Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	31.64	32.07	31.64	31.99	4,519	-0.07(-0.21%)
Apr 29, 2003	32.05	32.06	32.05	32.06	719	+0.11(+0.34%)
Apr 28, 2003	31.84	32.08	31.41	31.95	2,465	+0.55(+1.74%)
Apr 25, 2003	31.93	31.93	31.31	31.41	924	-0.63(-1.97%)
Apr 24, 2003	32.04	32.07	31.89	32.04	924	+0.07(+0.21%)
Apr 23, 2003	31.97	31.97	31.97	31.97	205	+0.00(+0.00%)
Apr 22, 2003	31.62	32.03	31.62	31.97	1,746	+0.47(+1.48%)
Apr 21, 2003	31.72	31.72	31.20	31.50	1,438	-0.29(-0.92%)
Apr 17, 2003	31.69	31.80	31.22	31.80	1,848	+0.58(+1.87%)
Apr 16, 2003	31.21	31.21	31.21	31.21	27,116	+0.04(+0.13%)
Apr 15, 2003	31.30	31.30	31.17	31.17	513	-0.13(-0.40%)
Apr 14, 2003	31.15	31.30	31.15	31.30	4,827	+0.15(+0.47%)
Apr 11, 2003	31.22	31.23	31.15	31.15	4,827	-0.23(-0.74%)
Apr 10, 2003	31.39	31.39	31.39	31.39	513	+0.14(+0.44%)
Apr 09, 2003	31.43	31.45	31.25	31.25	616	-0.05(-0.16%)
Apr 08, 2003	31.44	31.54	31.30	31.30	821	-0.34(-1.08%)
Apr 07, 2003	31.34	31.64	31.34	31.64	513	+0.46(+1.47%)
Apr 04, 2003	31.66	31.66	31.18	31.18	1,027	-0.24(-0.77%)
Apr 03, 2003	31.73	31.73	31.15	31.43	2,054	+0.18(+0.56%)
Apr 02, 2003	31.93	32.10	31.15	31.25	6,162	-0.68(-2.13%)
Apr 01, 2003	31.28	32.00	31.16	31.93	3,081	+0.78(+2.50%)
Mar 31, 2003	31.15	31.90	31.15	31.15	5,542	+0.00(+0.00%)
Mar 28, 2003	31.20	31.25	31.15	31.15	2,157	-0.09(-0.28%)
Mar 27, 2003	31.26	31.26	31.24	31.24	821	-0.16(-0.50%)
Mar 26, 2003	31.85	32.10	31.15	31.40	6,471	-0.54(-1.68%)
Mar 25, 2003	31.82	31.93	31.41	31.93	1,951	+0.53(+1.67%)
Mar 24, 2003	31.74	31.74	31.41	31.41	410	-0.30(-0.95%)
Mar 21, 2003	31.51	31.84	31.27	31.71	3,515	+0.07(+0.22%)
Mar 20, 2003	31.50	31.64	31.49	31.64	1,129	+0.00(+0.00%)
Mar 19, 2003	31.34	31.64	31.34	31.64	1,129	+0.06(+0.18%)
Mar 18, 2003	31.02	31.58	30.97	31.58	2,157	+0.42(+1.34%)
Mar 17, 2003	31.19	31.19	30.76	31.16	6,162	-0.03(-0.09%)
Mar 14, 2003	31.19	31.19	31.01	31.19	1,540	+0.00(+0.00%)
Mar 13, 2003	31.03	31.19	30.96	31.19	2,773	+0.07(+0.22%)
Mar 12, 2003	30.91	31.12	30.91	31.12	645	+0.02(+0.06%)
Mar 11, 2003	30.91	31.11	30.76	31.11	9,552	+0.23(+0.76%)
Mar 10, 2003	30.76	30.98	30.76	30.87	2,465	+0.09(+0.28%)
Mar 07, 2003	30.94	31.01	30.78	30.78	7,600	+0.01(+0.03%)
Mar 06, 2003	30.77	30.77	30.77	30.77	616	-0.18(-0.57%)
Mar 05, 2003	30.85	30.95	30.85	30.95	719	+0.18(+0.60%)
Mar 04, 2003	30.77	30.87	30.76	30.76	3,286	+0.00(+0.00%)
Mar 03, 2003	30.96	30.96	30.76	30.76	3,389	-0.19(-0.63%)
Feb 28, 2003	30.96	30.97	30.96	30.96	2,362	-0.15(-0.47%)
Feb 27, 2003	30.96	31.11	30.88	31.11	1,438	+0.01(+0.03%)
Feb 26, 2003	30.57	31.10	30.57	31.10	1,848	+0.33(+1.08%)
Feb 25, 2003	30.47	30.89	30.47	30.76	8,730	+0.27(+0.89%)
Feb 24, 2003	30.48	30.66	30.42	30.49	4,005	-0.11(-0.35%)
Feb 21, 2003	30.51	30.67	30.42	30.60	2,465	+0.18(+0.58%)
Feb 20, 2003	30.47	30.67	30.42	30.42	4,930	-0.06(-0.19%)
Feb 19, 2003	30.51	30.60	30.47	30.48	1,027	-0.12(-0.38%)
Feb 18, 2003	30.52	30.61	29.92	30.60	10,990	-0.04(-0.12%)
Feb 14, 2003	30.35	30.64	30.35	30.64	7,600	+0.46(+1.51%)
Feb 13, 2003	30.28	30.28	30.18	30.18	1,129	-0.10(-0.32%)
Feb 12, 2003	30.13	30.41	30.13	30.28	30,198	-0.02(-0.06%)
Feb 11, 2003	29.89	30.36	29.89	30.30	12,325	+0.29(+0.97%)
Feb 10, 2003	29.89	30.01	29.88	30.01	11,606	+0.12(+0.39%)
Feb 07, 2003	29.91	30.00	29.79	29.89	6,162	-0.02(-0.06%)
Feb 06, 2003	30.01	30.01	29.83	29.91	1,746	+0.02(+0.06%)
Feb 05, 2003	29.69	30.05	29.69	29.89	3,800	-0.09(-0.29%)
Feb 04, 2003	30.03	30.03	29.92	29.98	2,157	-0.12(-0.39%)
Feb 03, 2003	30.02	30.23	30.02	30.09	2,259	+0.12(+0.39%)
Jan 31, 2003	29.93	29.99	29.79	29.98	10,682	+0.18(+0.62%)
Jan 30, 2003	29.74	29.84	29.60	29.79	3,903	+0.19(+0.66%)
Jan 29, 2003	29.46	29.74	29.45	29.60	2,978	+0.08(+0.26%)
Jan 28, 2003	29.38	29.52	29.26	29.52	5,443	+0.31(+1.07%)
Jan 27, 2003	30.23	30.23	29.21	29.21	4,622	-1.07(-3.54%)
Jan 24, 2003	30.91	30.91	30.28	30.28	3,595	-0.51(-1.64%)
Jan 23, 2003	30.76	30.91	30.67	30.78	3,595	+0.02(+0.06%)
Jan 22, 2003	30.91	31.03	30.75	30.76	1,129	-0.25(-0.82%)
Jan 21, 2003	31.17	31.17	30.91	31.02	2,054	-0.24(-0.78%)
Jan 17, 2003	31.83	31.83	31.25	31.26	1,335	-0.38(-1.20%)
Jan 16, 2003	31.64	31.94	31.64	31.64	1,951	+0.13(+0.40%)
Jan 15, 2003	31.86	31.86	31.47	31.51	1,746	-0.11(-0.34%)
Jan 14, 2003	31.34	31.74	31.34	31.62	6,471	+0.27(+0.87%)
Jan 13, 2003	31.35	31.35	30.73	31.35	4,519	+0.11(+0.34%)
Jan 10, 2003	31.17	31.24	31.17	31.24	821	+0.12(+0.38%)
Jan 09, 2003	31.05	31.12	30.90	31.12	924	+0.21(+0.69%)
Jan 08, 2003	31.15	31.64	30.91	30.91	7,190	-0.28(-0.91%)
Jan 07, 2003	31.98	32.01	31.19	31.19	5,341	-0.88(-2.73%)
Jan 06, 2003	32.19	32.19	31.98	32.07	1,951	-0.23(-0.72%)
Jan 03, 2003	32.54	32.54	32.30	32.30	4,416	-0.08(-0.24%)
Jan 02, 2003	32.59	32.65	32.38	32.38	3,389	+0.01(+0.03%)
Dec 31, 2002	32.77	32.99	32.37	32.37	6,368	-0.53(-1.60%)
Dec 30, 2002	33.00	33.19	32.90	32.90	6,881	-0.30(-0.91%)
Dec 27, 2002	32.97	33.20	32.94	33.20	3,081	+0.08(+0.24%)
Dec 26, 2002	32.92	33.20	32.87	33.12	1,335	-0.13(-0.38%)
Dec 24, 2002	33.25	33.25	33.25	33.25	102	+0.15(+0.44%)
Dec 23, 2002	32.08	33.10	32.08	33.10	4,827	+0.35(+1.07%)
Dec 20, 2002	32.08	32.75	32.08	32.75	10,785	+0.39(+1.20%)
Dec 19, 2002	32.17	32.36	32.10	32.36	1,746	+0.23(+0.73%)
Dec 18, 2002	32.08	32.13	31.98	32.13	2,670	+0.13(+0.40%)
Dec 17, 2002	32.22	32.26	32.00	32.00	2,465	-0.46(-1.41%)
Dec 16, 2002	31.64	32.47	31.64	32.46	3,492	+0.82(+2.58%)
Dec 13, 2002	32.23	32.32	31.67	31.64	3,286	-0.69(-2.14%)
Dec 12, 2002	32.20	32.56	32.20	32.33	3,184	+0.20(+0.64%)
Dec 11, 2002	32.13	32.13	31.86	32.13	1,951	+0.06(+0.18%)
Dec 10, 2002	32.37	32.37	31.93	32.07	4,005	-0.30(-0.93%)
Dec 09, 2002	32.64	32.91	32.37	32.37	4,724	-0.47(-1.42%)
Dec 06, 2002	32.85	32.85	32.69	32.84	2,054	-0.02(-0.07%)
Dec 05, 2002	32.77	33.08	32.76	32.86	1,027	-0.23(-0.70%)
Dec 04, 2002	32.98	33.09	32.98	33.09	410	-0.01(-0.03%)
Dec 03, 2002	33.21	33.21	33.10	33.10	1,232	-0.16(-0.47%)
Dec 02, 2002	33.82	33.82	33.26	33.26	1,129	-0.57(-1.70%)
Nov 29, 2002	33.69	33.83	33.45	33.83	3,492	+0.15(+0.43%)
Nov 27, 2002	33.61	33.69	33.35	33.69	5,033	+0.11(+0.32%)
Nov 26, 2002	33.14	33.58	32.80	33.58	4,724	+0.04(+0.12%)
Nov 25, 2002	33.19	33.54	33.02	33.54	1,951	+0.61(+1.86%)
Nov 22, 2002	32.23	33.20	32.23	32.93	8,833	+0.66(+2.05%)
Nov 21, 2002	32.34	32.34	32.26	32.26	3,286	-0.08(-0.24%)
Nov 20, 2002	32.61	32.61	32.09	32.34	10,990	-0.17(-0.51%)
Nov 19, 2002	32.65	32.67	32.51	32.51	1,027	-0.20(-0.63%)
Nov 18, 2002	32.73	32.86	32.61	32.71	6,162	-0.15(-0.44%)
Nov 15, 2002	32.97	32.97	32.79	32.86	3,800	-0.19(-0.59%)
Nov 14, 2002	33.40	33.40	32.61	33.05	8,525	-0.50(-1.48%)
Nov 13, 2002	33.17	33.55	33.17	33.55	2,054	+0.46(+1.38%)
Nov 12, 2002	33.15	33.25	33.09	33.09	3,903	-0.05(-0.15%)
Nov 11, 2002	33.24	33.33	33.14	33.14	513	-0.28(-0.84%)
Nov 08, 2002	33.33	33.53	33.33	33.42	1,027	+0.07(+0.20%)
Nov 07, 2002	33.83	33.88	33.14	33.35	6,060	-0.72(-2.11%)
Nov 06, 2002	34.05	34.07	33.64	34.07	4,827	+0.07(+0.20%)
Nov 05, 2002	33.78	34.01	33.78	34.01	1,848	+0.07(+0.20%)
Nov 04, 2002	33.81	33.94	33.62	33.94	3,800	+0.13(+0.38%)
Nov 01, 2002	32.52	33.81	32.52	33.81	6,060	+1.48(+4.57%)
Oct 31, 2002	32.80	32.80	32.32	32.33	2,259	+0.55(+1.75%)
Oct 30, 2002	32.51	32.52	32.26	31.78	2,465	-0.58(-1.80%)
Oct 29, 2002	31.82	32.56	31.82	32.36	1,643	+0.71(+2.25%)
Oct 28, 2002	32.37	32.80	31.58	31.65	3,286	-0.72(-2.23%)
Oct 25, 2002	31.90	32.37	31.90	32.37	2,314	+0.22(+0.70%)
Oct 24, 2002	32.15	32.15	32.15	32.15	308	-0.13(-0.39%)
Oct 23, 2002	31.99	32.37	31.99	32.27	2,157	+0.63(+2.00%)
Oct 22, 2002	31.93	32.34	31.64	31.64	2,465	-0.71(-2.20%)
Oct 21, 2002	32.19	32.35	31.69	32.35	3,389	-0.07(-0.21%)
Oct 18, 2002	32.61	33.10	32.42	32.42	1,540	-0.19(-0.60%)
Oct 17, 2002	32.18	32.76	32.18	32.61	924	+0.44(+1.36%)
Oct 16, 2002	32.99	32.99	32.18	32.18	1,643	-0.11(-0.33%)
Oct 15, 2002	32.14	33.10	32.14	32.28	6,881	+0.16(+0.48%)
Oct 14, 2002	32.49	32.49	32.13	32.13	821	-0.18(-0.57%)
Oct 11, 2002	31.35	32.86	31.35	32.31	143,801	+0.77(+2.44%)
Oct 10, 2002	31.54	31.54	31.53	31.54	1,746	+0.00(+0.00%)
Oct 09, 2002	31.59	31.64	31.54	31.54	2,362	-0.64(-2.00%)
Oct 08, 2002	31.59	32.47	31.55	32.19	1,746	-0.07(-0.21%)
Oct 07, 2002	32.25	32.25	32.25	32.25	0	+0.00(+0.00%)
Oct 04, 2002	32.13	32.27	31.56	32.25	1,643	-0.12(-0.36%)
Oct 03, 2002	32.38	33.09	32.37	32.37	2,567	-0.65(-1.98%)
Oct 02, 2002	33.08	33.08	32.37	33.02	2,465	-0.08(-0.24%)
Oct 01, 2002	31.59	33.10	31.46	33.10	3,903	+0.61(+1.89%)
Sep 30, 2002	31.63	32.49	31.63	32.49	1,799	+0.41(+1.27%)
Sep 27, 2002	32.13	33.10	32.08	32.08	3,286	-0.99(-3.00%)
Sep 26, 2002	33.12	34.07	31.40	33.07	9,963	-0.31(-0.93%)
Sep 25, 2002	33.10	33.47	33.05	33.38	2,773	+0.26(+0.79%)
Sep 24, 2002	31.91	33.34	31.79	33.12	1,047,695	+1.33(+4.20%)
Sep 23, 2002	32.01	32.23	31.64	31.79	4,242	-0.34(-1.06%)
Sep 20, 2002	31.88	33.09	31.40	32.13	12,428	+0.24(+0.76%)
Sep 19, 2002	32.13	32.37	31.88	31.88	3,389	-0.24(-0.76%)
Sep 18, 2002	32.43	33.07	32.13	32.13	4,519	-0.30(-0.93%)
Sep 17, 2002	32.87	32.87	32.43	32.43	2,876	+0.05(+0.15%)
Sep 16, 2002	33.10	33.11	32.38	32.38	3,850	-1.30(-3.87%)
Sep 13, 2002	33.65	33.69	32.89	33.69	924	+0.68(+2.06%)
Sep 12, 2002	32.53	33.54	32.52	33.00	1,746	+0.51(+1.56%)
Sep 11, 2002	32.50	32.50	32.50	32.50	308	-1.16(-3.44%)
Sep 10, 2002	33.50	33.69	32.40	33.66	2,465	+0.36(+1.08%)
Sep 09, 2002	33.03	33.30	33.03	33.30	719	-0.39(-1.16%)
Sep 06, 2002	32.38	33.69	32.38	33.69	2,054	+1.31(+4.06%)
Sep 05, 2002	32.14	32.86	32.14	32.37	821	-1.22(-3.62%)
Sep 04, 2002	32.14	33.59	32.13	33.59	2,304	+1.00(+3.08%)
Sep 03, 2002	32.77	32.77	32.13	32.59	3,389	-0.38(-1.15%)
Aug 30, 2002	33.15	33.59	32.96	32.96	112,986	-0.14(-0.41%)
Aug 29, 2002	32.81	33.10	32.77	33.10	1,129	+0.77(+2.38%)
Aug 28, 2002	32.61	33.26	32.32	32.33	3,286	-0.28(-0.87%)
Aug 27, 2002	33.70	33.70	32.61	32.61	1,438	-0.04(-0.12%)
Aug 26, 2002	33.70	33.70	32.65	32.65	616	-0.45(-1.35%)
Aug 23, 2002	33.12	33.61	32.98	33.10	1,848	-0.73(-2.16%)
Aug 22, 2002	33.24	33.83	33.24	33.83	1,232	+0.59(+1.79%)
Aug 21, 2002	32.59	33.24	32.59	33.24	924	+0.39(+1.19%)
Aug 20, 2002	33.10	33.10	32.71	32.85	10,682	-0.25(-0.76%)
Aug 16, 2002	32.91	33.10	32.91	33.10	287,602	+0.39(+1.19%)
Aug 15, 2002	33.10	33.10	32.71	32.71	2,876	-0.39(-1.18%)
Aug 14, 2002	32.86	33.59	32.86	33.10	4,211	+0.24(+0.74%)
Aug 13, 2002	33.34	33.34	32.86	32.86	1,746	-0.34(-1.03%)
Aug 12, 2002	32.96	33.34	32.96	33.20	4,005	-0.15(-0.44%)
Aug 07, 2002	33.59	33.83	33.26	33.34	277,331	-0.49(-1.44%)
Aug 06, 2002	32.61	33.83	32.61	33.83	4,108	+1.20(+3.67%)
Aug 05, 2002	32.61	33.07	32.61	32.63	2,876	+0.03(+0.09%)
Aug 02, 2002	32.61	33.00	32.60	32.60	3,697	-0.01(-0.03%)
Aug 01, 2002	32.86	32.86	32.61	32.61	2,259	-0.49(-1.47%)
Jul 31, 2002	33.37	33.53	32.91	33.10	2,157	-0.44(-1.31%)
Jul 30, 2002	33.58	33.58	32.49	33.54	2,157	-0.05(-0.14%)
Jul 29, 2002	33.59	33.83	33.37	33.59	9,757	-0.24(-0.72%)
Jul 26, 2002	33.58	33.83	33.58	33.83	924	+0.09(+0.26%)
Jul 25, 2002	33.69	33.93	33.54	33.74	4,622	+0.06(+0.17%)
Jul 24, 2002	32.86	33.69	32.61	33.69	4,622	+0.83(+2.52%)
Jul 23, 2002	33.30	33.30	32.61	32.86	6,265	-0.53(-1.58%)
Jul 22, 2002	32.87	33.84	32.87	33.38	6,060	+0.54(+1.63%)
Jul 19, 2002	33.49	33.49	32.85	32.85	1,746	-1.17(-3.43%)
Jul 17, 2002	33.10	34.05	33.10	34.02	2,567	+0.72(+2.16%)
Jul 12, 2002	33.26	34.05	33.26	33.30	410	-0.78(-2.28%)
Jul 11, 2002	33.28	34.07	33.28	34.07	1,848	-0.00(-0.00%)
Jul 10, 2002	33.76	34.07	33.76	34.07	616	+0.31(+0.92%)
Jul 09, 2002	33.34	33.76	33.34	33.76	1,232	+0.42(+1.26%)
Jul 08, 2002	33.59	33.59	33.34	33.34	1,848	-0.24(-0.72%)
Jul 05, 2002	33.10	33.59	33.10	33.59	308	+0.00(+0.00%)
Jul 04, 2002	33.28	33.59	33.09	33.59	2,054	+0.00(+0.00%)
Jul 03, 2002	33.28	33.59	33.09	33.59	2,054	-0.31(-0.92%)
Jul 02, 2002	33.28	34.07	33.28	33.90	2,670	-0.18(-0.51%)
Jul 01, 2002	34.16	34.32	33.61	34.07	12,633	-0.24(-0.71%)
Jun 28, 2002	34.07	35.04	33.11	34.32	34,717	+0.24(+0.71%)
Jun 27, 2002	33.98	34.07	33.33	34.07	2,157	+0.08(+0.23%)
Jun 26, 2002	33.64	34.00	33.34	34.00	3,595	+0.22(+0.64%)
Jun 25, 2002	33.71	33.96	33.49	33.78	1,438	-0.54(-1.57%)
Jun 21, 2002	33.71	34.32	33.71	34.32	13,044	+0.59(+1.76%)
Jun 20, 2002	33.10	33.93	33.10	33.72	3,184	+0.54(+1.61%)
Jun 19, 2002	33.34	34.07	33.19	33.19	10,990	-0.17(-0.50%)
Jun 18, 2002	33.83	34.07	33.34	33.35	3,286	-0.33(-0.98%)
Jun 17, 2002	34.07	34.17	33.69	33.69	6,265	-0.34(-1.00%)
Jun 14, 2002	33.59	34.06	33.59	34.03	3,184	-0.05(-0.14%)
Jun 12, 2002	33.59	34.07	33.39	34.07	8,217	+0.16(+0.46%)
Jun 11, 2002	32.86	33.95	32.82	33.92	8,628	+1.21(+3.69%)
Jun 10, 2002	32.61	32.91	32.61	32.71	1,129	-0.15(-0.45%)
Jun 07, 2002	32.32	32.86	32.32	32.86	4,314	+0.60(+1.87%)
Jun 06, 2002	32.61	33.10	32.25	32.25	5,752	-0.36(-1.10%)
Jun 05, 2002	32.42	33.10	32.42	32.61	3,595	+0.00(+0.00%)
May 31, 2002	32.71	33.10	32.61	32.61	6,676	-0.51(-1.53%)
May 28, 2002	33.10	33.47	32.66	33.12	7,498	+0.02(+0.06%)
May 27, 2002	33.10	33.47	33.10	33.10	2,978	+0.00(+0.00%)
May 24, 2002	33.10	33.47	33.10	33.10	2,978	+0.00(+0.00%)
May 23, 2002	33.34	33.70	33.05	33.10	6,162	-0.73(-2.16%)
May 22, 2002	33.11	33.83	33.11	33.83	2,670	+0.73(+2.21%)
May 21, 2002	33.10	33.59	33.10	33.10	2,876	-0.24(-0.73%)
May 20, 2002	32.37	33.59	32.37	33.34	3,800	+0.97(+3.01%)
May 17, 2002	33.64	33.64	32.37	32.37	4,108	-0.68(-2.06%)
May 16, 2002	33.77	33.77	32.42	33.05	10,271	-1.02(-3.00%)
May 15, 2002	34.32	34.53	33.30	34.07	10,785	-0.24(-0.71%)
May 14, 2002	34.07	34.32	33.63	34.32	8,833	+0.97(+2.92%)
May 13, 2002	33.58	34.07	33.34	33.34	1,848	-0.24(-0.72%)
May 10, 2002	33.98	34.27	33.59	33.59	10,374	-0.41(-1.20%)
May 09, 2002	34.23	34.31	33.98	34.00	3,081	-0.31(-0.91%)
May 08, 2002	34.29	34.80	34.03	34.31	3,081	+0.02(+0.06%)
May 07, 2002	34.05	34.32	34.05	34.29	616	+0.23(+0.69%)
May 06, 2002	34.32	34.74	34.03	34.06	3,389	-0.26(-0.77%)
May 03, 2002	34.32	34.48	34.31	34.32	2,259	+0.00(+0.00%)
May 02, 2002	34.32	34.94	34.13	34.32	15,304	+0.00(+0.00%)

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.