Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	20.81	20.91	20.33	20.46	46,872	-0.32(-1.53%)
Dec 30, 2002	20.52	20.88	19.46	20.78	110,660	+0.32(+1.55%)
Dec 27, 2002	20.91	20.98	20.33	20.46	82,640	-0.70(-3.29%)
Dec 26, 2002	21.76	21.76	20.69	21.16	53,070	+0.44(+2.13%)
Dec 24, 2002	21.76	21.76	20.69	20.72	69,082	-0.96(-4.43%)
Dec 23, 2002	21.61	22.36	21.58	21.68	91,549	-0.36(-1.62%)
Dec 20, 2002	21.61	22.36	21.36	22.03	138,680	+0.06(+0.28%)
Dec 19, 2002	22.81	22.81	21.68	21.97	224,678	-0.86(-3.77%)
Dec 18, 2002	23.09	23.19	22.83	22.83	40,674	-0.11(-0.47%)
Dec 17, 2002	23.06	23.19	22.92	22.94	77,991	-0.22(-0.94%)
Dec 16, 2002	23.02	23.19	22.62	23.16	93,099	+0.33(+1.45%)
Dec 13, 2002	23.06	23.06	22.72	22.82	27,374	-0.19(-0.84%)
Dec 12, 2002	22.61	23.16	22.47	23.02	43,127	+0.39(+1.72%)
Dec 11, 2002	22.64	23.08	22.61	22.63	38,350	-0.44(-1.91%)
Dec 10, 2002	23.08	23.16	22.54	23.07	127,317	+0.30(+1.32%)
Dec 09, 2002	22.37	23.07	22.36	22.77	110,918	-0.21(-0.91%)
Dec 06, 2002	22.64	22.99	22.34	22.98	34,993	+0.25(+1.09%)
Dec 05, 2002	22.95	22.95	22.46	22.73	31,119	+0.01(+0.03%)
Dec 04, 2002	22.96	22.98	22.50	22.72	40,416	-0.43(-1.87%)
Dec 03, 2002	22.57	23.23	22.46	23.16	110,273	+0.61(+2.71%)
Dec 02, 2002	22.54	22.84	22.44	22.54	45,839	+0.16(+0.73%)
Nov 29, 2002	23.15	23.15	22.34	22.38	36,155	-0.66(-2.86%)
Nov 27, 2002	22.44	23.16	22.43	23.04	46,485	+0.43(+1.92%)
Nov 26, 2002	22.77	23.11	22.34	22.61	45,839	-0.19(-0.82%)
Nov 25, 2002	22.71	22.79	22.30	22.79	50,875	+0.17(+0.75%)
Nov 22, 2002	22.76	22.77	22.38	22.62	27,632	-0.15(-0.65%)
Nov 21, 2002	22.45	22.77	22.33	22.77	60,301	+0.12(+0.55%)
Nov 20, 2002	21.66	22.65	21.66	22.64	42,611	+0.96(+4.43%)
Nov 19, 2002	21.68	21.88	21.61	21.68	56,815	-0.04(-0.18%)
Nov 18, 2002	21.86	21.86	21.57	21.72	98,910	-0.15(-0.71%)
Nov 15, 2002	21.60	22.07	21.54	21.88	98,651	+0.19(+0.89%)
Nov 14, 2002	21.41	22.01	21.41	21.68	73,988	+0.16(+0.76%)
Nov 13, 2002	21.76	21.92	21.13	21.52	57,977	-0.05(-0.25%)
Nov 12, 2002	21.79	21.95	21.37	21.58	28,794	-0.02(-0.07%)
Nov 11, 2002	22.37	22.37	21.53	21.59	33,830	-0.77(-3.46%)
Nov 08, 2002	22.07	22.46	21.72	22.37	37,833	+0.56(+2.56%)
Nov 07, 2002	22.92	22.92	21.65	21.81	75,151	-0.98(-4.28%)
Nov 06, 2002	22.85	23.05	22.61	22.78	193,042	-0.32(-1.37%)
Nov 05, 2002	22.86	23.16	22.81	23.10	56,298	+0.18(+0.78%)
Nov 04, 2002	22.85	22.96	22.54	22.92	87,030	+0.13(+0.58%)
Nov 01, 2002	22.48	22.85	22.07	22.79	123,960	+0.57(+2.54%)
Oct 31, 2002	22.44	22.54	22.14	22.23	397,985	-0.22(-1.00%)
Oct 30, 2002	21.76	22.54	21.61	22.45	118,596	+0.57(+2.62%)
Oct 29, 2002	21.10	21.88	20.79	21.88	65,466	+0.77(+3.67%)
Oct 28, 2002	22.60	22.60	21.10	21.10	64,855	-0.81(-3.68%)
Oct 25, 2002	21.30	22.07	21.22	21.91	72,826	+0.45(+2.09%)
Oct 24, 2002	21.79	21.99	21.30	21.46	83,415	-0.37(-1.70%)
Oct 23, 2002	22.11	22.19	21.66	21.83	60,934	-0.33(-1.50%)
Oct 22, 2002	22.92	22.92	22.09	22.16	47,905	-0.30(-1.34%)
Oct 21, 2002	22.46	22.85	22.17	22.47	55,653	-0.02(-0.11%)
Oct 18, 2002	22.65	22.89	22.46	22.49	54,577	-0.23(-1.02%)
Oct 17, 2002	21.82	22.73	21.82	22.72	42,353	+0.91(+4.19%)
Oct 16, 2002	22.64	22.64	21.68	21.81	57,331	-0.83(-3.66%)
Oct 15, 2002	21.72	22.64	21.72	22.64	44,935	+0.64(+2.89%)
Oct 14, 2002	21.75	22.40	21.68	22.00	44,677	-0.07(-0.32%)
Oct 11, 2002	22.15	22.50	21.52	22.07	62,375	-0.02(-0.10%)
Oct 10, 2002	21.58	22.09	21.51	22.09	51,908	+0.52(+2.40%)
Oct 09, 2002	21.86	22.07	21.35	21.58	69,189	-0.78(-3.47%)
Oct 08, 2002	21.72	22.46	21.72	22.35	44,290	+0.60(+2.78%)
Oct 07, 2002	22.27	22.56	21.65	21.75	102,267	-0.76(-3.37%)
Oct 04, 2002	23.03	23.15	22.39	22.51	109,633	-0.25(-1.09%)
Oct 03, 2002	22.61	23.04	22.32	22.75	40,409	-0.06(-0.24%)
Oct 02, 2002	22.60	23.00	22.46	22.81	55,073	+0.63(+2.83%)
Oct 01, 2002	22.08	22.65	22.08	22.18	125,251	-0.20(-0.90%)
Sep 30, 2002	21.80	22.40	21.68	22.38	68,631	+0.70(+3.21%)
Sep 27, 2002	22.00	22.05	21.41	21.68	186,844	-0.37(-1.69%)
Sep 26, 2002	22.51	23.16	21.85	22.06	278,523	-0.09(-0.42%)
Sep 25, 2002	21.03	22.15	21.03	22.15	78,250	+0.81(+3.77%)
Sep 24, 2002	21.61	21.88	20.99	21.34	47,259	-0.34(-1.57%)
Sep 23, 2002	21.73	22.03	21.68	21.68	54,749	-0.39(-1.75%)
Sep 20, 2002	21.87	22.07	21.44	22.07	153,659	+0.28(+1.27%)
Sep 19, 2002	21.54	22.15	20.89	21.79	130,664	+0.27(+1.27%)
Sep 18, 2002	20.88	21.54	20.87	21.52	32,023	+0.57(+2.73%)
Sep 17, 2002	21.18	21.30	20.95	20.95	39,125	-0.31(-1.47%)
Sep 16, 2002	21.06	21.57	21.06	21.26	48,873	+0.04(+0.19%)
Sep 13, 2002	20.96	21.67	20.95	21.22	70,497	+0.04(+0.18%)
Sep 12, 2002	21.75	21.75	20.82	21.18	87,547	-0.24(-1.12%)
Sep 11, 2002	21.10	21.68	21.03	21.42	60,430	+0.26(+1.24%)
Sep 10, 2002	20.27	21.30	20.27	21.16	80,186	+0.49(+2.37%)
Sep 09, 2002	20.51	20.72	19.94	20.67	40,443	+0.38(+1.87%)
Sep 06, 2002	20.09	20.43	19.98	20.29	43,257	-0.08(-0.38%)
Sep 05, 2002	20.14	20.48	19.87	20.37	43,644	+0.23(+1.15%)
Sep 04, 2002	20.03	20.49	19.95	20.14	52,554	+0.19(+0.93%)
Sep 03, 2002	19.83	20.80	19.83	19.95	29,742	-0.43(-2.13%)
Aug 30, 2002	20.60	20.99	20.15	20.38	68,995	-0.05(-0.27%)
Aug 29, 2002	19.79	20.51	19.79	20.44	140,230	+0.54(+2.72%)
Aug 28, 2002	20.14	20.62	19.89	19.90	64,175	-0.26(-1.27%)
Aug 27, 2002	20.63	20.80	20.14	20.15	44,717	-0.90(-4.27%)
Aug 26, 2002	20.13	21.06	20.00	21.05	51,641	+0.89(+4.42%)
Aug 23, 2002	20.56	20.91	20.16	20.16	30,860	-0.50(-2.40%)
Aug 22, 2002	20.82	21.14	20.37	20.65	113,759	-0.14(-0.67%)
Aug 21, 2002	20.25	20.79	20.07	20.79	33,830	+0.29(+1.44%)
Aug 20, 2002	19.90	20.50	19.90	20.50	55,168	+0.38(+1.89%)
Aug 16, 2002	20.08	20.47	19.51	20.12	37,962	-0.15(-0.76%)
Aug 15, 2002	20.29	20.37	19.83	20.27	27,452	-0.02(-0.08%)
Aug 14, 2002	19.01	20.41	18.97	20.29	53,587	+1.29(+6.81%)
Aug 13, 2002	19.80	19.81	18.90	19.00	40,404	-0.79(-4.00%)
Aug 12, 2002	19.75	19.83	19.09	19.79	22,209	-0.32(-1.58%)
Aug 07, 2002	19.38	20.14	19.37	20.10	30,840	+0.74(+3.84%)
Aug 06, 2002	18.86	19.71	18.70	19.36	68,413	+0.46(+2.46%)
Aug 05, 2002	18.94	19.24	18.47	18.90	35,638	+0.00(+0.00%)
Aug 02, 2002	19.88	19.88	18.90	18.90	36,929	-0.85(-4.31%)
Aug 01, 2002	19.49	19.86	18.87	19.75	61,329	+0.56(+2.94%)
Jul 31, 2002	20.55	20.55	19.12	19.18	69,469	-1.33(-6.49%)
Jul 30, 2002	20.81	20.82	19.52	20.51	46,872	-0.54(-2.57%)
Jul 29, 2002	19.76	21.07	19.71	21.06	127,834	+0.74(+3.62%)
Jul 26, 2002	19.70	20.32	19.05	20.32	51,158	+0.93(+4.79%)
Jul 25, 2002	18.60	19.71	18.59	19.39	122,520	+0.22(+1.17%)
Jul 24, 2002	18.68	19.18	18.21	19.17	107,884	+0.41(+2.19%)
Jul 23, 2002	18.63	19.17	18.05	18.76	113,759	-0.22(-1.18%)
Jul 22, 2002	18.86	19.16	17.93	18.98	104,937	+0.01(+0.04%)
Jul 19, 2002	18.97	19.12	18.66	18.97	89,225	+0.19(+0.99%)
Jul 17, 2002	17.94	18.91	17.94	18.79	61,721	+0.32(+1.72%)
Jul 12, 2002	18.59	18.97	18.21	18.47	22,726	+0.05(+0.25%)
Jul 11, 2002	18.41	18.56	17.73	18.42	63,529	-0.09(-0.46%)
Jul 10, 2002	19.37	19.47	18.35	18.51	61,980	-1.06(-5.42%)
Jul 09, 2002	19.64	19.64	19.57	19.57	41,965	-0.07(-0.35%)
Jul 08, 2002	19.75	19.75	19.64	19.64	47,647	-0.11(-0.55%)
Jul 05, 2002	19.57	19.76	19.29	19.75	51,391	+0.29(+1.48%)
Jul 04, 2002	19.61	20.07	19.19	19.46	47,647	+0.00(+0.00%)
Jul 03, 2002	19.61	20.07	19.19	19.46	47,647	-0.17(-0.88%)
Jul 02, 2002	20.17	20.53	19.44	19.63	84,060	-0.90(-4.37%)
Jul 01, 2002	21.19	21.41	20.14	20.53	106,399	-0.97(-4.50%)
Jun 28, 2002	20.72	21.59	20.37	21.50	109,240	+0.85(+4.13%)
Jun 27, 2002	20.92	21.34	20.18	20.65	103,042	-0.65(-3.05%)
Jun 26, 2002	20.34	21.36	20.25	21.30	69,211	+0.70(+3.42%)
Jun 25, 2002	20.91	21.18	20.26	20.59	52,166	+0.23(+1.14%)
Jun 21, 2002	21.11	21.18	19.83	20.36	100,201	+0.53(+2.65%)
Jun 20, 2002	20.31	21.10	19.78	19.83	61,334	-0.30(-1.50%)
Jun 19, 2002	20.91	21.17	20.12	20.14	47,001	-0.62(-2.98%)
Jun 18, 2002	20.69	20.96	20.34	20.75	17,044	+0.07(+0.34%)
Jun 17, 2002	20.14	20.69	20.14	20.69	31,377	+0.36(+1.75%)
Jun 14, 2002	19.94	20.44	19.86	20.33	37,188	-0.28(-1.35%)
Jun 12, 2002	19.76	20.89	19.76	20.61	45,064	+0.44(+2.19%)
Jun 11, 2002	20.83	21.21	19.98	20.17	62,625	-0.72(-3.45%)
Jun 10, 2002	20.72	21.42	20.72	20.89	43,902	-0.23(-1.10%)
Jun 07, 2002	20.72	21.37	20.68	21.12	30,731	+0.28(+1.34%)
Jun 06, 2002	20.92	21.32	20.67	20.84	41,061	-0.67(-3.13%)
Jun 05, 2002	21.52	21.57	20.64	21.51	68,953	-0.39(-1.77%)
May 31, 2002	20.94	22.23	20.94	21.90	60,947	+0.33(+1.54%)
May 28, 2002	21.51	21.68	20.83	21.57	62,238	+0.29(+1.34%)
May 27, 2002	21.01	21.68	21.01	21.28	83,156	+0.00(+0.00%)
May 24, 2002	21.01	21.68	21.01	21.28	82,382	-0.21(-0.97%)
May 23, 2002	20.53	21.62	20.53	21.49	67,403	+0.39(+1.83%)
May 22, 2002	20.68	20.97	20.19	21.10	63,142	+0.67(+3.26%)
May 21, 2002	20.73	20.97	20.29	20.44	104,591	-0.34(-1.64%)
May 20, 2002	20.85	20.95	20.45	20.78	50,746	-0.09(-0.44%)
May 17, 2002	21.06	21.06	20.27	20.87	71,793	+0.15(+0.71%)
May 16, 2002	20.91	21.45	20.42	20.72	41,061	-0.18(-0.85%)
May 15, 2002	20.38	21.29	20.37	20.90	66,241	+0.11(+0.52%)
May 14, 2002	20.38	20.79	20.29	20.79	89,613	+0.31(+1.51%)
May 13, 2002	20.52	21.06	20.34	20.48	61,851	-0.22(-1.05%)
May 10, 2002	21.53	21.53	20.69	20.70	62,754	-0.36(-1.73%)
May 09, 2002	21.06	21.53	20.94	21.07	33,701	-0.14(-0.65%)
May 08, 2002	21.12	21.37	20.72	21.20	36,929	+0.20(+0.96%)
May 07, 2002	21.68	21.68	21.00	21.00	32,023	-0.49(-2.27%)
May 06, 2002	21.30	21.96	21.10	21.49	77,604	-0.11(-0.50%)
May 03, 2002	21.99	21.99	21.19	21.60	42,224	-0.28(-1.27%)
May 02, 2002	21.22	21.99	21.14	21.88	65,079	+0.58(+2.73%)
May 01, 2002	21.48	21.48	20.83	21.30	70,889	+0.12(+0.59%)
Apr 30, 2002	22.27	22.27	21.03	21.17	109,627	-1.01(-4.57%)
Apr 29, 2002	22.26	22.26	21.53	22.19	56,556	+0.43(+1.99%)
Apr 26, 2002	22.14	22.44	21.75	21.75	47,776	-0.41(-1.85%)
Apr 25, 2002	22.15	22.16	21.92	22.16	38,995	+0.16(+0.74%)
Apr 24, 2002	22.16	22.17	21.84	22.00	73,343	+0.16(+0.74%)
Apr 23, 2002	21.88	22.16	21.84	21.84	55,911	-0.22(-1.02%)
Apr 22, 2002	21.92	22.22	21.83	22.06	30,086	-0.15(-0.66%)
Apr 19, 2002	22.45	22.45	21.92	22.21	26,987	+0.12(+0.56%)
Apr 18, 2002	22.46	22.69	22.05	22.09	51,650	-0.37(-1.66%)
Apr 17, 2002	22.16	22.61	22.16	22.46	95,036	+0.05(+0.21%)
Apr 16, 2002	21.92	22.42	21.76	22.41	53,974	+0.34(+1.54%)
Apr 15, 2002	22.07	22.42	21.84	22.07	66,886	-0.27(-1.21%)
Apr 12, 2002	21.50	22.34	21.48	22.34	80,574	+0.84(+3.93%)
Apr 11, 2002	21.88	22.43	21.48	21.50	91,162	-0.84(-3.78%)
Apr 10, 2002	21.84	22.34	21.84	22.34	84,448	+0.23(+1.05%)
Apr 09, 2002	22.27	22.34	21.96	22.11	38,995	-0.17(-0.76%)
Apr 08, 2002	22.04	22.44	21.44	22.28	49,713	-0.18(-0.79%)
Apr 05, 2002	21.75	22.64	21.58	22.46	82,382	+0.46(+2.08%)
Apr 04, 2002	21.81	22.00	21.57	22.00	28,924	+0.20(+0.92%)
Apr 03, 2002	21.68	21.99	21.30	21.80	72,052	+0.50(+2.36%)
Apr 02, 2002	22.06	22.06	21.22	21.30	96,973	-0.76(-3.44%)
Apr 01, 2002	23.60	23.62	21.90	22.06	173,028	-1.27(-5.44%)
Mar 29, 2002	23.04	23.85	23.04	23.33	509,658	+0.00(+0.00%)
Mar 28, 2002	23.04	23.85	23.04	23.33	509,658	+0.67(+2.97%)
Mar 27, 2002	22.25	22.65	22.25	22.65	62,238	+0.21(+0.93%)
Mar 26, 2002	22.76	22.77	21.88	22.44	92,195	-0.18(-0.79%)
Mar 25, 2002	22.46	22.81	22.27	22.62	67,145	+0.16(+0.72%)
Mar 22, 2002	22.06	22.46	21.88	22.46	33,572	+0.30(+1.36%)
Mar 21, 2002	21.69	22.23	21.59	22.16	36,026	+0.40(+1.85%)
Mar 20, 2002	22.45	22.45	21.75	21.75	23,888	-0.65(-2.90%)
Mar 19, 2002	21.92	22.46	21.92	22.40	53,845	+0.04(+0.17%)
Mar 18, 2002	21.76	22.45	21.76	22.37	57,460	+0.60(+2.78%)
Mar 15, 2002	21.79	22.03	21.48	21.76	59,268	-0.01(-0.06%)
Mar 14, 2002	21.15	21.78	21.14	21.77	26,341	+0.46(+2.17%)
Mar 13, 2002	21.96	21.96	21.25	21.31	18,077	-0.64(-2.93%)
Mar 12, 2002	21.68	21.96	21.37	21.96	18,206	+0.25(+1.14%)
Mar 11, 2002	22.04	22.04	21.53	21.71	18,723	-0.19(-0.88%)
Mar 08, 2002	21.73	22.07	21.73	21.90	51,779	-0.17(-0.77%)
Mar 07, 2002	22.33	22.33	21.73	22.07	40,416	-0.27(-1.21%)
Mar 06, 2002	21.85	22.42	21.57	22.34	54,490	+0.21(+0.94%)
Mar 05, 2002	21.88	22.36	21.79	22.13	63,529	+0.14(+0.63%)
Mar 04, 2002	21.52	22.07	21.18	21.99	57,719	+0.81(+3.84%)
Mar 01, 2002	21.39	21.58	20.91	21.18	60,947	-0.43(-2.01%)
Feb 28, 2002	21.41	21.71	21.14	21.61	52,424	+0.05(+0.25%)
Feb 27, 2002	21.38	21.92	21.38	21.56	46,872	-0.31(-1.42%)
Feb 26, 2002	21.11	21.92	21.10	21.87	26,987	+0.65(+3.07%)
Feb 25, 2002	21.68	22.07	21.06	21.22	44,031	-0.58(-2.66%)
Feb 22, 2002	21.30	21.80	21.30	21.80	57,977	+0.64(+3.04%)
Feb 21, 2002	22.06	22.38	21.14	21.16	75,280	-1.29(-5.76%)
Feb 20, 2002	21.57	22.45	21.30	22.45	67,790	+0.88(+4.06%)
Feb 19, 2002	21.31	21.86	21.30	21.58	34,605	+0.08(+0.36%)
Feb 18, 2002	21.89	21.89	21.30	21.50	59,785	+0.00(+0.00%)
Feb 15, 2002	21.89	21.89	21.30	21.50	59,785	-0.30(-1.39%)
Feb 14, 2002	21.84	22.06	21.22	21.80	79,412	-0.01(-0.04%)
Feb 13, 2002	21.30	22.22	21.07	21.81	100,846	+0.56(+2.62%)
Feb 12, 2002	20.45	21.37	20.45	21.25	47,776	+0.15(+0.73%)
Feb 11, 2002	21.20	21.21	20.48	21.10	28,794	-0.19(-0.87%)
Feb 08, 2002	19.76	21.30	19.67	21.28	123,831	+1.45(+7.30%)
Feb 07, 2002	20.62	21.15	19.83	19.83	116,729	-0.85(-4.12%)
Feb 06, 2002	21.48	21.48	20.64	20.69	38,737	-0.61(-2.87%)
Feb 05, 2002	20.98	21.37	20.91	21.30	27,891	+0.15(+0.73%)
Feb 04, 2002	21.38	21.68	20.87	21.14	73,343	-0.24(-1.12%)
Feb 01, 2002	21.62	21.75	20.41	21.38	59,397	-0.36(-1.64%)
Jan 31, 2002	21.57	21.82	20.95	21.74	66,241	+0.18(+0.83%)
Jan 30, 2002	21.06	21.67	20.14	21.56	80,703	+0.88(+4.27%)
Jan 29, 2002	21.10	21.41	20.14	20.68	54,232	-0.97(-4.47%)
Jan 28, 2002	21.57	21.70	20.99	21.65	61,851	+0.02(+0.11%)
Jan 25, 2002	21.19	22.26	21.18	21.62	83,802	-0.46(-2.07%)
Jan 24, 2002	23.08	23.08	22.06	22.08	298,538	-0.48(-2.13%)
Jan 23, 2002	22.09	23.12	21.91	22.56	406,228	+0.67(+3.08%)
Jan 22, 2002	21.10	22.72	20.86	21.89	230,359	+0.54(+2.54%)
Jan 21, 2002	20.21	21.35	20.02	21.34	158,953	+0.00(+0.00%)
Jan 18, 2002	20.21	21.35	20.02	21.34	158,436	+0.51(+2.45%)
Jan 17, 2002	20.34	20.84	20.32	20.83	36,929	+0.60(+2.99%)
Jan 16, 2002	20.41	20.67	19.57	20.23	71,664	-0.19(-0.91%)
Jan 15, 2002	20.41	20.42	19.71	20.41	73,859	+0.70(+3.58%)
Jan 14, 2002	20.38	20.45	19.52	19.71	62,884	-0.19(-0.97%)
Jan 11, 2002	20.15	20.38	19.80	19.90	43,644	-0.50(-2.47%)

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.