Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	21.43	21.71	21.26	21.60	333,230	+0.17(+0.80%)
Apr 29, 2003	21.20	21.63	21.16	21.43	731,232	+0.35(+1.68%)
Apr 28, 2003	19.44	21.36	19.39	21.08	1,653,318	+1.86(+9.68%)
Apr 25, 2003	19.42	19.45	19.10	19.22	149,709	-0.24(-1.24%)
Apr 24, 2003	19.64	19.66	19.41	19.46	107,342	-0.29(-1.47%)
Apr 23, 2003	19.88	19.88	19.59	19.75	160,708	-0.13(-0.64%)
Apr 22, 2003	19.22	20.01	19.21	19.87	209,389	+0.68(+3.53%)
Apr 21, 2003	19.20	19.25	19.11	19.20	128,118	+0.02(+0.13%)
Apr 17, 2003	19.01	19.27	19.01	19.17	81,881	+0.16(+0.83%)
Apr 16, 2003	19.24	19.42	19.00	19.01	171,503	-0.10(-0.51%)
Apr 15, 2003	18.96	19.12	18.93	19.11	200,426	+0.16(+0.85%)
Apr 14, 2003	18.90	18.99	18.86	18.95	128,729	+0.05(+0.26%)
Apr 11, 2003	18.87	18.91	18.84	18.90	139,524	+0.08(+0.42%)
Apr 10, 2003	18.93	18.99	18.76	18.82	240,145	-0.11(-0.57%)
Apr 09, 2003	19.00	19.00	18.90	18.93	248,904	-0.07(-0.39%)
Apr 08, 2003	18.98	19.05	18.87	19.00	298,196	+0.10(+0.55%)
Apr 07, 2003	19.22	19.25	18.86	18.90	254,810	-0.01(-0.05%)
Apr 04, 2003	18.88	18.99	18.83	18.91	138,913	+0.03(+0.18%)
Apr 03, 2003	18.95	18.95	18.80	18.88	90,232	-0.02(-0.10%)
Apr 02, 2003	18.95	19.12	18.79	18.90	368,060	+0.11(+0.57%)
Apr 01, 2003	18.68	18.88	18.57	18.79	245,848	+0.16(+0.84%)
Mar 31, 2003	18.50	18.63	18.27	18.63	159,486	+0.03(+0.16%)
Mar 28, 2003	18.55	18.70	18.48	18.60	335,877	+0.06(+0.32%)
Mar 27, 2003	18.24	18.62	18.04	18.54	181,280	+0.30(+1.64%)
Mar 26, 2003	18.25	18.37	18.19	18.24	94,102	-0.05(-0.30%)
Mar 25, 2003	18.26	18.51	18.07	18.30	203,074	+0.11(+0.59%)
Mar 24, 2003	18.46	18.46	18.01	18.19	210,407	-0.34(-1.83%)
Mar 21, 2003	18.13	18.55	18.04	18.53	286,993	+0.52(+2.89%)
Mar 20, 2003	17.90	18.07	17.64	18.01	183,520	+0.14(+0.80%)
Mar 19, 2003	17.80	17.92	17.63	17.87	185,557	+0.00(+0.00%)
Mar 18, 2003	17.91	17.92	17.64	17.87	293,715	-0.02(-0.14%)
Mar 17, 2003	17.33	17.90	17.28	17.89	270,494	+0.56(+3.23%)
Mar 14, 2003	17.23	17.54	17.23	17.33	684,995	-0.10(-0.56%)
Mar 13, 2003	17.01	17.46	16.99	17.43	324,471	+0.37(+2.19%)
Mar 12, 2003	17.24	17.24	16.92	17.06	136,673	-0.17(-0.97%)
Mar 11, 2003	17.43	17.52	17.11	17.22	324,064	-0.18(-1.02%)
Mar 10, 2003	17.82	17.96	17.34	17.40	218,758	-0.42(-2.34%)
Mar 07, 2003	17.45	17.83	17.36	17.82	374,985	+0.36(+2.05%)
Mar 06, 2003	17.54	17.56	17.36	17.46	122,007	-0.08(-0.45%)
Mar 05, 2003	17.58	17.74	17.40	17.54	250,533	-0.05(-0.28%)
Mar 04, 2003	17.71	17.79	17.55	17.59	92,677	-0.13(-0.72%)
Mar 03, 2003	17.85	18.02	17.67	17.71	179,243	-0.06(-0.36%)
Feb 28, 2003	17.66	17.91	17.66	17.78	223,443	+0.13(+0.72%)
Feb 27, 2003	17.23	17.65	17.23	17.65	151,338	+0.39(+2.28%)
Feb 26, 2003	17.50	17.53	17.16	17.26	105,712	-0.24(-1.37%)
Feb 25, 2003	17.40	17.53	17.25	17.50	204,500	+0.07(+0.39%)
Feb 24, 2003	17.43	17.51	17.28	17.43	152,968	+0.04(+0.25%)
Feb 21, 2003	17.33	17.40	17.25	17.38	168,244	+0.12(+0.68%)
Feb 20, 2003	17.26	17.40	17.04	17.27	226,702	+0.01(+0.06%)
Feb 19, 2003	17.40	17.40	17.09	17.26	144,413	-0.15(-0.87%)
Feb 18, 2003	17.50	17.59	17.28	17.41	236,479	-0.04(-0.22%)
Feb 14, 2003	17.18	17.48	17.14	17.45	183,724	+0.27(+1.54%)
Feb 13, 2003	17.19	17.36	17.06	17.18	335,266	+0.00(+0.00%)
Feb 12, 2003	17.06	17.27	17.05	17.18	362,560	+0.11(+0.63%)
Feb 11, 2003	16.99	17.28	16.94	17.08	951,620	+0.24(+1.40%)
Feb 10, 2003	16.84	17.13	16.45	16.84	1,614,006	-0.32(-1.86%)
Feb 07, 2003	17.48	17.63	17.13	17.16	426,110	-0.25(-1.44%)
Feb 06, 2003	17.58	17.58	17.31	17.41	386,595	-0.13(-0.73%)
Feb 05, 2003	17.62	17.71	17.53	17.54	189,020	-0.04(-0.22%)
Feb 04, 2003	17.92	17.92	17.53	17.58	385,984	-0.39(-2.16%)
Feb 03, 2003	17.85	18.11	17.85	17.96	506,159	+0.14(+0.77%)
Jan 31, 2003	17.65	17.99	17.63	17.83	414,704	+0.18(+1.00%)
Jan 30, 2003	17.64	17.87	17.59	17.65	372,745	+0.01(+0.08%)
Jan 29, 2003	17.60	17.67	17.40	17.64	431,814	+0.03(+0.20%)
Jan 28, 2003	17.60	17.69	17.43	17.60	326,101	+0.05(+0.31%)
Jan 27, 2003	17.94	17.94	17.33	17.55	415,111	-0.39(-2.19%)
Jan 24, 2003	18.12	18.16	17.63	17.94	247,274	-0.18(-1.00%)
Jan 23, 2003	18.07	18.14	17.83	18.12	184,132	+0.12(+0.65%)
Jan 22, 2003	18.04	18.17	17.88	18.00	367,856	-0.01(-0.05%)
Jan 21, 2003	18.17	18.34	17.99	18.01	198,797	-0.19(-1.05%)
Jan 17, 2003	18.21	18.22	18.03	18.20	162,744	-0.00(-0.03%)
Jan 16, 2003	18.48	18.63	18.12	18.21	189,224	-0.22(-1.20%)
Jan 15, 2003	19.05	19.05	18.02	18.43	409,204	-0.47(-2.49%)
Jan 14, 2003	18.71	18.98	18.70	18.90	124,452	+0.15(+0.81%)
Jan 13, 2003	18.80	18.85	18.69	18.75	103,268	+0.03(+0.16%)
Jan 10, 2003	18.59	18.78	18.53	18.72	105,101	+0.13(+0.69%)
Jan 09, 2003	18.53	18.77	18.52	18.59	151,949	+0.06(+0.32%)
Jan 08, 2003	18.55	18.66	18.21	18.53	234,035	-0.01(-0.08%)
Jan 07, 2003	19.03	19.03	18.47	18.55	228,942	-0.51(-2.68%)
Jan 06, 2003	18.61	19.17	18.48	19.06	278,438	+0.43(+2.29%)
Jan 03, 2003	18.62	18.85	18.53	18.63	270,494	+0.11(+0.61%)
Jan 02, 2003	18.57	18.68	18.44	18.52	253,181	+0.07(+0.37%)
Dec 31, 2002	18.51	18.58	18.32	18.45	200,019	-0.03(-0.16%)
Dec 30, 2002	18.39	18.56	18.39	18.48	210,611	+0.12(+0.64%)
Dec 27, 2002	18.35	18.51	18.34	18.36	162,337	+0.01(+0.08%)
Dec 26, 2002	18.44	18.53	18.34	18.35	98,176	-0.12(-0.64%)
Dec 24, 2002	18.34	18.49	18.34	18.46	71,290	+0.11(+0.62%)
Dec 23, 2002	18.50	18.50	18.31	18.35	127,507	-0.15(-0.82%)
Dec 20, 2002	18.48	18.51	18.37	18.50	146,450	-0.00(-0.03%)
Dec 19, 2002	18.54	18.61	18.44	18.51	88,807	-0.03(-0.16%)
Dec 18, 2002	18.70	18.73	18.41	18.54	169,262	-0.16(-0.84%)
Dec 17, 2002	18.85	18.85	18.68	18.70	68,234	-0.18(-0.96%)
Dec 16, 2002	18.96	19.01	18.75	18.88	166,615	-0.07(-0.36%)
Dec 13, 2002	18.96	19.03	18.88	18.95	220,388	-0.09(-0.46%)
Dec 12, 2002	19.10	19.15	19.01	19.03	504,326	-0.12(-0.62%)
Dec 11, 2002	19.05	19.19	19.00	19.15	133,617	-0.03(-0.15%)
Dec 10, 2002	19.12	19.26	18.95	19.18	343,210	+0.03(+0.15%)
Dec 09, 2002	19.10	19.23	18.98	19.15	256,847	+0.00(+0.03%)
Dec 06, 2002	19.02	19.20	18.93	19.15	129,951	+0.12(+0.64%)
Dec 05, 2002	19.22	19.22	18.95	19.02	130,562	-0.12(-0.64%)
Dec 04, 2002	19.10	19.27	19.06	19.15	158,874	+0.05(+0.26%)
Dec 03, 2002	19.32	19.34	19.06	19.10	245,848	-0.25(-1.27%)
Dec 02, 2002	19.41	19.47	19.13	19.34	363,579	-0.05(-0.25%)
Nov 29, 2002	19.22	19.42	19.20	19.39	169,670	+0.12(+0.64%)
Nov 27, 2002	18.72	19.34	18.63	19.27	413,278	+0.55(+2.96%)
Nov 26, 2002	18.66	18.75	18.53	18.72	214,277	+0.04(+0.21%)
Nov 25, 2002	18.78	18.88	18.56	18.68	176,391	-0.06(-0.34%)
Nov 22, 2002	18.68	18.88	18.48	18.74	402,279	+0.13(+0.69%)
Nov 21, 2002	18.71	19.05	18.61	18.61	468,273	+0.03(+0.16%)
Nov 20, 2002	18.50	18.58	18.29	18.58	465,014	+0.08(+0.45%)
Nov 19, 2002	18.61	18.71	18.47	18.50	571,135	-0.15(-0.79%)
Nov 18, 2002	19.05	19.12	18.57	18.65	321,823	-0.30(-1.61%)
Nov 15, 2002	19.02	19.25	18.69	18.95	432,221	-0.07(-0.39%)
Nov 14, 2002	18.85	19.12	18.85	19.02	255,014	+0.37(+2.00%)
Nov 13, 2002	18.86	18.98	18.52	18.65	544,044	-0.21(-1.12%)
Nov 12, 2002	19.22	19.34	18.85	18.86	517,769	-0.28(-1.49%)
Nov 11, 2002	19.25	19.43	19.10	19.15	291,678	-0.15(-0.76%)
Nov 08, 2002	19.34	19.48	19.24	19.29	202,463	-0.09(-0.48%)
Nov 07, 2002	19.76	19.76	19.38	19.39	478,865	-0.30(-1.52%)
Nov 06, 2002	19.96	19.97	19.59	19.69	337,711	-0.12(-0.59%)
Nov 05, 2002	20.03	20.10	19.79	19.80	697,420	-0.23(-1.13%)
Nov 04, 2002	20.37	20.37	20.00	20.03	657,701	-0.25(-1.21%)
Nov 01, 2002	20.33	20.37	20.13	20.28	327,526	-0.10(-0.48%)
Oct 31, 2002	20.15	20.37	20.13	20.37	397,391	+0.21(+1.02%)
Oct 30, 2002	19.83	20.40	19.58	20.17	487,420	+0.28(+1.43%)
Oct 29, 2002	20.25	20.25	19.52	19.88	746,304	-0.37(-1.82%)
Oct 28, 2002	21.85	21.87	19.16	20.25	2,174,550	-1.87(-8.43%)
Oct 25, 2002	21.95	22.53	21.85	22.12	419,185	+0.46(+2.11%)
Oct 24, 2002	21.92	22.02	21.65	21.66	121,804	-0.19(-0.88%)
Oct 23, 2002	21.75	21.87	21.36	21.85	124,248	-0.05(-0.22%)
Oct 22, 2002	22.02	22.25	21.89	21.90	184,539	-0.18(-0.82%)
Oct 21, 2002	21.71	22.19	21.68	22.08	281,086	+0.25(+1.15%)
Oct 18, 2002	22.09	22.19	21.70	21.83	241,775	-0.26(-1.16%)
Oct 17, 2002	22.17	22.63	21.99	22.09	317,342	+0.31(+1.44%)
Oct 16, 2002	21.63	21.80	21.41	21.77	196,149	+0.15(+0.68%)
Oct 15, 2002	21.31	21.76	21.31	21.63	468,477	+0.54(+2.56%)
Oct 14, 2002	21.21	21.21	20.82	21.09	198,593	-0.17(-0.81%)
Oct 11, 2002	20.91	21.45	20.91	21.26	285,567	+0.54(+2.61%)
Oct 10, 2002	20.15	20.82	20.15	20.72	262,143	+0.56(+2.80%)
Oct 09, 2002	20.62	20.62	20.09	20.15	286,993	-0.47(-2.26%)
Oct 08, 2002	20.60	20.74	20.23	20.62	221,813	+0.10(+0.48%)
Oct 07, 2002	20.55	20.72	20.37	20.52	196,760	-0.02(-0.12%)
Oct 04, 2002	21.01	21.01	20.47	20.55	152,764	-0.37(-1.76%)
Oct 03, 2002	20.60	21.18	20.60	20.91	190,649	+0.39(+1.89%)
Oct 02, 2002	21.45	21.45	20.45	20.53	197,167	-0.86(-4.04%)
Oct 01, 2002	21.08	21.41	20.81	21.39	185,965	+0.38(+1.80%)
Sep 30, 2002	20.40	21.01	20.15	21.01	241,775	+0.55(+2.71%)
Sep 27, 2002	21.11	21.11	20.44	20.46	84,122	-0.65(-3.09%)
Sep 26, 2002	20.64	21.16	20.62	21.11	179,447	+0.52(+2.50%)
Sep 25, 2002	20.46	20.62	20.14	20.60	208,574	+0.24(+1.16%)
Sep 24, 2002	20.77	20.77	20.28	20.36	255,218	-0.51(-2.45%)
Sep 23, 2002	20.72	20.89	20.47	20.87	157,652	+0.11(+0.52%)
Sep 20, 2002	21.05	21.06	20.69	20.76	163,152	-0.29(-1.38%)
Sep 19, 2002	21.21	21.21	20.96	21.05	138,302	-0.23(-1.08%)
Sep 18, 2002	21.14	21.37	20.69	21.28	243,811	+0.15(+0.72%)
Sep 17, 2002	21.41	21.41	21.09	21.13	82,289	-0.17(-0.78%)
Sep 16, 2002	21.39	21.39	21.12	21.30	110,397	-0.09(-0.44%)
Sep 13, 2002	21.27	21.53	21.23	21.39	113,656	+0.07(+0.32%)
Sep 12, 2002	21.28	21.45	21.11	21.32	183,724	+0.08(+0.39%)
Sep 11, 2002	21.48	21.55	21.21	21.24	161,115	-0.27(-1.28%)
Sep 10, 2002	21.65	21.67	21.43	21.51	101,435	-0.09(-0.41%)
Sep 09, 2002	21.55	21.63	21.45	21.60	335,470	+0.05(+0.23%)
Sep 06, 2002	21.60	21.77	21.42	21.55	189,631	+0.03(+0.16%)
Sep 05, 2002	21.50	21.60	21.41	21.52	98,380	+0.01(+0.07%)
Sep 04, 2002	21.53	21.60	21.43	21.50	224,461	+0.03(+0.16%)
Sep 03, 2002	21.77	21.85	21.38	21.47	227,924	-0.62(-2.82%)
Aug 30, 2002	21.95	22.22	21.55	22.09	302,880	+0.24(+1.10%)
Aug 29, 2002	22.17	22.17	21.51	21.85	354,006	-0.31(-1.42%)
Aug 28, 2002	22.29	22.29	21.99	22.17	124,859	-0.17(-0.77%)
Aug 27, 2002	22.68	22.78	22.30	22.34	247,885	-0.29(-1.30%)
Aug 26, 2002	22.79	22.79	22.49	22.63	189,427	-0.13(-0.58%)
Aug 23, 2002	23.10	23.11	22.76	22.77	124,248	-0.38(-1.63%)
Aug 22, 2002	22.83	23.19	22.83	23.14	101,435	+0.34(+1.49%)
Aug 21, 2002	22.95	23.22	22.68	22.80	144,209	-0.07(-0.30%)
Aug 20, 2002	22.77	22.90	22.58	22.87	85,548	-0.07(-0.30%)
Aug 16, 2002	22.61	23.07	22.29	22.94	192,483	+0.33(+1.45%)
Aug 15, 2002	22.85	22.90	22.31	22.61	150,320	-0.19(-0.84%)
Aug 14, 2002	21.98	22.81	21.98	22.80	148,894	+0.82(+3.73%)
Aug 13, 2002	22.73	22.88	21.90	21.98	284,549	-0.86(-3.76%)
Aug 12, 2002	22.63	22.93	22.34	22.84	137,080	+1.05(+4.80%)
Aug 07, 2002	21.70	21.85	21.41	21.80	278,438	+0.20(+0.93%)
Aug 06, 2002	21.55	21.80	21.50	21.60	219,369	+0.12(+0.57%)
Aug 05, 2002	21.98	22.07	21.11	21.47	404,112	-0.51(-2.30%)
Aug 02, 2002	22.96	23.07	21.68	21.98	196,556	-0.98(-4.26%)
Aug 01, 2002	23.33	23.33	22.58	22.96	314,287	-0.36(-1.56%)
Jul 31, 2002	22.68	23.34	22.61	23.32	272,124	+0.58(+2.57%)
Jul 30, 2002	22.41	23.81	21.97	22.74	379,670	+0.25(+1.11%)
Jul 29, 2002	21.11	22.51	21.11	22.49	1,710,961	+1.68(+8.07%)
Jul 26, 2002	20.60	20.87	20.55	20.81	201,037	+0.21(+1.03%)
Jul 25, 2002	20.30	20.77	20.30	20.60	174,762	+0.27(+1.33%)
Jul 24, 2002	19.64	20.33	19.39	20.33	302,269	+0.64(+3.24%)
Jul 23, 2002	20.28	20.47	19.27	19.69	339,136	-0.59(-2.93%)
Jul 22, 2002	20.89	20.89	20.08	20.28	504,122	-0.83(-3.93%)
Jul 19, 2002	20.20	20.76	19.96	21.11	392,298	-0.32(-1.49%)
Jul 17, 2002	21.48	21.99	20.96	21.43	506,974	-0.59(-2.68%)
Jul 12, 2002	21.84	22.02	21.77	22.02	88,195	+0.18(+0.81%)
Jul 11, 2002	21.77	22.02	21.70	21.84	291,678	-0.01(-0.04%)
Jul 10, 2002	22.73	22.73	21.82	21.85	346,265	-0.86(-3.78%)
Jul 09, 2002	23.11	23.11	22.71	22.71	161,726	-0.40(-1.74%)
Jul 08, 2002	23.07	23.11	23.07	23.11	62,327	+0.04(+0.17%)
Jul 05, 2002	22.82	23.10	22.82	23.07	58,865	+0.22(+0.95%)
Jul 04, 2002	23.15	23.15	22.53	22.86	208,370	+0.00(+0.00%)
Jul 03, 2002	23.15	23.15	22.53	22.86	208,370	-0.27(-1.15%)
Jul 02, 2002	23.49	23.66	23.12	23.12	156,023	-0.40(-1.69%)
Jul 01, 2002	23.74	23.84	23.07	23.52	336,692	-0.29(-1.22%)
Jun 28, 2002	22.88	23.82	22.87	23.81	296,159	+0.96(+4.19%)
Jun 27, 2002	22.40	22.93	22.28	22.85	227,109	+0.52(+2.31%)
Jun 26, 2002	22.44	22.44	22.10	22.34	216,314	-0.10(-0.44%)
Jun 25, 2002	22.93	22.94	22.35	22.44	160,504	-0.48(-2.08%)
Jun 21, 2002	22.89	22.93	22.87	22.91	81,474	+0.02(+0.11%)
Jun 20, 2002	22.89	22.98	22.73	22.89	95,324	-0.01(-0.06%)
Jun 19, 2002	23.06	23.22	22.81	22.90	122,007	-0.15(-0.66%)
Jun 18, 2002	22.95	23.20	22.95	23.06	245,645	+0.10(+0.45%)
Jun 17, 2002	22.73	23.12	22.73	22.95	87,177	+0.23(+1.02%)
Jun 14, 2002	22.51	22.73	22.34	22.72	139,524	-0.30(-1.32%)
Jun 12, 2002	23.25	23.25	22.69	23.03	127,507	-0.07(-0.32%)
Jun 11, 2002	23.30	23.38	23.00	23.10	85,344	-0.16(-0.70%)
Jun 10, 2002	23.67	23.69	23.12	23.26	101,028	-0.41(-1.72%)
Jun 07, 2002	23.32	23.71	23.22	23.67	73,326	+0.35(+1.49%)
Jun 06, 2002	23.27	23.32	23.03	23.32	188,816	+0.00(+0.00%)
Jun 05, 2002	23.45	23.61	23.29	23.32	91,251	-0.37(-1.55%)
May 31, 2002	23.96	24.20	23.65	23.69	228,942	+0.12(+0.52%)
May 28, 2002	23.81	23.90	23.41	23.57	194,316	-0.34(-1.42%)
May 27, 2002	23.64	24.18	23.59	23.90	149,098	+0.00(+0.00%)
May 24, 2002	23.64	24.18	23.59	23.90	149,098	+0.24(+1.02%)
May 23, 2002	23.64	23.76	23.53	23.66	139,932	-0.00(-0.02%)
May 22, 2002	23.27	23.69	22.44	23.67	462,570	+0.30(+1.30%)
May 21, 2002	23.97	23.97	22.88	23.36	461,959	-0.61(-2.54%)
May 20, 2002	24.31	24.31	23.89	23.97	132,803	-0.32(-1.33%)
May 17, 2002	24.33	24.35	23.96	24.30	122,211	-0.03(-0.14%)
May 16, 2002	24.55	24.55	23.98	24.33	181,280	-0.27(-1.08%)
May 15, 2002	24.73	24.73	24.13	24.60	202,056	-0.19(-0.77%)
May 14, 2002	24.52	24.89	24.36	24.79	103,065	+0.33(+1.35%)
May 13, 2002	24.33	24.63	24.11	24.46	213,055	+0.09(+0.38%)
May 10, 2002	24.50	24.57	24.30	24.37	184,539	-0.12(-0.50%)
May 09, 2002	24.54	24.62	24.42	24.49	116,304	-0.04(-0.18%)
May 08, 2002	24.60	24.79	24.23	24.53	133,617	+0.03(+0.12%)
May 07, 2002	24.64	24.69	24.47	24.50	195,945	-0.13(-0.54%)
May 06, 2002	24.94	25.11	24.59	24.64	103,065	-0.22(-0.89%)
May 03, 2002	24.79	24.89	24.60	24.86	340,562	+0.09(+0.38%)
May 02, 2002	24.84	25.03	24.42	24.76	183,928	-0.07(-0.30%)

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.