Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	23.35	23.45	23.30	23.32	84,662	+0.01(+0.03%)
Feb 27, 2003	23.24	23.32	23.23	23.32	104,843	+0.14(+0.60%)
Feb 26, 2003	23.16	23.18	23.11	23.18	33,963	-0.02(-0.08%)
Feb 25, 2003	22.88	23.20	22.86	23.20	67,926	+0.16(+0.68%)
Feb 24, 2003	23.11	23.11	22.95	23.04	13,782	-0.23(-1.00%)
Feb 21, 2003	23.08	23.27	22.98	23.27	31,502	+0.25(+1.07%)
Feb 20, 2003	22.92	23.03	22.92	23.03	20,181	+0.10(+0.45%)
Feb 19, 2003	22.84	22.95	22.73	22.92	47,745	+0.08(+0.35%)
Feb 18, 2003	22.76	22.90	22.72	22.85	89,092	+0.20(+0.90%)
Feb 14, 2003	22.61	22.70	22.55	22.64	9,844	+0.02(+0.11%)
Feb 13, 2003	22.50	22.62	22.41	22.62	24,611	+0.13(+0.57%)
Feb 12, 2003	22.64	22.79	22.49	22.49	61,527	-0.17(-0.74%)
Feb 11, 2003	22.79	22.89	22.66	22.66	20,673	-0.05(-0.22%)
Feb 10, 2003	22.82	22.83	22.68	22.71	25,595	-0.05(-0.21%)
Feb 07, 2003	23.02	23.02	22.75	22.75	93,030	-0.20(-0.89%)
Feb 06, 2003	22.97	23.01	22.82	22.96	99,921	+0.02(+0.09%)
Feb 05, 2003	22.90	23.00	22.87	22.94	18,212	+0.19(+0.83%)
Feb 04, 2003	22.72	22.85	22.68	22.75	21,657	-0.16(-0.69%)
Feb 03, 2003	22.96	22.98	22.87	22.91	100,905	+0.01(+0.04%)
Jan 31, 2003	22.57	22.90	22.57	22.90	72,849	+0.26(+1.13%)
Jan 30, 2003	22.74	22.74	22.62	22.64	22,150	-0.07(-0.31%)
Jan 29, 2003	22.47	22.71	22.47	22.71	40,854	+0.27(+1.22%)
Jan 28, 2003	22.43	22.45	22.40	22.44	28,056	+0.02(+0.09%)
Jan 27, 2003	22.36	22.49	22.35	22.42	41,346	-0.09(-0.41%)
Jan 24, 2003	22.75	22.75	22.50	22.51	17,227	-0.24(-1.07%)
Jan 23, 2003	22.79	22.79	22.65	22.75	12,305	+0.15(+0.66%)
Jan 22, 2003	22.56	22.71	22.56	22.61	6,398	+0.03(+0.15%)
Jan 21, 2003	22.76	22.76	22.57	22.57	48,730	-0.20(-0.88%)
Jan 17, 2003	22.88	22.88	22.69	22.77	18,704	-0.18(-0.81%)
Jan 16, 2003	23.22	23.24	22.96	22.96	52,175	-0.23(-0.99%)
Jan 15, 2003	23.28	23.32	23.11	23.19	65,465	-0.02(-0.07%)
Jan 14, 2003	23.23	23.28	23.13	23.20	89,584	-0.06(-0.27%)
Jan 13, 2003	23.46	23.46	23.27	23.27	93,522	-0.12(-0.50%)
Jan 10, 2003	23.50	23.56	23.38	23.38	10,336	-0.21(-0.90%)
Jan 09, 2003	23.56	23.66	23.40	23.59	74,325	+0.03(+0.12%)
Jan 08, 2003	23.60	23.69	23.53	23.57	28,548	-0.33(-1.36%)
Jan 07, 2003	23.85	23.89	23.62	23.89	81,709	-0.27(-1.11%)
Jan 06, 2003	23.87	24.16	23.87	24.16	31,502	+0.35(+1.46%)
Jan 03, 2003	23.80	23.91	23.80	23.81	3,445	+0.12(+0.51%)
Jan 02, 2003	23.67	23.70	23.62	23.69	75,802	+0.07(+0.29%)
Dec 31, 2002	23.62	23.79	23.57	23.62	79,740	+0.15(+0.62%)
Dec 30, 2002	23.33	23.48	23.32	23.48	14,766	+0.06(+0.24%)
Dec 27, 2002	23.25	23.42	23.23	23.42	8,860	-0.03(-0.15%)
Dec 26, 2002	23.50	23.53	23.45	23.45	17,227	+0.08(+0.35%)
Dec 24, 2002	23.38	23.45	23.27	23.37	65,957	+0.05(+0.24%)
Dec 23, 2002	23.11	23.32	23.10	23.32	23,626	+0.24(+1.02%)
Dec 20, 2002	23.10	23.17	23.06	23.08	31,502	-0.30(-1.29%)
Dec 19, 2002	23.47	23.47	23.34	23.38	29,533	-0.06(-0.24%)
Dec 18, 2002	23.56	23.56	23.38	23.44	227,899	-0.16(-0.68%)
Dec 17, 2002	23.76	23.76	23.59	23.60	278,106	-0.13(-0.56%)
Dec 16, 2002	23.63	23.73	23.52	23.73	94,999	+0.14(+0.58%)
Dec 13, 2002	23.71	23.74	23.60	23.60	139,791	-0.15(-0.63%)
Dec 12, 2002	23.69	23.75	23.64	23.75	31,010	+0.20(+0.85%)
Dec 11, 2002	23.67	23.73	23.55	23.55	98,444	-0.21(-0.90%)
Dec 10, 2002	23.69	23.79	23.66	23.76	27,564	-0.07(-0.28%)
Dec 09, 2002	23.77	23.83	23.77	23.83	12,797	+0.18(+0.75%)
Dec 06, 2002	23.62	23.75	23.62	23.65	41,346	-0.10(-0.40%)
Dec 05, 2002	23.69	23.75	23.65	23.75	24,611	+0.03(+0.12%)
Dec 04, 2002	23.63	23.75	23.63	23.72	15,751	-0.11(-0.46%)
Dec 03, 2002	23.77	23.90	23.74	23.83	69,895	-0.03(-0.13%)
Dec 02, 2002	23.76	23.86	23.67	23.86	68,911	+0.27(+1.15%)
Nov 29, 2002	23.63	23.63	23.58	23.59	25,103	-0.08(-0.34%)
Nov 27, 2002	23.36	23.67	23.36	23.67	16,243	+0.21(+0.88%)
Nov 26, 2002	23.48	23.48	23.37	23.46	19,688	+0.18(+0.77%)
Nov 25, 2002	23.48	23.48	23.28	23.28	8,860	-0.17(-0.73%)
Nov 22, 2002	23.27	23.45	23.27	23.45	13,290	+0.22(+0.95%)
Nov 21, 2002	23.29	23.34	23.20	23.23	5,906	-0.01(-0.04%)
Nov 20, 2002	23.23	23.26	23.17	23.24	16,243	+0.05(+0.21%)
Nov 19, 2002	23.06	23.25	23.06	23.19	21,657	-0.01(-0.03%)
Nov 18, 2002	23.26	23.26	23.18	23.20	24,611	-0.12(-0.51%)
Nov 15, 2002	23.32	23.36	23.32	23.32	28,056	+0.03(+0.11%)
Nov 14, 2002	22.96	23.29	22.96	23.29	41,346	+0.32(+1.38%)
Nov 13, 2002	22.98	23.12	22.97	22.98	8,860	-0.05(-0.21%)
Nov 12, 2002	22.82	23.12	22.82	23.02	33,963	+0.29(+1.28%)
Nov 11, 2002	22.91	23.00	22.71	22.73	164,402	-0.30(-1.31%)
Nov 08, 2002	23.06	23.11	22.97	23.03	42,331	-0.22(-0.96%)
Nov 07, 2002	23.25	23.30	23.20	23.26	6,891	-0.06(-0.25%)
Nov 06, 2002	23.17	23.32	23.16	23.32	17,720	+0.22(+0.96%)
Nov 05, 2002	22.91	23.10	22.88	23.10	30,025	+0.02(+0.07%)
Nov 04, 2002	22.86	23.08	22.86	23.08	58,574	+0.33(+1.43%)
Nov 01, 2002	22.47	22.75	22.46	22.75	128,470	+0.30(+1.36%)
Oct 31, 2002	22.56	22.62	22.45	22.45	35,440	+0.08(+0.37%)
Oct 30, 2002	22.43	22.55	22.37	22.37	11,813	-0.03(-0.15%)
Oct 29, 2002	22.19	22.51	22.13	22.40	719,138	-0.04(-0.17%)
Oct 28, 2002	22.87	22.87	22.44	22.44	24,118	-0.24(-1.07%)
Oct 25, 2002	22.55	22.68	22.55	22.68	6,891	+0.37(+1.68%)
Oct 24, 2002	22.20	22.43	22.20	22.31	64,481	+0.35(+1.57%)
Oct 23, 2002	21.76	22.02	21.76	21.96	7,875	-0.21(-0.96%)
Oct 22, 2002	22.33	22.33	22.12	22.17	48,730	-0.33(-1.44%)
Oct 21, 2002	22.50	22.50	22.30	22.50	151,112	-0.15(-0.68%)
Oct 18, 2002	22.59	22.86	22.59	22.65	29,041	-0.10(-0.42%)
Oct 17, 2002	22.71	22.84	22.69	22.75	110,257	+0.37(+1.66%)
Oct 16, 2002	22.33	22.38	22.07	22.38	65,957	-0.06(-0.26%)
Oct 15, 2002	22.40	22.77	22.40	22.44	63,004	+0.26(+1.15%)
Oct 14, 2002	22.25	22.44	22.00	22.18	82,693	-0.15(-0.69%)
Oct 11, 2002	22.42	22.56	22.34	22.34	18,704	+0.43(+1.99%)
Oct 10, 2002	21.23	21.92	21.13	21.90	112,719	+0.25(+1.17%)
Oct 09, 2002	21.77	21.77	21.50	21.65	41,838	-0.38(-1.71%)
Oct 08, 2002	22.37	22.37	21.73	22.02	54,636	-0.27(-1.20%)
Oct 07, 2002	22.76	22.77	22.29	22.29	14,766	-0.76(-3.31%)
Oct 04, 2002	23.41	23.41	23.05	23.05	142,252	-0.43(-1.84%)
Oct 03, 2002	23.43	23.50	23.42	23.49	11,813	-0.03(-0.12%)
Oct 02, 2002	23.69	23.69	23.41	23.51	4,430	-0.33(-1.37%)
Oct 01, 2002	23.62	23.84	23.57	23.84	228,391	-0.07(-0.30%)
Sep 30, 2002	23.87	23.93	23.87	23.91	4,430	-0.24(-0.99%)
Sep 27, 2002	24.19	24.19	24.15	24.15	984	+0.15(+0.62%)
Sep 26, 2002	23.86	24.01	23.76	24.00	2,953,339	+0.03(+0.13%)
Sep 25, 2002	23.98	23.98	23.97	23.97	3,445	-0.09(-0.36%)
Sep 24, 2002	24.06	24.06	24.06	24.06	6,891	-0.20(-0.80%)
Sep 23, 2002	24.28	24.34	24.01	24.26	5,414	-0.12(-0.51%)
Sep 20, 2002	24.28	24.38	24.08	24.38	492,223	-0.12(-0.50%)
Sep 19, 2002	24.66	24.66	24.47	24.50	19,196	-0.07(-0.29%)
Sep 18, 2002	24.58	24.58	24.57	24.57	984,446	-0.21(-0.84%)
Sep 17, 2002	24.78	24.78	24.78	24.78	492	-0.08(-0.33%)
Sep 16, 2002	24.79	24.86	24.79	24.86	3,937	+0.00(+0.01%)
Sep 13, 2002	24.89	24.94	24.78	24.86	44,300	+0.32(+1.31%)
Sep 12, 2002	24.80	24.80	24.54	24.54	37,408	-0.45(-1.80%)
Sep 11, 2002	24.95	24.99	24.95	24.99	5,414	+0.18(+0.72%)
Sep 10, 2002	24.88	25.02	24.80	24.81	886,001	-0.13(-0.54%)
Sep 09, 2002	24.94	24.94	24.94	24.94	0	+0.00(+0.00%)
Sep 06, 2002	24.81	24.94	24.81	24.94	2,953	+0.07(+0.29%)
Sep 05, 2002	24.91	24.98	24.73	24.87	26,580	-0.14(-0.54%)
Sep 04, 2002	25.04	25.04	24.99	25.01	7,383	+0.04(+0.17%)
Sep 03, 2002	25.01	25.01	24.78	24.97	16,735	-0.23(-0.92%)
Aug 30, 2002	25.10	25.25	25.10	25.20	6,891	+0.21(+0.84%)
Aug 29, 2002	25.07	25.17	24.99	24.99	33,471	-0.08(-0.32%)
Aug 28, 2002	24.89	25.13	24.89	25.07	11,321	+0.11(+0.43%)
Aug 27, 2002	24.97	25.19	24.74	24.96	4,430	+0.07(+0.28%)
Aug 26, 2002	24.57	24.89	24.57	24.89	14,766	+0.26(+1.06%)
Aug 23, 2002	24.74	24.74	24.55	24.63	55,128	+0.09(+0.36%)
Aug 22, 2002	24.50	24.67	24.48	24.54	11,813	+0.06(+0.26%)
Aug 21, 2002	24.49	24.57	24.36	24.48	10,336	-0.02(-0.07%)
Aug 20, 2002	24.54	24.54	24.26	24.50	17,720	-0.04(-0.17%)
Aug 16, 2002	24.28	24.54	24.28	24.54	38,393	+0.24(+1.00%)
Aug 15, 2002	24.23	24.33	24.23	24.29	29,041	+0.26(+1.07%)
Aug 14, 2002	23.83	24.05	23.73	24.04	48,237	-0.03(-0.14%)
Aug 13, 2002	24.29	24.43	23.89	24.07	126,993	-0.20(-0.80%)
Aug 12, 2002	23.73	24.27	23.73	24.27	49,714	-0.01(-0.06%)
Aug 07, 2002	24.06	24.28	23.82	24.28	76,786	+0.52(+2.21%)
Aug 06, 2002	24.06	24.06	23.68	23.76	8,367	+0.03(+0.15%)
Aug 05, 2002	23.84	23.84	23.72	23.72	28,056	-0.49(-2.04%)
Aug 02, 2002	24.25	24.27	24.09	24.21	29,533	-0.52(-2.09%)
Aug 01, 2002	24.99	24.99	24.47	24.73	47,253	-0.41(-1.63%)
Jul 31, 2002	24.54	25.14	24.43	25.14	103,859	+0.09(+0.34%)
Jul 30, 2002	24.59	25.31	24.16	25.06	159,480	+0.52(+2.14%)
Jul 29, 2002	23.79	24.56	23.79	24.53	6,891	+1.25(+5.35%)
Jul 26, 2002	23.10	23.44	23.10	23.29	4,922	+0.49(+2.16%)
Jul 25, 2002	21.98	22.91	21.80	22.79	189,505	+0.80(+3.65%)
Jul 24, 2002	21.23	22.34	21.20	21.99	121,086	-0.14(-0.64%)
Jul 23, 2002	23.02	23.02	22.13	22.13	68,419	-0.74(-3.24%)
Jul 22, 2002	23.36	23.69	22.16	22.88	131,915	-0.14(-0.62%)
Jul 19, 2002	23.31	23.35	23.02	23.02	163,910	-1.34(-5.50%)
Jul 17, 2002	24.90	24.90	24.30	24.36	53,160	+0.03(+0.11%)
Jul 12, 2002	24.84	24.91	24.33	24.33	64,481	-0.45(-1.80%)
Jul 11, 2002	24.92	24.95	24.14	24.78	46,761	-0.30(-1.20%)
Jul 10, 2002	25.53	25.60	25.00	25.08	45,776	-0.43(-1.70%)
Jul 09, 2002	25.46	25.56	25.46	25.51	8,367	-0.02(-0.09%)
Jul 08, 2002	25.89	25.89	25.46	25.54	21,165	-0.30(-1.18%)
Jul 05, 2002	25.76	26.13	25.54	25.84	60,051	+0.25(+0.98%)
Jul 04, 2002	26.17	26.17	25.59	25.59	25,103	+0.00(+0.00%)
Jul 03, 2002	26.17	26.17	25.59	25.59	25,103	-0.58(-2.21%)
Jul 02, 2002	26.35	26.35	25.75	26.17	125,024	+0.16(+0.62%)
Jul 01, 2002	26.60	26.61	25.80	26.00	103,859	-0.61(-2.29%)
Jun 28, 2002	26.32	27.07	26.32	26.61	81,709	+0.34(+1.28%)
Jun 27, 2002	26.22	26.28	26.10	26.28	12,797	+0.15(+0.58%)
Jun 26, 2002	26.16	26.16	25.82	26.13	52,667	-0.17(-0.63%)
Jun 25, 2002	26.24	26.37	26.24	26.29	21,657	+0.09(+0.33%)
Jun 21, 2002	26.22	26.22	26.16	26.21	886,001	-0.02(-0.06%)
Jun 20, 2002	26.22	26.30	26.22	26.22	15,258	+0.09(+0.34%)
Jun 19, 2002	26.23	26.32	26.13	26.13	984,446	-0.04(-0.16%)
Jun 18, 2002	26.27	26.27	26.12	26.18	6,891	-0.09(-0.35%)
Jun 17, 2002	26.17	26.27	26.17	26.27	63,004	+0.16(+0.61%)
Jun 14, 2002	26.12	26.15	26.11	26.11	2,953	-0.06(-0.23%)
Jun 12, 2002	26.13	26.16	26.13	26.16	2,461	+0.01(+0.04%)
Jun 11, 2002	26.16	26.25	26.12	26.15	60,051	+0.06(+0.22%)
Jun 10, 2002	26.01	26.12	25.99	26.10	16,735	+0.16(+0.63%)
Jun 07, 2002	25.92	25.93	25.83	25.93	25,595	-0.18(-0.68%)
Jun 06, 2002	26.16	26.16	26.11	26.11	4,430	-0.05(-0.21%)
Jun 05, 2002	26.16	26.22	26.16	26.16	48,237	-0.03(-0.10%)
May 31, 2002	26.26	26.29	26.19	26.19	19,196	+0.26(+1.00%)
May 28, 2002	25.79	25.93	25.79	25.93	3,445	+0.00(+0.01%)
May 27, 2002	25.74	25.93	25.74	25.93	10,828	+0.00(+0.00%)
May 24, 2002	25.74	25.93	25.74	25.93	10,828	+0.08(+0.31%)
May 23, 2002	25.48	25.86	25.48	25.85	55,621	+0.46(+1.79%)
May 22, 2002	25.29	25.39	25.26	25.39	21,657	-0.01(-0.02%)
May 21, 2002	25.46	25.46	25.36	25.40	5,414	-0.14(-0.56%)
May 20, 2002	25.61	25.61	25.55	25.55	4,430	-0.04(-0.16%)
May 17, 2002	25.56	25.59	25.56	25.59	1,476	+0.04(+0.14%)
May 16, 2002	25.66	25.66	25.55	25.55	8,860	-0.09(-0.36%)
May 15, 2002	25.50	25.64	25.50	25.64	33,471	+0.21(+0.83%)
May 14, 2002	25.41	25.43	25.41	25.43	8,860	+0.10(+0.38%)
May 13, 2002	25.32	25.44	25.32	25.33	5,414	+0.08(+0.30%)
May 10, 2002	25.39	25.39	25.26	25.26	3,445	-0.41(-1.59%)
May 09, 2002	25.71	25.71	25.67	25.67	1,968	-0.10(-0.40%)
May 08, 2002	25.95	25.97	25.58	25.77	39,377	-0.09(-0.36%)
May 07, 2002	26.00	26.00	25.82	25.86	45,776	-0.15(-0.56%)
May 06, 2002	26.28	26.27	26.01	26.01	3,445	-0.27(-1.01%)
May 03, 2002	26.05	26.33	26.05	26.28	17,227	+0.01(+0.03%)
May 02, 2002	26.00	26.27	26.00	26.27	6,891	+0.34(+1.31%)
May 01, 2002	25.84	25.93	25.77	25.93	2,461,115	+0.19(+0.74%)
Apr 30, 2002	25.64	25.77	25.64	25.74	38,393	+0.28(+1.11%)
Apr 29, 2002	25.44	25.46	25.44	25.46	147,666	-0.02(-0.10%)
Apr 26, 2002	25.51	25.51	25.48	25.48	2,953	-0.09(-0.34%)
Apr 25, 2002	25.49	25.57	25.49	25.57	9,352	+0.09(+0.34%)
Apr 24, 2002	25.37	25.54	25.37	25.48	6,891	+0.18(+0.70%)
Apr 23, 2002	25.70	25.70	25.30	25.30	156,526	-0.43(-1.69%)
Apr 22, 2002	25.94	25.94	25.72	25.74	6,398	-0.19(-0.74%)
Apr 19, 2002	26.27	26.27	25.93	25.93	18,212	-0.28(-1.06%)
Apr 18, 2002	26.33	26.37	26.21	26.21	27,072	+0.10(+0.39%)
Apr 17, 2002	26.49	26.49	26.07	26.11	21,657	-0.41(-1.54%)
Apr 16, 2002	26.75	26.75	26.40	26.51	79,740	-0.30(-1.13%)
Apr 15, 2002	26.92	26.92	26.68	26.82	6,595,790	-0.04(-0.15%)
Apr 12, 2002	26.67	26.90	26.67	26.86	9,844	+0.24(+0.89%)
Apr 11, 2002	26.74	26.80	26.61	26.62	106,320	-0.18(-0.66%)
Apr 10, 2002	26.45	26.80	26.45	26.80	5,414	+0.34(+1.27%)
Apr 09, 2002	26.32	26.47	26.32	26.46	6,891	+0.19(+0.73%)
Apr 08, 2002	26.03	26.27	26.02	26.27	6,398	+0.17(+0.67%)
Apr 05, 2002	26.06	26.09	26.02	26.09	3,445	+0.33(+1.29%)
Apr 04, 2002	25.76	25.76	25.76	25.76	492	+0.02(+0.08%)
Apr 03, 2002	25.74	25.74	25.74	25.74	492	+0.00(+0.01%)
Apr 02, 2002	25.76	25.82	25.74	25.74	4,430	+0.04(+0.16%)
Apr 01, 2002	25.63	25.74	25.60	25.70	114,195	-0.09(-0.35%)
Mar 29, 2002	25.79	25.83	25.79	25.79	4,922	+0.00(+0.00%)
Mar 28, 2002	25.79	25.83	25.79	25.79	4,922	+0.16(+0.63%)
Mar 27, 2002	25.64	25.71	25.63	25.63	37,408	+0.13(+0.49%)
Mar 26, 2002	25.45	25.55	25.45	25.50	31,502	+0.05(+0.19%)
Mar 25, 2002	25.48	25.52	25.46	25.46	3,445	-0.17(-0.65%)
Mar 22, 2002	25.64	25.66	25.57	25.62	18,212	+0.09(+0.34%)
Mar 21, 2002	25.45	25.54	25.45	25.54	6,398	+0.10(+0.40%)
Mar 20, 2002	25.45	25.46	25.41	25.43	39,377	-0.02(-0.06%)
Mar 19, 2002	25.43	25.46	25.42	25.45	5,414	+0.03(+0.14%)
Mar 18, 2002	25.37	25.42	25.28	25.42	4,430	+0.03(+0.14%)
Mar 15, 2002	25.26	25.38	25.26	25.38	14,766	-0.20(-0.76%)
Mar 14, 2002	25.51	25.58	25.51	25.58	11,321	+0.29(+1.17%)
Mar 13, 2002	25.24	25.28	25.18	25.28	11,321	-0.05(-0.20%)
Mar 12, 2002	25.28	25.33	25.20	25.33	18,212	+0.03(+0.11%)
Mar 11, 2002	25.47	25.47	25.23	25.30	12,305	-0.16(-0.64%)
Mar 08, 2002	25.49	25.57	25.47	25.47	11,321	-0.04(-0.15%)
Mar 07, 2002	25.51	25.51	25.50	25.50	2,461	-0.02(-0.07%)
Mar 06, 2002	25.41	25.52	25.31	25.52	8,367	+0.15(+0.58%)
Mar 05, 2002	25.01	25.37	25.01	25.37	24,118	+0.40(+1.60%)
Mar 04, 2002	24.78	24.97	24.78	24.97	3,937	+0.45(+1.85%)

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.