Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	37.14	38.19	36.35	38.14	236,600	-1.32(-3.35%)
Feb 27, 2003	39.00	39.52	38.92	39.46	110,400	+0.57(+1.47%)
Feb 26, 2003	38.82	39.00	38.73	38.89	152,500	-0.06(-0.15%)
Feb 25, 2003	38.10	38.99	38.01	38.95	138,500	+0.66(+1.73%)
Feb 24, 2003	38.56	38.56	38.00	38.29	80,200	-0.32(-0.83%)
Feb 21, 2003	37.33	38.67	37.33	38.61	118,100	+1.03(+2.74%)
Feb 20, 2003	37.70	37.91	37.20	37.58	70,700	-0.30(-0.79%)
Feb 19, 2003	38.19	38.65	37.59	37.88	65,400	-0.41(-1.07%)
Feb 18, 2003	37.44	38.48	37.30	38.29	151,500	+1.14(+3.07%)
Feb 14, 2003	37.21	37.42	36.73	37.15	142,600	-0.09(-0.24%)
Feb 13, 2003	37.32	37.80	36.96	37.24	115,000	-0.15(-0.40%)
Feb 12, 2003	37.52	37.82	37.30	37.39	72,000	+0.06(+0.16%)
Feb 11, 2003	37.71	38.04	37.31	37.33	82,500	-0.22(-0.58%)
Feb 10, 2003	37.11	37.71	37.00	37.55	74,700	+0.46(+1.24%)
Feb 07, 2003	36.85	37.22	36.67	37.09	65,100	+0.12(+0.32%)
Feb 06, 2003	37.72	37.75	36.71	36.97	70,300	-0.83(-2.20%)
Feb 05, 2003	37.94	38.48	37.60	37.80	119,300	-0.20(-0.53%)
Feb 04, 2003	37.93	38.15	37.59	38.00	148,100	+0.00(+0.00%)
Feb 03, 2003	37.10	38.14	37.08	38.00	186,300	+0.67(+1.79%)
Jan 31, 2003	36.70	37.40	36.45	37.33	203,800	+0.68(+1.85%)
Jan 30, 2003	37.25	37.44	36.43	36.65	78,930	-0.45(-1.21%)
Jan 29, 2003	36.71	37.25	36.55	37.10	177,100	+0.10(+0.27%)
Jan 28, 2003	36.85	37.00	36.70	37.00	156,300	+0.19(+0.52%)
Jan 27, 2003	36.80	36.84	36.41	36.81	146,500	+0.03(+0.08%)
Jan 24, 2003	37.06	37.32	36.02	36.78	86,900	-0.44(-1.18%)
Jan 23, 2003	35.94	38.00	35.83	37.22	228,900	+1.31(+3.65%)
Jan 22, 2003	35.97	35.97	35.36	35.91	202,600	-0.12(-0.33%)
Jan 21, 2003	36.82	36.82	35.99	36.03	93,300	-0.93(-2.52%)
Jan 17, 2003	36.95	37.35	36.85	36.96	98,100	-0.22(-0.59%)
Jan 16, 2003	36.80	37.60	36.80	37.18	86,600	+0.27(+0.73%)
Jan 15, 2003	37.44	37.49	36.81	36.91	122,900	-0.31(-0.83%)
Jan 14, 2003	37.65	37.65	37.09	37.22	108,200	-0.02(-0.05%)
Jan 13, 2003	37.67	37.92	37.16	37.24	144,300	-0.36(-0.96%)
Jan 10, 2003	37.17	37.65	37.11	37.60	60,100	+0.43(+1.16%)
Jan 09, 2003	37.17	38.40	37.12	37.17	141,500	+0.01(+0.03%)
Jan 08, 2003	37.81	38.15	37.10	37.16	108,900	-0.70(-1.85%)
Jan 07, 2003	37.92	38.21	37.80	37.86	69,900	-0.10(-0.26%)
Jan 06, 2003	38.59	38.69	37.96	37.96	94,800	-0.29(-0.76%)
Jan 03, 2003	38.19	38.54	38.01	38.25	99,900	+0.19(+0.50%)
Jan 02, 2003	37.38	38.17	36.92	38.06	108,700	+0.77(+2.06%)
Dec 31, 2002	36.00	37.38	36.00	37.29	137,800	+1.15(+3.18%)
Dec 30, 2002	35.65	36.32	35.56	36.14	68,500	+0.29(+0.81%)
Dec 27, 2002	36.59	36.59	35.45	35.85	143,500	-0.61(-1.67%)
Dec 26, 2002	38.00	38.20	36.39	36.46	154,900	-1.25(-3.32%)
Dec 24, 2002	37.98	38.07	37.58	37.71	54,500	-0.33(-0.86%)
Dec 23, 2002	36.74	38.29	36.73	38.04	117,400	-0.06(-0.16%)
Dec 20, 2002	36.74	38.11	36.73	38.10	149,900	+0.99(+2.67%)
Dec 19, 2002	37.69	37.71	36.88	37.11	97,900	-0.14(-0.38%)
Dec 18, 2002	37.06	37.69	37.05	37.25	100,300	-0.01(-0.03%)
Dec 17, 2002	37.97	37.97	36.75	37.26	202,900	-0.53(-1.40%)
Dec 16, 2002	37.34	38.15	37.27	37.79	72,200	+0.27(+0.72%)
Dec 13, 2002	38.26	38.42	37.37	37.52	74,500	-0.93(-2.42%)
Dec 12, 2002	38.27	38.59	38.18	38.45	58,900	-0.05(-0.13%)
Dec 11, 2002	38.06	38.59	37.97	38.50	111,400	+0.10(+0.26%)
Dec 10, 2002	38.78	39.12	38.16	38.40	221,300	-0.07(-0.18%)
Dec 09, 2002	38.71	39.03	37.93	38.47	110,200	-0.35(-0.90%)
Dec 06, 2002	38.40	39.10	38.34	38.82	104,500	+0.33(+0.86%)
Dec 05, 2002	38.49	38.52	37.85	38.49	79,000	-0.10(-0.26%)
Dec 04, 2002	38.09	38.92	37.84	38.59	124,200	+0.35(+0.92%)
Dec 03, 2002	38.40	38.40	37.99	38.24	63,900	-0.13(-0.34%)
Dec 02, 2002	38.26	38.68	38.09	38.37	95,200	+0.11(+0.29%)
Nov 29, 2002	38.38	38.50	38.13	38.26	32,100	+0.01(+0.03%)
Nov 27, 2002	38.20	38.80	37.83	38.25	81,900	+0.28(+0.74%)
Nov 26, 2002	38.07	38.31	37.25	37.97	112,100	-0.20(-0.52%)
Nov 25, 2002	37.95	38.40	37.67	38.17	51,200	+0.04(+0.10%)
Nov 22, 2002	38.19	38.40	37.95	38.13	96,800	-0.15(-0.39%)
Nov 21, 2002	38.19	38.49	37.81	38.28	67,000	-0.26(-0.67%)
Nov 20, 2002	38.10	38.55	37.87	38.54	79,400	+0.55(+1.45%)
Nov 19, 2002	38.10	38.70	37.76	37.99	140,500	-0.40(-1.04%)
Nov 18, 2002	38.35	38.77	37.69	38.39	107,800	-0.04(-0.10%)
Nov 15, 2002	37.96	38.65	37.80	38.43	195,900	+0.43(+1.13%)
Nov 14, 2002	37.35	38.26	36.99	38.00	101,200	+0.50(+1.33%)
Nov 13, 2002	38.20	38.44	36.99	37.50	179,400	-0.48(-1.26%)
Nov 12, 2002	38.17	38.41	36.96	37.98	125,400	-0.24(-0.63%)
Nov 11, 2002	38.88	38.88	37.91	38.22	56,800	-0.71(-1.82%)
Nov 08, 2002	39.08	39.50	38.11	38.93	76,700	-0.16(-0.41%)
Nov 07, 2002	39.10	39.50	38.69	39.09	99,800	-0.31(-0.79%)
Nov 06, 2002	38.65	39.50	38.64	39.40	90,000	+0.64(+1.65%)
Nov 05, 2002	38.94	39.25	38.50	38.76	110,500	-0.13(-0.33%)
Nov 04, 2002	39.30	39.75	38.43	38.89	101,700	-0.29(-0.74%)
Nov 01, 2002	38.84	39.40	38.46	39.18	173,900	+0.24(+0.62%)
Oct 31, 2002	38.69	39.41	38.38	38.94	112,713	+0.48(+1.25%)
Oct 30, 2002	37.70	38.74	37.70	38.46	156,100	+0.69(+1.83%)
Oct 29, 2002	37.35	38.00	36.90	37.77	123,582	+0.47(+1.26%)
Oct 28, 2002	38.63	38.83	37.11	37.30	147,200	-1.39(-3.59%)
Oct 25, 2002	37.48	38.83	37.23	38.69	121,408	+1.05(+2.79%)
Oct 24, 2002	37.50	37.70	37.10	37.64	161,400	+0.24(+0.64%)
Oct 23, 2002	37.00	37.45	36.75	37.40	143,324	+0.01(+0.03%)
Oct 22, 2002	37.07	37.45	36.64	37.39	119,600	+0.03(+0.08%)
Oct 21, 2002	37.66	38.07	36.90	37.36	135,300	-0.22(-0.59%)
Oct 18, 2002	37.26	38.05	36.51	37.58	112,300	+0.37(+1.00%)
Oct 17, 2002	36.92	37.25	36.75	37.21	236,980	+0.52(+1.41%)
Oct 16, 2002	36.39	36.91	36.02	36.69	165,559	-0.01(-0.03%)
Oct 15, 2002	35.90	36.91	35.61	36.70	249,100	+1.01(+2.83%)
Oct 14, 2002	33.60	35.90	33.55	35.69	338,000	+1.56(+4.57%)
Oct 11, 2002	34.65	35.00	32.76	34.13	663,000	-0.15(-0.44%)
Oct 10, 2002	39.90	40.19	31.53	34.28	1,591,500	-5.84(-14.56%)
Oct 09, 2002	40.00	40.75	39.26	40.12	164,200	-0.07(-0.17%)
Oct 08, 2002	40.23	40.51	39.60	40.19	108,000	+0.10(+0.25%)
Oct 07, 2002	40.92	41.07	39.73	40.09	83,300	-0.90(-2.20%)
Oct 04, 2002	42.55	42.85	40.30	40.99	211,207	-1.51(-3.55%)
Oct 03, 2002	41.99	42.90	41.91	42.50	186,100	+0.52(+1.24%)
Oct 02, 2002	41.37	42.54	41.00	41.98	292,700	+0.46(+1.11%)
Oct 01, 2002	39.91	41.52	39.65	41.52	220,100	+1.79(+4.50%)
Sep 30, 2002	39.73	40.30	38.43	39.73	221,165	-0.04(-0.10%)
Sep 27, 2002	39.99	40.06	39.37	39.77	123,900	-0.27(-0.67%)
Sep 26, 2002	39.29	40.19	39.01	40.04	122,700	+0.67(+1.70%)
Sep 25, 2002	38.91	39.39	38.80	39.37	110,700	+0.43(+1.10%)
Sep 24, 2002	39.16	39.16	38.35	38.94	57,504	-0.28(-0.71%)
Sep 23, 2002	39.16	39.54	38.71	39.22	3,970,000	-0.15(-0.38%)
Sep 20, 2002	38.43	39.37	38.43	39.37	159,660	+0.91(+2.36%)
Sep 19, 2002	39.91	39.91	38.46	38.46	84,300	-1.41(-3.53%)
Sep 18, 2002	39.67	40.35	39.54	39.87	72,200	+0.19(+0.48%)
Sep 17, 2002	40.84	40.88	39.56	39.68	101,500	-1.16(-2.84%)
Sep 16, 2002	40.33	40.95	40.10	40.84	94,429	+0.37(+0.91%)
Sep 13, 2002	38.71	40.47	38.65	40.47	9,650,000	+1.57(+4.04%)
Sep 12, 2002	39.62	39.70	38.75	38.90	107,868	-0.81(-2.04%)
Sep 11, 2002	39.61	40.16	39.46	39.71	50,300	-0.12(-0.30%)
Sep 10, 2002	39.57	40.20	39.31	39.83	84,094	+0.03(+0.08%)
Sep 09, 2002	39.69	40.00	39.13	39.80	65,906	-0.04(-0.10%)
Sep 06, 2002	38.68	39.84	38.68	39.84	61,100	+1.17(+3.03%)
Sep 05, 2002	39.69	39.69	37.76	38.67	81,300	-1.24(-3.11%)
Sep 04, 2002	39.68	40.20	38.34	39.91	114,900	+0.34(+0.86%)
Sep 03, 2002	38.72	40.00	37.79	39.57	177,400	+0.85(+2.20%)
Aug 30, 2002	38.85	39.27	38.53	38.72	85,400	-0.15(-0.39%)
Aug 29, 2002	38.36	39.10	37.28	38.87	68,300	+0.46(+1.20%)
Aug 28, 2002	38.68	38.68	38.23	38.41	106,608	-0.29(-0.75%)
Aug 27, 2002	39.43	39.63	38.70	38.70	8,830,000	-0.79(-2.00%)
Aug 26, 2002	39.01	39.61	38.79	39.49	54,340	+0.35(+0.89%)
Aug 23, 2002	39.47	39.57	38.75	39.14	94,914	-0.44(-1.11%)
Aug 22, 2002	39.37	39.68	38.75	39.58	115,900	+0.36(+0.92%)
Aug 21, 2002	38.53	39.43	38.45	39.22	6,740,000	+0.77(+2.00%)
Aug 20, 2002	38.47	38.81	38.05	38.45	85,030	+1.41(+3.81%)
Aug 16, 2002	36.29	37.07	35.96	37.04	61,868	+0.79(+2.18%)
Aug 15, 2002	35.55	36.47	35.55	36.25	112,600	+0.65(+1.83%)
Aug 14, 2002	34.94	35.60	34.53	35.60	115,500	+0.62(+1.77%)
Aug 13, 2002	36.41	36.41	34.96	34.98	182,100	-1.43(-3.93%)
Aug 12, 2002	36.40	36.50	35.76	36.41	81,400	+0.44(+1.22%)
Aug 07, 2002	35.66	36.08	35.38	35.97	91,300	+0.57(+1.61%)
Aug 06, 2002	35.01	35.77	34.98	35.40	118,900	+0.32(+0.91%)
Aug 05, 2002	35.40	35.63	35.00	35.08	146,198	-0.47(-1.32%)
Aug 02, 2002	36.56	36.65	35.21	35.55	163,743	-1.11(-3.03%)
Aug 01, 2002	37.16	37.63	36.50	36.66	124,559	-0.53(-1.43%)
Jul 31, 2002	37.40	37.52	36.70	37.19	117,400	-0.26(-0.69%)
Jul 30, 2002	37.15	37.49	35.99	37.45	149,452	+0.12(+0.32%)
Jul 29, 2002	36.70	37.90	36.41	37.33	274,000	+0.77(+2.11%)
Jul 26, 2002	37.23	37.50	35.84	36.56	173,781	-0.68(-1.83%)
Jul 25, 2002	36.40	37.58	36.15	37.24	112,389	+0.57(+1.55%)
Jul 24, 2002	34.75	36.88	34.20	36.67	288,100	+1.65(+4.71%)
Jul 23, 2002	35.41	35.96	34.26	35.02	352,300	-0.48(-1.35%)
Jul 22, 2002	35.91	36.80	35.40	35.50	270,100	-0.51(-1.42%)
Jul 19, 2002	36.65	36.92	35.78	36.01	425,500	-1.00(-2.70%)
Jul 17, 2002	36.77	37.75	36.77	37.01	149,600	-0.67(-1.78%)
Jul 12, 2002	38.51	39.41	37.40	37.68	346,100	-1.02(-2.64%)
Jul 11, 2002	38.64	38.85	38.25	38.70	189,400	+0.06(+0.16%)
Jul 10, 2002	39.10	39.25	37.20	38.64	263,000	-0.08(-0.21%)
Jul 09, 2002	39.35	39.35	38.72	38.72	196,000	-0.63(-1.60%)
Jul 08, 2002	39.61	39.70	39.06	39.35	121,700	-0.26(-0.66%)
Jul 05, 2002	39.00	39.90	39.00	39.61	72,500	+0.55(+1.41%)
Jul 04, 2002	38.75	39.45	38.27	39.06	227,600	+0.00(+0.00%)
Jul 03, 2002	38.75	39.45	38.27	39.06	226,800	+0.46(+1.19%)
Jul 02, 2002	39.38	39.94	38.50	38.60	99,800	-0.89(-2.25%)
Jul 01, 2002	40.00	40.10	39.44	39.49	160,000	-0.61(-1.52%)
Jun 28, 2002	40.20	41.41	39.95	40.10	153,800	-0.06(-0.15%)
Jun 27, 2002	40.34	40.64	39.80	40.16	209,800	+0.13(+0.32%)
Jun 26, 2002	40.25	40.45	39.91	40.03	118,500	-0.42(-1.04%)
Jun 25, 2002	40.44	40.80	39.96	40.45	134,200	-1.07(-2.58%)
Jun 21, 2002	41.18	41.79	40.90	41.52	469,800	+0.96(+2.37%)
Jun 20, 2002	41.80	42.09	40.22	40.56	87,200	-0.49(-1.19%)
Jun 19, 2002	41.27	41.90	41.02	41.05	92,200	-0.23(-0.56%)
Jun 18, 2002	40.82	42.13	40.82	41.28	69,200	+0.45(+1.10%)
Jun 17, 2002	39.90	41.06	39.90	40.83	155,400	+0.89(+2.23%)
Jun 14, 2002	38.99	40.14	38.48	39.94	187,000	+0.84(+2.15%)
Jun 12, 2002	39.74	39.93	38.77	39.10	148,200	-0.65(-1.64%)
Jun 11, 2002	41.04	41.28	39.74	39.75	83,100	-1.08(-2.65%)
Jun 10, 2002	41.05	41.63	40.76	40.83	108,300	-0.07(-0.17%)
Jun 07, 2002	39.49	41.21	39.35	40.90	119,900	+1.21(+3.05%)
Jun 06, 2002	39.65	40.45	39.50	39.69	87,400	-0.01(-0.03%)
Jun 05, 2002	39.80	40.30	39.60	39.70	73,800	-1.13(-2.77%)
May 31, 2002	40.24	41.14	40.20	40.83	96,800	+0.91(+2.28%)
May 28, 2002	40.93	41.04	39.74	39.92	179,700	-1.01(-2.47%)
May 27, 2002	40.22	41.28	40.22	40.93	88,500	+0.00(+0.00%)
May 24, 2002	40.22	41.28	40.22	40.93	85,900	+0.54(+1.34%)
May 23, 2002	39.64	40.51	39.50	40.39	236,900	+0.64(+1.61%)
May 22, 2002	40.75	40.90	39.50	39.75	337,000	-0.84(-2.07%)
May 21, 2002	41.26	41.26	40.59	40.59	151,500	-0.43(-1.05%)
May 20, 2002	41.41	41.41	40.99	41.02	100,200	-0.57(-1.37%)
May 17, 2002	41.55	41.59	41.10	41.59	51,400	+0.29(+0.70%)
May 16, 2002	41.48	41.97	41.05	41.30	57,300	-0.13(-0.31%)
May 15, 2002	41.05	41.48	40.85	41.43	83,000	+0.14(+0.34%)
May 14, 2002	41.05	41.50	40.82	41.29	125,300	+0.30(+0.73%)
May 13, 2002	41.60	42.14	40.71	40.99	110,800	-0.29(-0.70%)
May 10, 2002	41.59	42.15	41.00	41.28	78,300	-0.00(-0.00%)
May 09, 2002	42.03	42.31	41.20	41.28	79,100	-0.77(-1.83%)
May 08, 2002	42.10	42.83	41.49	42.05	66,400	+0.15(+0.36%)
May 07, 2002	42.20	42.75	41.60	41.90	124,600	-0.27(-0.64%)
May 06, 2002	42.91	43.00	42.14	42.17	48,500	-0.85(-1.98%)
May 03, 2002	42.71	43.19	41.78	43.02	86,400	+0.41(+0.96%)
May 02, 2002	43.33	43.48	42.40	42.61	84,400	-0.58(-1.34%)
May 01, 2002	43.04	43.54	42.62	43.19	112,600	+0.19(+0.44%)
Apr 30, 2002	41.85	43.40	41.85	43.00	110,200	+1.28(+3.07%)
Apr 29, 2002	41.85	41.85	40.95	41.72	118,400	-0.09(-0.22%)
Apr 26, 2002	43.00	43.00	41.45	41.81	132,700	-1.16(-2.70%)
Apr 25, 2002	42.82	43.02	42.36	42.97	125,800	+0.15(+0.35%)
Apr 24, 2002	43.43	43.70	42.82	42.82	73,200	-0.73(-1.68%)
Apr 23, 2002	43.45	43.97	43.36	43.55	102,700	+0.20(+0.46%)
Apr 22, 2002	43.78	43.80	43.34	43.35	71,600	-0.45(-1.03%)
Apr 19, 2002	43.75	43.84	43.45	43.80	129,100	+0.07(+0.16%)
Apr 18, 2002	44.35	44.65	43.44	43.73	133,700	-0.53(-1.20%)
Apr 17, 2002	44.65	44.65	44.17	44.26	76,400	-0.35(-0.78%)
Apr 16, 2002	44.99	45.01	44.18	44.61	127,700	-0.27(-0.60%)
Apr 15, 2002	44.79	45.05	44.70	44.88	76,400	-0.06(-0.13%)
Apr 12, 2002	44.48	45.00	44.38	44.94	103,700	+0.47(+1.06%)
Apr 11, 2002	44.79	45.10	44.39	44.47	192,000	-0.53(-1.18%)
Apr 10, 2002	44.51	45.11	44.39	45.00	182,600	+0.27(+0.60%)
Apr 09, 2002	44.74	44.75	44.45	44.73	129,600	-0.17(-0.38%)
Apr 08, 2002	44.89	44.93	44.14	44.90	194,400	-0.21(-0.47%)
Apr 05, 2002	45.11	45.68	44.55	45.11	110,800	-0.01(-0.02%)
Apr 04, 2002	45.98	45.98	44.40	45.12	183,300	-0.74(-1.61%)
Apr 03, 2002	45.44	45.98	45.06	45.86	304,200	+0.49(+1.08%)
Apr 02, 2002	45.41	45.55	45.13	45.37	121,900	-0.16(-0.35%)
Apr 01, 2002	45.64	45.95	45.36	45.53	179,700	-0.17(-0.37%)
Mar 29, 2002	44.92	45.88	44.92	45.70	95,100	+0.00(+0.00%)
Mar 28, 2002	44.92	45.88	44.92	45.70	94,700	+0.77(+1.71%)
Mar 27, 2002	44.16	45.22	44.06	44.93	71,200	+0.89(+2.02%)
Mar 26, 2002	44.61	44.81	43.90	44.04	187,100	-0.59(-1.32%)
Mar 25, 2002	44.06	44.90	43.92	44.63	197,200	+0.62(+1.41%)
Mar 22, 2002	43.38	44.19	42.67	44.01	210,900	+0.21(+0.48%)
Mar 21, 2002	44.36	44.37	43.25	43.80	145,600	-0.43(-0.97%)
Mar 20, 2002	44.74	44.74	44.16	44.23	64,400	-0.77(-1.71%)
Mar 19, 2002	44.76	45.34	44.76	45.00	80,900	+0.22(+0.49%)
Mar 18, 2002	45.10	45.35	44.65	44.78	89,000	-0.24(-0.53%)
Mar 15, 2002	44.50	45.35	44.24	45.02	220,600	+0.69(+1.56%)
Mar 14, 2002	44.07	44.48	43.78	44.33	73,300	+0.25(+0.57%)
Mar 13, 2002	44.35	44.52	43.73	44.08	93,900	-0.14(-0.32%)
Mar 12, 2002	44.27	44.48	44.00	44.22	90,500	+0.10(+0.23%)
Mar 11, 2002	44.08	44.40	43.95	44.12	81,800	-0.08(-0.18%)
Mar 08, 2002	44.53	44.70	44.08	44.20	122,600	+0.40(+0.91%)
Mar 07, 2002	44.17	44.17	43.70	43.80	108,700	-0.08(-0.18%)
Mar 06, 2002	43.75	44.20	43.62	43.88	99,700	+0.11(+0.25%)
Mar 05, 2002	44.59	44.60	43.70	43.77	173,900	-0.75(-1.68%)
Mar 04, 2002	44.18	44.70	44.07	44.52	152,400	+0.39(+0.88%)

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.