Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	21.80	22.17	21.76	22.00	9,448	+0.23(+1.08%)
Apr 29, 2003	22.17	22.17	21.77	21.77	5,578	-0.40(-1.80%)
Apr 28, 2003	21.84	22.17	21.84	22.17	14,912	+0.32(+1.47%)
Apr 25, 2003	21.84	21.84	21.73	21.84	8,993	+0.02(+0.08%)
Apr 24, 2003	21.81	21.87	21.79	21.83	22,654	-0.01(-0.03%)
Apr 23, 2003	21.84	21.84	21.76	21.83	13,433	-0.01(-0.05%)
Apr 22, 2003	21.57	21.84	21.57	21.84	18,783	+0.03(+0.13%)
Apr 21, 2003	21.38	21.86	21.38	21.81	28,346	+0.44(+2.05%)
Apr 17, 2003	21.35	21.38	21.10	21.38	18,669	+0.28(+1.33%)
Apr 16, 2003	21.29	21.29	21.09	21.09	31,078	-0.17(-0.80%)
Apr 15, 2003	21.05	21.27	20.94	21.26	30,167	+0.11(+0.50%)
Apr 14, 2003	21.06	21.21	20.99	21.16	53,846	+0.16(+0.75%)
Apr 11, 2003	21.08	21.08	20.99	21.00	11,383	-0.09(-0.41%)
Apr 10, 2003	20.99	21.15	20.99	21.09	4,667	+0.09(+0.45%)
Apr 09, 2003	21.20	21.23	20.99	20.99	10,017	-0.12(-0.58%)
Apr 08, 2003	21.05	21.17	20.99	21.12	21,743	+0.09(+0.45%)
Apr 07, 2003	21.02	21.08	20.92	21.02	48,837	+0.06(+0.28%)
Apr 04, 2003	21.02	21.02	20.91	20.97	21,174	+0.00(+0.00%)
Apr 03, 2003	21.01	21.02	20.91	20.97	39,843	+0.05(+0.22%)
Apr 02, 2003	21.05	21.08	20.88	20.92	21,515	-0.19(-0.92%)
Apr 01, 2003	21.06	21.11	20.94	21.11	19,921	+0.15(+0.70%)
Mar 31, 2003	20.88	20.99	20.85	20.97	60,676	+0.01(+0.02%)
Mar 28, 2003	20.89	21.08	20.89	20.96	106,895	-0.05(-0.25%)
Mar 27, 2003	21.05	21.11	20.94	21.01	21,287	-0.08(-0.39%)
Mar 26, 2003	20.82	21.12	20.82	21.09	26,752	+0.19(+0.90%)
Mar 25, 2003	20.90	20.91	20.82	20.91	762,724	+0.05(+0.22%)
Mar 24, 2003	21.08	21.08	20.85	20.86	9,562	-0.22(-1.06%)
Mar 21, 2003	21.23	21.23	20.97	21.08	16,620	-0.05(-0.22%)
Mar 20, 2003	20.99	21.14	20.98	21.13	18,669	-0.01(-0.06%)
Mar 19, 2003	21.01	21.18	21.01	21.14	8,424	+0.02(+0.08%)
Mar 18, 2003	21.06	21.12	20.88	21.12	34,834	+0.09(+0.45%)
Mar 17, 2003	20.46	21.08	20.46	21.03	19,925	+0.47(+2.31%)
Mar 14, 2003	20.51	20.58	20.44	20.56	33,241	+0.04(+0.20%)
Mar 13, 2003	20.41	20.52	20.37	20.51	28,346	+0.10(+0.49%)
Mar 12, 2003	20.15	20.51	20.15	20.41	13,870	+0.15(+0.75%)
Mar 11, 2003	20.22	20.49	20.15	20.26	10,814	+0.05(+0.23%)
Mar 10, 2003	20.33	20.50	20.22	20.22	12,863	-0.20(-0.98%)
Mar 07, 2003	20.44	20.50	20.33	20.41	8,310	-0.08(-0.40%)
Mar 06, 2003	20.37	20.61	20.37	20.50	83,672	+0.15(+0.72%)
Mar 05, 2003	20.35	20.49	20.15	20.35	18,441	-0.08(-0.40%)
Mar 04, 2003	20.52	20.52	20.33	20.43	17,075	-0.07(-0.34%)
Mar 03, 2003	20.43	20.50	20.39	20.50	13,319	+0.12(+0.57%)
Feb 28, 2003	20.48	20.53	20.39	20.39	12,750	+0.01(+0.03%)
Feb 27, 2003	20.44	20.50	20.38	20.38	15,026	-0.06(-0.29%)
Feb 26, 2003	20.50	20.54	20.33	20.44	11,953	-0.06(-0.29%)
Feb 25, 2003	20.24	20.50	20.10	20.50	11,839	+0.29(+1.42%)
Feb 24, 2003	20.40	20.43	20.20	20.21	8,993	-0.28(-1.37%)
Feb 21, 2003	19.71	20.50	19.65	20.49	22,312	+0.88(+4.48%)
Feb 20, 2003	19.88	19.88	19.61	19.61	24,133	-0.02(-0.12%)
Feb 19, 2003	19.76	19.86	19.61	19.64	5,008	-0.26(-1.32%)
Feb 18, 2003	19.81	19.90	19.61	19.90	25,955	+0.16(+0.83%)
Feb 14, 2003	19.54	19.74	19.54	19.74	44,625	+0.22(+1.14%)
Feb 13, 2003	19.74	19.74	19.51	19.51	9,676	-0.01(-0.06%)
Feb 12, 2003	19.67	19.65	19.48	19.52	34,948	+0.04(+0.21%)
Feb 11, 2003	19.67	19.67	19.48	19.48	23,792	-0.08(-0.39%)
Feb 10, 2003	19.79	19.79	19.43	19.56	40,982	-0.25(-1.27%)
Feb 07, 2003	19.98	20.00	19.81	19.81	25,955	-0.33(-1.63%)
Feb 06, 2003	20.18	20.18	19.98	20.14	12,522	+0.05(+0.26%)
Feb 05, 2003	20.23	20.23	20.06	20.09	19,125	-0.12(-0.61%)
Feb 04, 2003	20.20	20.22	20.18	20.21	15,368	-0.16(-0.78%)
Feb 03, 2003	20.45	20.45	20.22	20.37	24,020	-0.19(-0.91%)
Jan 31, 2003	19.79	20.56	19.47	20.56	51,796	+0.81(+4.12%)
Jan 30, 2003	19.49	19.76	19.45	19.74	10,812	+0.19(+0.99%)
Jan 29, 2003	19.27	19.55	19.27	19.55	107,122	+0.19(+0.97%)
Jan 28, 2003	19.47	19.53	19.21	19.36	119,076	-0.11(-0.57%)
Jan 27, 2003	20.47	20.53	19.40	19.47	59,765	-1.00(-4.86%)
Jan 24, 2003	20.47	20.53	20.46	20.47	37,794	-0.06(-0.29%)
Jan 23, 2003	20.47	20.53	20.47	20.53	22,767	+0.06(+0.29%)
Jan 22, 2003	20.47	20.53	20.38	20.47	20,491	-0.06(-0.29%)
Jan 21, 2003	20.53	20.54	20.47	20.53	26,638	+0.00(+0.00%)
Jan 17, 2003	20.67	20.80	20.36	20.53	13,205	-0.20(-0.99%)
Jan 16, 2003	20.79	20.89	20.54	20.73	12,294	-0.03(-0.14%)
Jan 15, 2003	20.79	20.79	20.49	20.76	7,058	+0.18(+0.85%)
Jan 14, 2003	20.35	20.79	20.35	20.58	12,180	+0.16(+0.80%)
Jan 13, 2003	20.35	20.65	20.35	20.42	5,464	-0.17(-0.82%)
Jan 10, 2003	20.67	20.78	20.35	20.59	16,848	-0.08(-0.40%)
Jan 09, 2003	20.59	20.67	20.44	20.67	6,147	+0.32(+1.58%)
Jan 08, 2003	20.64	20.64	20.20	20.35	7,627	-0.26(-1.25%)
Jan 07, 2003	20.44	20.61	20.44	20.61	36,200	+0.08(+0.40%)
Jan 06, 2003	20.50	20.63	20.44	20.53	37,111	+0.12(+0.57%)
Jan 03, 2003	20.36	20.56	20.35	20.41	13,888	-0.12(-0.57%)
Jan 02, 2003	20.21	20.53	20.20	20.53	7,854	+0.66(+3.30%)
Dec 31, 2002	30.75	30.82	30.25	19.87	58,513	-11.23(-36.10%)
Dec 27, 2002	30.79	31.61	30.79	31.10	21,857	-0.28(-0.90%)
Dec 26, 2002	30.82	31.49	30.80	31.38	8,082	+0.33(+1.05%)
Dec 24, 2002	31.14	31.14	30.70	31.05	11,383	+0.13(+0.43%)
Dec 23, 2002	31.10	31.10	30.75	30.92	8,651	+0.00(+0.00%)
Dec 20, 2002	31.10	31.10	30.75	30.92	28,346	-0.18(-0.57%)
Dec 19, 2002	30.75	31.10	30.75	31.10	38,250	+0.43(+1.40%)
Dec 18, 2002	31.19	31.19	30.66	30.67	19,352	-0.53(-1.69%)
Dec 17, 2002	31.25	31.27	30.75	31.19	11,953	+0.01(+0.03%)
Dec 16, 2002	31.17	31.18	30.90	31.18	32,899	+0.16(+0.51%)
Dec 13, 2002	31.01	31.18	31.00	31.03	12,863	-0.11(-0.34%)
Dec 12, 2002	31.17	31.17	30.75	31.13	3,073	+0.04(+0.11%)
Dec 11, 2002	30.84	31.10	30.75	31.10	5,805	+0.04(+0.14%)
Dec 10, 2002	30.89	31.05	30.79	31.05	13,091	+0.30(+0.97%)
Dec 09, 2002	30.75	30.92	30.75	30.75	18,783	+0.01(+0.03%)
Dec 06, 2002	30.75	30.87	30.70	30.75	28,801	+0.00(+0.00%)
Dec 05, 2002	30.75	30.88	30.75	30.75	17,758	-0.01(-0.03%)
Dec 04, 2002	30.70	30.87	30.70	30.75	97,446	-0.04(-0.11%)
Dec 03, 2002	30.72	31.05	30.66	30.79	101,317	+0.04(+0.14%)
Dec 02, 2002	30.79	30.83	30.66	30.75	4,667	-0.18(-0.57%)
Nov 29, 2002	30.88	30.92	30.53	30.92	16,392	+0.04(+0.14%)
Nov 27, 2002	29.78	30.88	29.78	30.88	12,408	+0.72(+2.39%)
Nov 26, 2002	30.47	30.47	29.78	30.16	15,937	-0.40(-1.32%)
Nov 25, 2002	30.75	30.75	30.43	30.56	5,122	-0.05(-0.17%)
Nov 22, 2002	30.75	30.75	30.48	30.61	23,564	-0.13(-0.43%)
Nov 21, 2002	30.76	30.83	29.96	30.75	18,100	+0.00(+0.00%)
Nov 20, 2002	29.66	31.18	29.65	30.75	56,122	+1.09(+3.67%)
Nov 19, 2002	29.74	30.02	29.65	29.66	30,736	-0.20(-0.68%)
Nov 18, 2002	29.87	29.97	29.73	29.86	11,042	+0.00(+0.00%)
Nov 15, 2002	29.78	30.00	29.72	29.86	4,098	-0.14(-0.47%)
Nov 14, 2002	29.87	30.31	28.99	30.00	44,055	-0.34(-1.13%)
Nov 13, 2002	30.44	30.44	30.18	30.34	14,002	-0.10(-0.31%)
Nov 12, 2002	30.64	31.01	29.88	30.44	43,486	-0.33(-1.09%)
Nov 11, 2002	31.09	31.14	30.47	30.77	28,118	+0.38(+1.24%)
Nov 08, 2002	31.14	31.18	30.39	30.39	36,200	-0.75(-2.40%)
Nov 07, 2002	31.05	31.18	30.74	31.14	70,694	-0.08(-0.25%)
Nov 06, 2002	31.27	31.36	31.07	31.22	98,129	+0.04(+0.11%)
Nov 05, 2002	31.18	31.18	31.05	31.18	54,415	+0.06(+0.20%)
Nov 04, 2002	30.53	31.36	30.50	31.12	44,738	+0.60(+1.96%)
Nov 01, 2002	29.77	30.54	29.55	30.53	41,096	+0.75(+2.51%)
Oct 31, 2002	29.69	29.78	29.60	29.78	12,750	+0.09(+0.30%)
Oct 30, 2002	29.50	29.69	29.43	29.69	18,783	+0.15(+0.51%)
Oct 29, 2002	28.54	29.56	28.43	29.54	59,083	+1.36(+4.83%)
Oct 28, 2002	28.64	28.74	28.14	28.18	18,441	-0.46(-1.60%)
Oct 25, 2002	28.72	28.85	28.46	28.64	7,968	+0.11(+0.37%)
Oct 24, 2002	28.70	28.94	28.55	28.53	50,886	+0.08(+0.28%)
Oct 23, 2002	30.31	30.47	28.01	28.45	67,734	-2.29(-7.46%)
Oct 22, 2002	30.75	30.75	29.96	30.75	23,223	+0.00(+0.00%)
Oct 21, 2002	30.40	30.75	30.17	30.75	22,198	+0.34(+1.13%)
Oct 18, 2002	30.48	30.49	30.40	30.40	10,313	+0.01(+0.03%)
Oct 17, 2002	29.38	30.44	29.38	30.39	41,665	+0.54(+1.82%)
Oct 16, 2002	29.91	30.00	29.43	29.85	4,553	-0.06(-0.21%)
Oct 15, 2002	29.70	30.00	29.69	29.91	7,399	+0.17(+0.56%)
Oct 14, 2002	29.43	29.87	29.30	29.74	13,148	-0.19(-0.65%)
Oct 11, 2002	29.53	30.13	29.53	29.94	22,767	+0.38(+1.28%)
Oct 10, 2002	29.86	29.86	29.56	29.56	11,611	-0.31(-1.03%)
Oct 09, 2002	30.12	30.22	29.87	29.87	12,750	-0.35(-1.16%)
Oct 08, 2002	30.09	30.26	29.49	30.22	33,810	+0.09(+0.29%)
Oct 07, 2002	29.70	30.13	28.55	30.13	58,171	+1.19(+4.13%)
Oct 04, 2002	29.16	29.59	28.94	28.94	10,245	-0.28(-0.97%)
Oct 03, 2002	30.22	30.22	29.25	29.22	31,305	-0.30(-1.01%)
Oct 02, 2002	30.00	30.23	29.87	29.52	11,611	-0.35(-1.18%)
Oct 01, 2002	29.43	29.87	29.22	29.87	23,906	+0.44(+1.49%)
Sep 30, 2002	29.87	29.89	29.23	29.43	17,320	+0.12(+0.42%)
Sep 27, 2002	30.31	30.31	29.30	29.30	15,482	-1.00(-3.30%)
Sep 26, 2002	29.21	30.31	29.21	30.31	7,285	+1.10(+3.76%)
Sep 25, 2002	29.16	29.42	28.84	29.21	11,497	+0.11(+0.36%)
Sep 24, 2002	29.13	29.86	28.94	29.10	19,466	-0.03(-0.09%)
Sep 23, 2002	30.39	30.39	29.13	29.13	5,464	-1.16(-3.83%)
Sep 20, 2002	30.11	30.31	29.95	30.29	51,000	+0.67(+2.25%)
Sep 19, 2002	30.12	30.12	29.43	29.62	20,718	-0.50(-1.66%)
Sep 18, 2002	30.44	30.63	29.80	30.12	13,546	-0.45(-1.47%)
Sep 17, 2002	30.72	30.72	30.26	30.57	28,232	-0.09(-0.29%)
Sep 16, 2002	30.49	30.74	30.32	30.66	30,053	+0.25(+0.81%)
Sep 13, 2002	29.92	30.53	29.91	30.41	13,433	+0.49(+1.64%)
Sep 12, 2002	29.72	30.04	29.72	29.92	9,220	+0.27(+0.92%)
Sep 11, 2002	29.91	29.91	29.47	29.65	4,212	-0.22(-0.74%)
Sep 10, 2002	30.29	30.29	29.12	29.87	3,642	+0.40(+1.34%)
Sep 09, 2002	29.78	30.50	29.14	29.47	11,497	-1.03(-3.37%)
Sep 06, 2002	30.50	30.50	30.30	30.50	19,340	+0.11(+0.35%)
Sep 05, 2002	30.05	30.53	30.04	30.39	37,453	+0.09(+0.29%)
Sep 04, 2002	29.53	30.34	29.53	30.31	24,133	+1.05(+3.60%)
Sep 03, 2002	30.04	30.05	29.24	29.25	10,017	-1.39(-4.53%)
Aug 30, 2002	30.15	30.75	29.74	30.64	34,311	+0.47(+1.57%)
Aug 29, 2002	29.92	30.17	29.78	30.17	34,607	+0.24(+0.79%)
Aug 28, 2002	29.66	30.08	29.65	29.93	8,424	+0.11(+0.35%)
Aug 27, 2002	29.70	30.60	29.25	29.82	24,247	-0.60(-1.96%)
Aug 26, 2002	29.73	30.60	29.32	30.42	26,979	+0.64(+2.15%)
Aug 23, 2002	30.44	30.81	29.12	29.78	240,770	-1.06(-3.45%)
Aug 22, 2002	30.66	30.85	30.47	30.84	32,102	+0.19(+0.63%)
Aug 21, 2002	30.44	30.88	30.44	30.65	44,738	+0.08(+0.26%)
Aug 20, 2002	30.79	30.79	30.50	30.57	15,937	-0.22(-0.71%)
Aug 16, 2002	29.97	30.94	29.58	30.79	31,988	+0.92(+3.09%)
Aug 15, 2002	29.82	29.87	29.59	29.87	14,457	+0.18(+0.59%)
Aug 14, 2002	29.34	29.69	28.90	29.69	24,133	+0.75(+2.58%)
Aug 13, 2002	29.34	29.34	28.94	28.94	12,977	-0.40(-1.35%)
Aug 12, 2002	28.79	29.34	28.68	29.34	16,392	+0.62(+2.17%)
Aug 07, 2002	28.47	28.91	28.29	28.72	41,437	+0.25(+0.86%)
Aug 06, 2002	27.89	28.47	27.89	28.47	7,399	+0.40(+1.44%)
Aug 05, 2002	27.67	28.54	27.24	28.07	19,853	+0.30(+1.08%)
Aug 02, 2002	27.75	28.57	27.12	27.77	94,964	+0.02(+0.06%)
Aug 01, 2002	26.20	27.75	26.20	27.75	28,687	+1.41(+5.37%)
Jul 31, 2002	26.44	26.44	26.21	26.34	11,156	-0.04(-0.17%)
Jul 30, 2002	26.43	26.44	26.14	26.38	100,178	-0.06(-0.23%)
Jul 29, 2002	26.35	26.44	26.14	26.44	38,136	+0.09(+0.33%)
Jul 26, 2002	25.71	26.41	25.71	26.35	36,656	+0.15(+0.57%)
Jul 25, 2002	25.30	26.38	25.30	26.20	22,978	+0.31(+1.19%)
Jul 24, 2002	27.23	27.23	24.64	25.90	46,446	-1.42(-5.21%)
Jul 23, 2002	28.12	28.12	26.57	27.32	32,444	-0.81(-2.87%)
Jul 22, 2002	28.51	28.51	27.78	28.13	19,921	-0.38(-1.33%)
Jul 19, 2002	28.15	28.51	27.26	28.51	23,792	+0.12(+0.43%)
Jul 17, 2002	28.21	28.38	27.31	28.38	10,587	+1.05(+3.82%)
Jul 12, 2002	27.49	27.99	27.32	27.34	23,792	-0.01(-0.03%)
Jul 11, 2002	28.88	29.12	27.23	27.35	33,924	-1.54(-5.32%)
Jul 10, 2002	29.14	29.67	28.88	28.88	38,705	-0.72(-2.43%)
Jul 09, 2002	29.13	29.60	29.13	29.60	17,758	+0.47(+1.63%)
Jul 08, 2002	29.87	29.87	29.13	29.13	15,596	-0.74(-2.47%)
Jul 05, 2002	29.97	29.97	29.65	29.87	1,593	+0.59(+2.01%)
Jul 04, 2002	29.45	29.71	29.12	29.28	21,060	+0.00(+0.00%)
Jul 03, 2002	29.45	29.71	29.12	29.28	21,060	-0.17(-0.57%)
Jul 02, 2002	29.72	29.95	29.45	29.45	5,691	-0.33(-1.12%)
Jul 01, 2002	28.94	30.25	28.94	29.78	33,013	+0.39(+1.31%)
Jun 28, 2002	30.09	30.66	28.99	29.39	99,609	-0.73(-2.42%)
Jun 27, 2002	29.52	30.12	28.99	30.12	38,819	+0.64(+2.18%)
Jun 26, 2002	28.56	29.52	28.56	29.48	18,328	+0.09(+0.30%)
Jun 25, 2002	30.27	30.48	28.90	29.39	27,662	+0.26(+0.90%)
Jun 21, 2002	29.00	29.03	28.79	29.13	216,750	+0.31(+1.07%)
Jun 20, 2002	29.04	29.60	28.77	28.82	26,183	-0.21(-0.73%)
Jun 19, 2002	30.17	30.35	29.03	29.03	16,962	-1.19(-3.92%)
Jun 18, 2002	30.51	30.51	30.17	30.22	30,053	-0.29(-0.95%)
Jun 17, 2002	30.00	30.51	29.91	30.51	95,966	+0.57(+1.91%)
Jun 14, 2002	29.02	30.00	28.37	29.94	77,638	+1.42(+4.99%)
Jun 12, 2002	28.20	28.55	27.93	28.51	23,109	+0.36(+1.28%)
Jun 11, 2002	28.29	28.50	28.04	28.15	13,205	-0.01(-0.03%)
Jun 10, 2002	28.37	28.55	28.07	28.16	13,774	-0.18(-0.62%)
Jun 07, 2002	27.52	28.55	27.52	28.34	29,029	+0.76(+2.74%)
Jun 06, 2002	27.62	28.11	27.52	27.58	68,189	-0.15(-0.54%)
Jun 05, 2002	27.90	28.11	27.45	27.73	62,725	+0.39(+1.41%)
May 31, 2002	28.21	28.53	27.32	27.35	32,102	-0.32(-1.17%)
May 28, 2002	27.20	27.95	27.19	27.67	10,473	+0.21(+0.75%)
May 27, 2002	28.32	28.32	27.36	27.46	34,151	+0.00(+0.00%)
May 24, 2002	28.32	28.32	27.36	27.46	34,151	-0.79(-2.78%)
May 23, 2002	27.65	28.30	27.58	28.25	52,024	+0.39(+1.39%)
May 22, 2002	27.50	27.86	27.41	27.86	37,111	+0.44(+1.60%)
May 21, 2002	28.03	28.03	27.19	27.42	18,783	-0.66(-2.35%)
May 20, 2002	28.11	28.28	28.08	28.08	6,716	+0.08(+0.29%)
May 17, 2002	27.87	28.27	27.23	28.00	8,879	-0.24(-0.84%)
May 16, 2002	28.20	28.29	27.13	28.24	17,645	+0.04(+0.16%)
May 15, 2002	28.10	28.20	28.01	28.20	20,377	+0.20(+0.72%)
May 14, 2002	27.44	27.91	27.44	28.00	39,388	+0.55(+2.02%)
May 13, 2002	27.10	27.45	27.10	27.44	32,671	+0.34(+1.26%)
May 10, 2002	27.10	27.19	27.10	27.10	22,995	-0.04(-0.16%)
May 09, 2002	27.19	27.78	27.10	27.14	9,334	-0.35(-1.28%)
May 08, 2002	27.54	27.54	27.36	27.49	7,741	-0.03(-0.10%)
May 07, 2002	27.38	27.64	27.38	27.52	6,830	+0.05(+0.19%)
May 06, 2002	27.54	27.66	27.47	27.47	13,774	-0.04(-0.16%)
May 03, 2002	27.10	27.51	27.10	27.51	16,962	+0.06(+0.23%)
May 02, 2002	27.50	27.54	27.14	27.45	20,035	+0.03(+0.13%)

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.