Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	19.33	19.33	18.86	18.93	364,096	-0.36(-1.86%)
Apr 29, 2003	19.17	19.52	19.14	19.29	269,336	+0.09(+0.46%)
Apr 28, 2003	19.30	19.40	19.07	19.20	324,868	-0.19(-0.97%)
Apr 25, 2003	19.55	19.55	19.33	19.39	260,845	-0.09(-0.45%)
Apr 24, 2003	19.64	19.64	19.43	19.48	606,262	-0.15(-0.78%)
Apr 23, 2003	19.61	19.70	19.49	19.63	219,239	+0.02(+0.09%)
Apr 22, 2003	19.43	19.66	19.36	19.61	254,731	+0.18(+0.94%)
Apr 21, 2003	19.31	19.43	19.10	19.43	314,678	+0.12(+0.61%)
Apr 17, 2003	18.99	19.31	18.83	19.31	347,114	+0.32(+1.71%)
Apr 16, 2003	18.87	18.99	18.70	18.99	425,741	+0.18(+0.94%)
Apr 15, 2003	18.74	18.84	18.60	18.81	357,304	+0.07(+0.38%)
Apr 14, 2003	18.60	18.74	18.58	18.74	189,180	+0.21(+1.11%)
Apr 11, 2003	18.86	18.98	18.54	18.54	181,708	-0.32(-1.69%)
Apr 10, 2003	18.84	18.96	18.52	18.86	354,247	+0.07(+0.38%)
Apr 09, 2003	18.77	18.84	18.58	18.78	541,729	+0.02(+0.09%)
Apr 08, 2003	18.86	18.92	18.70	18.77	483,990	-0.12(-0.65%)
Apr 07, 2003	18.75	19.01	18.73	18.89	278,167	+0.09(+0.50%)
Apr 04, 2003	18.61	18.87	18.55	18.80	581,468	+0.14(+0.73%)
Apr 03, 2003	18.55	18.75	18.34	18.66	384,305	+0.11(+0.57%)
Apr 02, 2003	18.46	18.60	18.43	18.55	478,726	+0.24(+1.32%)
Apr 01, 2003	18.25	18.49	18.02	18.31	452,403	+0.47(+2.64%)
Mar 31, 2003	18.20	18.31	17.84	17.84	438,648	-0.41(-2.26%)
Mar 28, 2003	18.31	18.54	18.23	18.25	574,845	-0.08(-0.45%)
Mar 27, 2003	18.37	18.45	18.26	18.34	266,109	-0.15(-0.83%)
Mar 26, 2003	18.31	18.49	18.17	18.49	256,769	+0.24(+1.29%)
Mar 25, 2003	18.05	18.28	18.02	18.25	537,824	+0.15(+0.81%)
Mar 24, 2003	18.56	18.56	18.05	18.11	565,844	-0.45(-2.41%)
Mar 21, 2003	18.04	18.58	18.04	18.55	603,205	+0.52(+2.87%)
Mar 20, 2003	17.75	18.04	17.61	18.04	330,981	+0.19(+1.09%)
Mar 19, 2003	17.75	17.90	17.64	17.84	532,729	+0.15(+0.83%)
Mar 18, 2003	17.86	17.86	17.48	17.70	494,010	-0.31(-1.73%)
Mar 17, 2003	17.17	18.02	17.08	18.01	1,579,677	+0.94(+5.52%)
Mar 14, 2003	18.75	18.75	16.64	17.07	3,057,292	-1.72(-9.15%)
Mar 13, 2003	18.98	19.29	18.78	18.78	711,551	-0.14(-0.75%)
Mar 12, 2003	18.99	19.04	18.78	18.93	389,230	-0.36(-1.86%)
Mar 11, 2003	19.41	19.43	19.29	19.29	519,992	-0.06(-0.33%)
Mar 10, 2003	19.52	19.54	19.34	19.35	355,605	-0.16(-0.84%)
Mar 07, 2003	19.56	19.60	19.40	19.51	172,028	-0.04(-0.18%)
Mar 06, 2003	19.60	19.60	19.50	19.55	407,061	-0.05(-0.24%)
Mar 05, 2003	19.43	19.60	19.41	19.60	279,186	+0.05(+0.24%)
Mar 04, 2003	19.58	19.61	19.52	19.55	563,127	+0.00(+0.00%)
Mar 03, 2003	19.49	19.58	19.46	19.55	348,473	+0.12(+0.61%)
Feb 28, 2003	19.43	19.59	19.40	19.43	267,128	+0.01(+0.06%)
Feb 27, 2003	19.22	19.42	19.20	19.42	311,112	+0.18(+0.95%)
Feb 26, 2003	19.30	19.30	19.17	19.24	372,078	-0.06(-0.34%)
Feb 25, 2003	19.18	19.31	19.00	19.30	228,919	+0.13(+0.68%)
Feb 24, 2003	19.18	19.24	19.00	19.17	205,653	-0.08(-0.43%)
Feb 21, 2003	18.87	19.40	18.87	19.26	308,395	+0.28(+1.49%)
Feb 20, 2003	18.70	19.08	18.65	18.97	290,734	+0.35(+1.87%)
Feb 19, 2003	18.49	18.66	18.37	18.63	300,583	+0.11(+0.60%)
Feb 18, 2003	18.28	18.61	18.28	18.51	303,980	+0.18(+1.00%)
Feb 14, 2003	18.37	18.55	18.26	18.33	289,545	-0.06(-0.35%)
Feb 13, 2003	18.28	18.40	18.11	18.40	431,515	+0.11(+0.61%)
Feb 12, 2003	18.29	18.40	18.25	18.28	254,222	-0.08(-0.45%)
Feb 11, 2003	18.51	18.54	18.34	18.37	296,677	-0.09(-0.48%)
Feb 10, 2003	18.26	18.45	18.26	18.45	176,444	+0.20(+1.10%)
Feb 07, 2003	18.36	18.39	18.25	18.25	191,048	-0.11(-0.58%)
Feb 06, 2003	18.41	18.41	18.31	18.36	411,137	-0.04(-0.19%)
Feb 05, 2003	18.31	18.40	18.25	18.40	220,937	+0.04(+0.22%)
Feb 04, 2003	18.30	18.40	18.20	18.35	302,961	+0.05(+0.29%)
Feb 03, 2003	18.30	18.42	18.28	18.30	317,226	+0.08(+0.42%)
Jan 31, 2003	17.85	18.23	17.85	18.23	352,549	+0.26(+1.44%)
Jan 30, 2003	18.14	18.18	17.96	17.97	220,937	-0.20(-1.10%)
Jan 29, 2003	17.89	18.18	17.87	18.17	214,823	+0.28(+1.55%)
Jan 28, 2003	17.95	18.06	17.87	17.89	293,960	-0.01(-0.03%)
Jan 27, 2003	17.81	18.02	17.79	17.90	222,975	-0.04(-0.20%)
Jan 24, 2003	18.25	18.32	17.93	17.93	189,011	-0.35(-1.93%)
Jan 23, 2003	18.12	18.32	18.12	18.28	179,331	+0.16(+0.88%)
Jan 22, 2003	18.17	18.24	18.12	18.12	381,418	-0.07(-0.39%)
Jan 21, 2003	18.18	18.25	18.14	18.20	401,797	+0.01(+0.06%)
Jan 17, 2003	18.69	18.70	18.15	18.18	372,248	-0.22(-1.22%)
Jan 16, 2003	18.69	18.70	18.41	18.41	183,237	-0.27(-1.45%)
Jan 15, 2003	18.74	18.78	18.65	18.68	302,451	-0.16(-0.84%)
Jan 14, 2003	18.86	18.86	18.63	18.84	211,767	-0.02(-0.09%)
Jan 13, 2003	19.05	19.13	18.84	18.86	220,937	-0.18(-0.96%)
Jan 10, 2003	19.05	19.31	18.98	19.04	175,255	-0.09(-0.49%)
Jan 09, 2003	19.20	19.32	18.75	19.13	361,719	-0.12(-0.64%)
Jan 08, 2003	19.43	19.43	19.14	19.26	312,641	-0.18(-0.91%)
Jan 07, 2003	19.73	19.73	19.22	19.43	691,342	-0.23(-1.17%)
Jan 06, 2003	19.31	19.79	19.26	19.66	693,210	+0.35(+1.83%)
Jan 03, 2003	19.18	19.46	19.17	19.31	345,416	+0.12(+0.61%)
Jan 02, 2003	19.32	19.32	19.08	19.19	285,639	+0.16(+0.87%)
Dec 31, 2002	18.88	19.16	18.88	19.03	1,164,804	+0.09(+0.50%)
Dec 30, 2002	18.88	19.02	18.81	18.93	616,111	+0.14(+0.72%)
Dec 27, 2002	18.62	19.08	18.62	18.80	238,089	+0.06(+0.31%)
Dec 26, 2002	18.81	18.83	18.73	18.74	196,653	-0.06(-0.31%)
Dec 24, 2002	18.81	18.84	18.73	18.80	145,027	-0.05(-0.25%)
Dec 23, 2002	18.41	18.85	18.35	18.84	663,491	+0.43(+2.33%)
Dec 20, 2002	18.33	18.46	18.31	18.41	800,877	+0.09(+0.51%)
Dec 19, 2002	18.28	18.37	18.27	18.32	256,939	-0.02(-0.13%)
Dec 18, 2002	18.43	18.43	18.28	18.34	492,651	-0.09(-0.48%)
Dec 17, 2002	18.41	18.46	18.33	18.43	569,410	+0.02(+0.10%)
Dec 16, 2002	18.26	18.42	18.24	18.41	689,983	+0.15(+0.84%)
Dec 13, 2002	18.10	18.34	18.09	18.26	334,378	+0.10(+0.55%)
Dec 12, 2002	18.17	18.20	17.97	18.16	264,072	-0.01(-0.03%)
Dec 11, 2002	18.17	18.23	18.08	18.17	307,376	-0.21(-1.12%)
Dec 10, 2002	18.52	18.55	18.25	18.37	407,571	-0.09(-0.48%)
Dec 09, 2002	18.30	18.46	18.30	18.46	377,173	+0.11(+0.58%)
Dec 06, 2002	18.40	18.43	18.28	18.35	507,256	-0.04(-0.22%)
Dec 05, 2002	18.39	18.45	18.28	18.40	350,341	+0.02(+0.10%)
Dec 04, 2002	18.61	18.61	18.34	18.38	749,761	-0.26(-1.39%)
Dec 03, 2002	18.67	18.70	18.41	18.64	515,067	-0.06(-0.32%)
Dec 02, 2002	18.39	18.70	18.32	18.70	307,716	+0.38(+2.06%)
Nov 29, 2002	18.28	18.46	18.28	18.32	159,122	+0.01(+0.03%)
Nov 27, 2002	18.26	18.38	18.17	18.31	397,212	+0.06(+0.32%)
Nov 26, 2002	18.31	18.31	18.17	18.25	632,074	-0.12(-0.64%)
Nov 25, 2002	18.21	18.37	18.02	18.37	370,380	+0.16(+0.91%)
Nov 22, 2002	18.22	18.23	18.11	18.21	992,605	-0.01(-0.06%)
Nov 21, 2002	18.25	18.28	18.18	18.22	345,076	-0.02(-0.10%)
Nov 20, 2002	18.23	18.24	18.14	18.24	180,520	+0.07(+0.39%)
Nov 19, 2002	18.08	18.23	18.05	18.17	220,937	+0.05(+0.29%)
Nov 18, 2002	18.25	18.25	17.90	18.11	157,084	-0.09(-0.49%)
Nov 15, 2002	18.23	18.31	18.14	18.20	205,653	-0.02(-0.13%)
Nov 14, 2002	17.95	18.23	17.87	18.23	359,511	+0.29(+1.64%)
Nov 13, 2002	17.93	18.07	17.73	17.93	380,060	+0.00(+0.00%)
Nov 12, 2002	17.47	17.93	17.41	17.93	605,922	+0.41(+2.35%)
Nov 11, 2002	17.58	17.70	17.46	17.52	271,374	-0.03(-0.17%)
Nov 08, 2002	17.64	17.64	17.34	17.55	734,137	-0.18(-1.00%)
Nov 07, 2002	17.64	17.87	17.59	17.72	321,981	+0.09(+0.50%)
Nov 06, 2002	17.40	17.64	17.32	17.64	323,339	+0.30(+1.73%)
Nov 05, 2002	17.38	17.49	17.28	17.34	578,241	-0.08(-0.47%)
Nov 04, 2002	17.24	17.49	17.24	17.42	561,599	+0.19(+1.13%)
Nov 01, 2002	17.33	17.34	17.08	17.22	561,938	-0.10(-0.58%)
Oct 31, 2002	17.37	17.49	17.32	17.32	744,326	-0.05(-0.27%)
Oct 30, 2002	17.44	17.52	17.19	17.37	523,219	-0.06(-0.34%)
Oct 29, 2002	17.44	17.53	17.25	17.43	557,353	-0.13(-0.74%)
Oct 28, 2002	17.78	17.84	17.50	17.56	2,224,659	-0.11(-0.60%)
Oct 25, 2002	17.58	17.82	17.51	17.67	528,823	+0.09(+0.50%)
Oct 24, 2002	17.61	17.61	17.37	17.58	656,529	-0.03(-0.17%)
Oct 23, 2002	17.61	17.66	17.52	17.61	213,125	-0.06(-0.33%)
Oct 22, 2002	17.87	17.92	17.58	17.67	575,184	-0.21(-1.15%)
Oct 21, 2002	17.87	17.98	17.81	17.87	206,672	+0.00(+0.00%)
Oct 18, 2002	17.89	18.05	17.81	17.87	934,017	-0.02(-0.10%)
Oct 17, 2002	17.89	18.11	17.82	17.89	271,034	+0.15(+0.83%)
Oct 16, 2002	17.78	17.78	17.55	17.74	435,251	-0.16(-0.89%)
Oct 15, 2002	17.69	17.90	17.58	17.90	365,115	+0.50(+2.88%)
Oct 14, 2002	17.51	17.64	17.22	17.40	4,432,335	-0.11(-0.61%)
Oct 11, 2002	17.29	18.14	17.29	17.51	488,406	+0.19(+1.09%)
Oct 10, 2002	17.05	17.34	16.48	17.32	972,906	+0.27(+1.55%)
Oct 09, 2002	17.67	17.72	17.05	17.05	906,336	-0.67(-3.79%)
Oct 08, 2002	17.98	18.04	17.52	17.72	452,403	-0.32(-1.76%)
Oct 07, 2002	18.37	18.43	18.04	18.04	404,344	-0.30(-1.64%)
Oct 04, 2002	18.60	18.63	18.31	18.34	531,880	-0.31(-1.67%)
Oct 03, 2002	18.51	18.65	18.48	18.65	305,678	+0.00(+0.00%)
Oct 02, 2002	18.70	18.70	18.49	18.65	355,435	-0.16(-0.85%)
Oct 01, 2002	19.08	19.08	18.48	18.81	768,101	+0.03(+0.16%)
Sep 30, 2002	18.87	18.90	18.71	18.78	613,224	-0.09(-0.47%)
Sep 27, 2002	19.26	19.26	18.87	18.87	468,367	-0.38(-1.99%)
Sep 26, 2002	18.68	19.26	18.68	19.26	196,992	+0.59(+3.15%)
Sep 25, 2002	18.88	18.90	18.63	18.67	426,081	-0.13(-0.69%)
Sep 24, 2002	18.88	18.88	18.70	18.80	679,285	-0.12(-0.62%)
Sep 23, 2002	18.85	18.99	18.84	18.91	211,767	+0.04(+0.22%)
Sep 20, 2002	18.84	18.96	18.75	18.87	157,084	+0.10(+0.53%)
Sep 19, 2002	18.63	18.87	18.55	18.77	559,900	+0.09(+0.47%)
Sep 18, 2002	18.78	18.78	18.55	18.68	233,504	-0.11(-0.56%)
Sep 17, 2002	18.75	18.90	18.75	18.79	418,779	-0.05(-0.25%)
Sep 16, 2002	18.78	18.87	18.71	18.84	150,631	+0.02(+0.09%)
Sep 13, 2002	18.71	18.87	18.61	18.82	1,073,100	+0.11(+0.60%)
Sep 12, 2002	18.84	18.84	18.67	18.71	1,073,100	-0.16(-0.84%)
Sep 11, 2002	18.65	18.96	18.65	18.87	554,126	-0.11(-0.56%)
Sep 10, 2002	19.26	19.26	18.84	18.97	1,183,314	-0.24(-1.23%)
Sep 09, 2002	18.93	19.26	18.93	19.21	727,854	+0.23(+1.21%)
Sep 06, 2002	18.97	19.03	18.84	18.98	361,719	+0.09(+0.50%)
Sep 05, 2002	18.84	19.02	18.84	18.88	462,423	-0.11(-0.56%)
Sep 04, 2002	18.84	19.14	18.78	18.99	938,432	+0.24(+1.26%)
Sep 03, 2002	18.78	19.08	18.75	18.75	1,060,024	-0.03(-0.16%)
Aug 30, 2002	18.88	19.14	18.78	18.78	822,444	-0.09(-0.50%)
Aug 29, 2002	18.87	18.98	18.80	18.88	475,329	+0.01(+0.03%)
Aug 28, 2002	18.74	19.13	18.74	18.87	671,643	-0.02(-0.09%)
Aug 27, 2002	18.96	18.96	18.61	18.89	520,841	+0.02(+0.09%)
Aug 26, 2002	18.70	18.90	18.70	18.87	401,287	+0.09(+0.47%)
Aug 23, 2002	18.53	18.96	18.53	18.78	663,491	+0.27(+1.43%)
Aug 22, 2002	18.81	18.84	18.52	18.52	719,532	-0.29(-1.56%)
Aug 21, 2002	18.56	18.87	18.55	18.81	29,345,120	+0.24(+1.27%)
Aug 20, 2002	18.61	18.70	18.44	18.58	249,807	-0.26(-1.38%)
Aug 16, 2002	18.40	18.86	18.40	18.84	888,505	+0.32(+1.72%)
Aug 15, 2002	18.75	18.81	18.51	18.52	361,719	-0.15(-0.79%)
Aug 14, 2002	18.44	18.67	18.34	18.67	346,435	+0.24(+1.28%)
Aug 13, 2002	18.64	18.77	18.37	18.43	461,574	-0.35(-1.88%)
Aug 12, 2002	18.63	18.78	18.38	18.78	604,903	-2.11(-10.09%)
Aug 07, 2002	20.99	21.08	20.88	20.89	902,260	-0.09(-0.45%)
Aug 06, 2002	21.38	21.42	20.95	20.99	676,907	-0.39(-1.85%)
Aug 05, 2002	21.39	21.48	21.20	21.38	131,271	+0.05(+0.22%)
Aug 02, 2002	21.93	22.02	21.33	21.33	227,560	-0.69(-3.15%)
Aug 01, 2002	22.32	22.32	21.81	22.03	411,307	-0.20(-0.90%)
Jul 31, 2002	21.81	22.23	21.42	22.23	515,067	+0.27(+1.23%)
Jul 30, 2002	21.70	22.14	21.54	21.96	691,682	+0.31(+1.41%)
Jul 29, 2002	20.61	21.71	20.61	21.65	383,626	+1.15(+5.63%)
Jul 26, 2002	20.02	20.76	20.02	20.50	649,566	+0.59(+2.96%)
Jul 25, 2002	19.33	20.16	19.11	19.91	630,886	+0.58(+2.99%)
Jul 24, 2002	19.02	19.76	18.77	19.33	750,779	+0.23(+1.20%)
Jul 23, 2002	19.34	19.71	19.05	19.10	459,876	-0.33(-1.70%)
Jul 22, 2002	19.93	20.14	18.84	19.43	630,206	-0.35(-1.76%)
Jul 19, 2002	19.61	19.97	19.49	19.78	448,667	-0.65(-3.20%)
Jul 17, 2002	20.49	20.66	20.20	20.43	342,529	-0.09(-0.43%)
Jul 12, 2002	20.59	20.90	20.47	20.52	320,113	-0.07(-0.34%)
Jul 11, 2002	20.93	21.08	20.45	20.59	526,276	-0.40(-1.91%)
Jul 10, 2002	21.20	21.26	20.93	20.99	431,855	-0.19(-0.92%)
Jul 09, 2002	21.37	21.37	21.19	21.19	697,795	-0.18(-0.85%)
Jul 08, 2002	21.48	21.48	21.37	21.37	627,659	-0.11(-0.52%)
Jul 05, 2002	21.49	21.65	21.28	21.48	170,840	+0.06(+0.27%)
Jul 04, 2002	21.45	21.53	21.25	21.42	375,644	+0.00(+0.00%)
Jul 03, 2002	21.45	21.53	21.25	21.42	375,644	-0.08(-0.38%)
Jul 02, 2002	21.79	21.79	21.49	21.50	276,469	-0.25(-1.16%)
Jul 01, 2002	21.79	21.79	21.49	21.76	319,433	-0.09(-0.40%)
Jun 28, 2002	21.70	22.08	21.55	21.85	883,750	+0.28(+1.28%)
Jun 27, 2002	21.55	21.62	21.35	21.57	319,094	+0.02(+0.08%)
Jun 26, 2002	21.49	21.61	21.08	21.55	591,317	+0.06(+0.27%)
Jun 25, 2002	21.46	21.66	21.43	21.49	1,113,178	-0.15(-0.68%)
Jun 21, 2002	21.40	21.68	21.40	21.64	300,074	+0.29(+1.38%)
Jun 20, 2002	21.20	21.35	21.17	21.35	210,068	+0.09(+0.44%)
Jun 19, 2002	21.17	21.26	21.04	21.25	293,451	+0.05(+0.22%)
Jun 18, 2002	21.19	21.23	21.14	21.20	380,739	+0.02(+0.08%)
Jun 17, 2002	21.14	21.19	20.98	21.19	288,016	+0.11(+0.50%)
Jun 14, 2002	21.08	21.16	20.97	21.08	155,556	-0.02(-0.08%)
Jun 12, 2002	21.10	21.38	21.03	21.10	274,770	-0.41(-1.92%)
Jun 11, 2002	21.04	21.58	21.04	21.51	298,206	+0.38(+1.81%)
Jun 10, 2002	21.13	21.29	21.08	21.13	419,118	-0.06(-0.28%)
Jun 07, 2002	21.08	21.19	20.96	21.19	986,661	-0.15(-0.72%)
Jun 06, 2002	21.58	21.58	21.04	21.34	395,343	-0.28(-1.28%)
Jun 05, 2002	21.64	21.72	21.50	21.62	269,336	-0.02(-0.08%)
May 31, 2002	21.61	21.68	21.59	21.63	182,557	+0.52(+2.45%)
May 28, 2002	20.90	21.13	20.84	21.12	323,169	+0.22(+1.04%)
May 27, 2002	21.11	21.11	20.90	20.90	561,429	+0.00(+0.00%)
May 24, 2002	21.11	21.11	20.90	20.90	561,429	-0.18(-0.87%)
May 23, 2002	20.85	21.22	20.80	21.08	741,779	+0.33(+1.59%)
May 22, 2002	20.73	20.79	20.58	20.75	656,529	-0.05(-0.23%)
May 21, 2002	21.08	21.13	20.73	20.80	789,159	-0.22(-1.04%)
May 20, 2002	21.08	21.20	20.97	21.02	448,328	-0.12(-0.59%)
May 17, 2002	20.99	21.20	20.96	21.14	247,939	+0.06(+0.28%)
May 16, 2002	21.05	21.14	21.02	21.08	486,707	+0.03(+0.14%)
May 15, 2002	21.09	21.16	20.99	21.05	453,083	-0.04(-0.20%)
May 14, 2002	21.20	21.36	20.96	21.09	954,565	-0.31(-1.46%)
May 13, 2002	21.61	21.62	21.12	21.40	639,377	-0.24(-1.09%)
May 10, 2002	21.64	21.79	21.05	21.64	591,147	-0.58(-2.60%)
May 09, 2002	22.41	22.52	22.21	22.22	134,498	-0.34(-1.49%)
May 08, 2002	22.65	22.66	22.14	22.55	339,642	-0.04(-0.18%)
May 07, 2002	22.82	22.82	22.52	22.59	137,555	-0.20(-0.88%)
May 06, 2002	22.88	22.95	22.76	22.79	133,139	-0.14(-0.62%)
May 03, 2002	22.88	23.11	22.61	22.94	169,821	+0.05(+0.23%)
May 02, 2002	22.67	22.96	22.64	22.88	329,623	+0.21(+0.94%)

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.