.01(-0.04%)
Apr 26, 2002	21.80	22.04	21.29	21.63	130,271	+0.00(+0.00%)
Apr 25, 2002	21.42	21.82	21.37	21.63	270,445	+0.33(+1.55%)
Apr 24, 2002	21.50	21.67	21.22	21.30	118,481	-0.37(-1.72%)
Apr 23, 2002	21.73	21.76	21.46	21.67	173,183	+0.13(+0.59%)
Apr 22, 2002	21.63	21.72	21.46	21.55	88,890	-0.04(-0.20%)
Apr 19, 2002	21.84	21.84	21.53	21.59	214,799	-0.25(-1.17%)
Apr 18, 2002	21.42	21.84	21.22	21.84	114,709	+0.47(+2.18%)
Apr 17, 2002	21.77	21.77	21.33	21.38	288,718	-0.55(-2.51%)
Apr 16, 2002	21.71	22.15	21.55	21.93	214,328	+0.22(+1.02%)
Apr 15, 2002	21.66	21.78	21.42	21.71	109,050	+0.03(+0.16%)
Apr 12, 2002	21.94	21.94	21.38	21.67	138,641	-0.21(-0.97%)
Apr 11, 2002	22.05	22.99	21.88	21.88	219,515	-0.24(-1.07%)
Apr 10, 2002	21.08	22.35	21.08	22.12	107,399	+0.86(+4.03%)
Apr 09, 2002	20.36	21.44	20.26	21.27	69,674	+0.81(+3.98%)
Apr 08, 2002	20.57	21.10	20.20	20.45	107,635	-0.06(-0.29%)
Apr 05, 2002	21.11	21.45	20.51	20.51	46,921	-0.43(-2.07%)
Apr 04, 2002	20.78	21.02	20.45	20.94	72,385	+0.14(+0.69%)
Apr 03, 2002	21.21	21.55	20.80	20.80	64,722	-0.12(-0.57%)
Apr 02, 2002	21.01	21.96	20.91	20.92	114,827	-0.16(-0.76%)
Apr 01, 2002	21.29	21.29	20.79	21.08	131,214	-0.13(-0.60%)
Mar 29, 2002	20.89	21.35	20.89	21.21	297,678	+0.00(+0.00%)
Mar 28, 2002	20.89	21.35	20.89	21.21	296,381	+0.03(+0.16%)
Mar 27, 2002	20.73	21.38	20.52	21.17	151,609	+0.62(+3.01%)
Mar 26, 2002	20.57	20.71	20.48	20.55	97,379	-0.02(-0.08%)
Mar 25, 2002	20.78	20.93	20.48	20.57	194,876	-0.17(-0.82%)
Mar 22, 2002	20.62	20.91	20.62	20.74	193,107	+0.14(+0.70%)
Mar 21, 2002	20.58	20.75	20.31	20.60	249,578	+0.11(+0.54%)
Mar 20, 2002	20.88	20.88	20.23	20.48	142,767	-0.35(-1.67%)
Mar 19, 2002	20.71	20.83	20.44	20.83	260,895	+0.05(+0.24%)
Mar 18, 2002	20.87	20.98	20.59	20.78	301,450	+0.03(+0.16%)
Mar 15, 2002	20.49	20.95	20.48	20.75	307,581	+0.36(+1.74%)
Mar 14, 2002	20.27	20.65	20.02	20.39	329,273	+0.25(+1.23%)
Mar 13, 2002	19.67	20.33	19.07	20.15	155,617	+0.51(+2.59%)
Mar 12, 2002	18.97	19.65	18.97	19.64	166,110	+0.59(+3.12%)
Mar 11, 2002	19.09	19.30	18.81	19.04	166,699	-0.03(-0.18%)
Mar 08, 2002	19.04	19.09	18.81	19.08	132,864	+0.20(+1.08%)
Mar 07, 2002	19.09	19.23	18.66	18.87	219,633	-0.14(-0.76%)
Mar 06, 2002	18.63	19.17	18.61	19.02	308,760	+0.44(+2.37%)
Mar 05, 2002	18.45	18.86	18.19	18.58	193,579	+0.06(+0.32%)
Mar 04, 2002	18.75	19.55	18.49	18.52	242,504	-0.14(-0.77%)
Mar 01, 2002	17.59	18.80	17.47	18.66	206,075	+1.18(+6.74%)
Feb 28, 2002	17.69	17.81	17.35	17.48	128,031	-0.08(-0.44%)
Feb 27, 2002	17.46	17.81	17.35	17.56	111,644	+0.11(+0.63%)
Feb 26, 2002	16.99	17.56	16.96	17.45	200,652	+0.43(+2.54%)
Feb 25, 2002	17.26	17.26	16.93	17.02	97,968	-0.24(-1.38%)
Feb 22, 2002	17.13	17.26	16.99	17.25	103,509	+0.25(+1.45%)
Feb 21, 2002	17.63	17.65	17.01	17.01	101,741	-0.58(-3.28%)
Feb 20, 2002	17.01	17.61	16.88	17.58	172,948	+0.62(+3.65%)
Feb 19, 2002	17.12	17.13	16.88	16.96	45,388	-0.17(-0.99%)
Feb 18, 2002	16.80	17.13	16.40	17.13	113,884	+0.00(+0.00%)
Feb 15, 2002	16.80	17.13	16.40	17.13	82,642	+0.48(+2.90%)
Feb 14, 2002	17.24	17.30	16.32	16.65	426,534	-0.31(-1.85%)
Feb 13, 2002	17.04	17.04	16.84	16.96	215,860	+0.03(+0.20%)
Feb 12, 2002	16.91	17.05	16.91	16.93	142,531	+0.20(+1.17%)
Feb 11, 2002	16.74	17.02	16.68	16.74	140,527	+0.00(+0.00%)
Feb 08, 2002	16.96	17.02	15.90	16.74	172,948	+0.03(+0.15%)
Feb 07, 2002	17.58	17.58	16.61	16.71	257,005	-0.67(-3.86%)
Feb 06, 2002	17.38	18.02	17.24	17.38	470,626	-0.01(-0.05%)
Feb 05, 2002	16.98	17.39	16.86	17.39	53,405	+0.62(+3.69%)
Feb 04, 2002	17.39	17.39	16.76	16.77	97,025	-0.58(-3.33%)
Feb 01, 2002	17.38	17.43	17.11	17.35	134,161	-0.04(-0.24%)
Jan 31, 2002	17.38	17.43	17.09	17.39	61,068	+0.02(+0.10%)
Jan 30, 2002	17.30	17.38	17.11	17.37	64,251	+0.24(+1.39%)
Jan 29, 2002	17.14	17.34	16.94	17.13	40,437	-0.04(-0.25%)
Jan 28, 2002	17.29	17.34	16.92	17.18	79,695	-0.20(-1.12%)
Jan 25, 2002	17.22	17.37	17.05	17.37	61,539	+0.11(+0.64%)
Jan 24, 2002	17.39	17.39	17.07	17.26	44,091	-0.11(-0.63%)
Jan 23, 2002	17.34	17.38	17.05	17.37	45,506	+0.33(+1.94%)
Jan 22, 2002	17.30	17.39	17.03	17.04	117,067	-0.09(-0.54%)
Jan 21, 2002	17.47	17.47	16.74	17.13	58,120	+0.00(+0.00%)
Jan 18, 2002	17.47	17.47	16.74	17.13	57,885	-0.28(-1.61%)
Jan 17, 2002	17.35	17.44	16.92	17.41	78,044	+0.39(+2.29%)
Jan 16, 2002	17.35	17.47	16.67	17.02	108,460	-0.45(-2.57%)
Jan 15, 2002	16.63	17.51	16.58	17.47	123,551	+0.88(+5.32%)
Jan 14, 2002	16.57	16.91	15.80	16.59	215,035	-0.20(-1.21%)
Jan 11, 2002	17.54	17.96	16.54	16.80	137,226	-0.64(-3.65%)

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.