Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	27.33	28.28	27.27	28.00	231,800	+0.72(+2.64%)
Apr 29, 2003	27.25	27.64	27.04	27.28	246,200	+0.08(+0.29%)
Apr 28, 2003	27.07	27.42	26.93	27.20	297,400	-0.12(-0.46%)
Apr 25, 2003	28.02	28.68	27.29	27.32	581,900	-0.70(-2.50%)
Apr 24, 2003	31.50	31.52	26.14	28.02	2,676,100	-3.48(-11.03%)
Apr 23, 2003	31.00	31.57	31.00	31.50	196,000	+0.54(+1.74%)
Apr 22, 2003	29.25	31.00	29.14	30.96	277,700	+1.71(+5.85%)
Apr 21, 2003	31.61	31.61	29.00	29.25	940,800	-3.30(-10.12%)
Apr 17, 2003	32.52	32.80	32.41	32.55	76,000	+0.07(+0.20%)
Apr 16, 2003	32.91	32.98	32.45	32.48	59,500	-0.41(-1.23%)
Apr 15, 2003	32.80	33.03	32.41	32.88	69,300	+0.13(+0.40%)
Apr 14, 2003	31.78	32.77	31.73	32.76	82,600	+0.93(+2.91%)
Apr 11, 2003	32.33	32.38	31.68	31.83	73,400	-0.43(-1.33%)
Apr 10, 2003	32.48	32.55	32.16	32.26	93,800	-0.23(-0.69%)
Apr 09, 2003	32.57	32.99	32.48	32.48	103,900	-0.11(-0.34%)
Apr 08, 2003	32.43	32.77	32.35	32.59	78,600	+0.02(+0.05%)
Apr 07, 2003	32.50	33.22	32.47	32.58	120,900	+0.41(+1.26%)
Apr 04, 2003	32.00	32.24	31.83	32.17	74,500	+0.08(+0.26%)
Apr 03, 2003	32.17	32.27	31.77	32.09	78,300	-0.01(-0.03%)
Apr 02, 2003	31.61	32.70	31.60	32.10	138,900	+1.00(+3.20%)
Apr 01, 2003	31.16	31.25	30.71	31.11	153,100	-0.04(-0.14%)
Mar 31, 2003	30.77	31.38	30.43	31.15	166,900	+0.30(+0.99%)
Mar 28, 2003	30.60	31.04	30.52	30.84	59,800	+0.24(+0.78%)
Mar 27, 2003	30.45	30.61	30.20	30.61	88,500	+0.05(+0.18%)
Mar 26, 2003	31.02	31.02	30.31	30.55	116,000	-0.45(-1.45%)
Mar 25, 2003	30.45	31.04	30.45	31.00	111,200	+0.55(+1.81%)
Mar 24, 2003	31.12	31.17	30.30	30.45	97,800	-0.73(-2.33%)
Mar 21, 2003	30.48	31.27	30.45	31.18	81,300	+0.78(+2.55%)
Mar 20, 2003	30.43	30.43	29.91	30.40	97,200	-0.03(-0.08%)
Mar 19, 2003	30.55	30.57	30.10	30.43	62,000	-0.09(-0.31%)
Mar 18, 2003	30.20	30.58	30.09	30.52	131,500	+0.50(+1.67%)
Mar 17, 2003	29.95	30.02	29.57	30.02	169,900	+0.03(+0.10%)
Mar 14, 2003	29.60	29.99	29.52	29.99	169,100	+0.48(+1.63%)
Mar 13, 2003	28.80	29.61	28.80	29.51	100,600	+0.86(+3.00%)
Mar 12, 2003	27.32	28.95	27.15	28.65	217,000	+1.30(+4.75%)
Mar 11, 2003	29.26	29.41	27.34	27.35	365,300	-1.91(-6.53%)
Mar 10, 2003	29.89	29.90	29.20	29.26	83,400	-0.68(-2.29%)
Mar 07, 2003	29.39	30.11	29.21	29.95	82,100	+0.50(+1.68%)
Mar 06, 2003	29.55	29.64	29.20	29.45	60,900	-0.10(-0.34%)
Mar 05, 2003	29.82	29.82	29.27	29.55	109,100	-0.38(-1.25%)
Mar 04, 2003	30.68	30.68	29.70	29.93	139,200	-0.77(-2.52%)
Mar 03, 2003	30.64	30.92	30.50	30.70	82,100	+0.15(+0.49%)
Feb 28, 2003	30.64	31.14	30.40	30.55	101,400	-0.04(-0.13%)
Feb 27, 2003	30.70	30.86	30.45	30.59	75,100	-0.09(-0.28%)
Feb 26, 2003	31.05	31.23	30.68	30.68	130,700	-0.38(-1.21%)
Feb 25, 2003	30.00	31.09	29.95	31.05	89,400	+1.05(+3.50%)
Feb 24, 2003	30.82	30.86	29.70	30.00	145,500	-0.89(-2.90%)
Feb 21, 2003	30.52	31.05	30.33	30.89	50,600	+0.47(+1.54%)
Feb 20, 2003	31.00	31.23	30.41	30.43	109,100	-0.57(-1.85%)
Feb 19, 2003	30.75	31.09	30.45	31.00	129,200	+0.25(+0.81%)
Feb 18, 2003	30.23	30.68	29.80	30.75	111,400	+0.60(+1.99%)
Feb 14, 2003	29.11	30.15	29.11	30.15	96,500	+1.15(+3.97%)
Feb 13, 2003	29.34	29.35	28.75	29.00	124,700	-0.39(-1.31%)
Feb 12, 2003	29.60	29.70	29.31	29.39	97,500	-0.31(-1.06%)
Feb 11, 2003	29.83	30.00	29.66	29.70	94,700	-0.10(-0.32%)
Feb 10, 2003	29.43	29.80	29.32	29.80	91,600	+0.29(+0.98%)
Feb 07, 2003	30.00	30.06	29.39	29.50	64,600	-0.50(-1.65%)
Feb 06, 2003	30.77	30.98	30.00	30.00	48,600	-0.82(-2.64%)
Feb 05, 2003	31.21	31.21	30.70	30.82	83,700	-0.42(-1.34%)
Feb 04, 2003	30.95	31.25	30.78	31.23	102,500	+0.34(+1.08%)
Feb 03, 2003	31.30	31.30	30.76	30.90	65,500	-0.49(-1.55%)
Jan 31, 2003	30.23	31.47	30.23	31.39	119,700	+1.14(+3.75%)
Jan 30, 2003	31.15	31.15	29.88	30.25	112,300	-0.95(-3.04%)
Jan 29, 2003	31.20	31.37	30.82	31.20	151,700	-0.01(-0.03%)
Jan 28, 2003	29.88	31.35	29.71	31.21	188,900	+1.33(+4.45%)
Jan 27, 2003	30.25	30.43	29.60	29.88	72,000	-0.42(-1.39%)
Jan 24, 2003	30.40	30.75	29.70	30.30	75,900	-0.05(-0.18%)
Jan 23, 2003	30.93	30.93	29.02	30.36	213,200	-0.48(-1.57%)
Jan 22, 2003	31.00	31.27	30.68	30.84	72,200	-0.08(-0.26%)
Jan 21, 2003	32.00	32.10	30.74	30.92	108,200	-1.02(-3.21%)
Jan 17, 2003	32.70	32.70	31.75	31.95	51,700	-0.76(-2.31%)
Jan 16, 2003	32.48	32.78	32.48	32.70	75,500	+0.23(+0.69%)
Jan 15, 2003	33.00	33.23	32.48	32.48	152,200	-0.45(-1.37%)
Jan 14, 2003	32.42	33.05	32.12	32.92	99,600	+0.42(+1.31%)
Jan 13, 2003	32.18	32.56	32.12	32.50	113,200	+0.55(+1.72%)
Jan 10, 2003	31.66	32.09	31.51	31.95	60,100	+0.29(+0.92%)
Jan 09, 2003	31.41	31.82	31.41	31.66	82,000	+0.26(+0.83%)
Jan 08, 2003	31.80	31.80	30.66	31.40	146,800	-0.40(-1.24%)
Jan 07, 2003	32.08	32.13	31.66	31.80	98,600	-0.33(-1.03%)
Jan 06, 2003	31.41	32.12	31.41	32.12	110,800	+0.91(+2.92%)
Jan 03, 2003	31.35	31.43	30.77	31.21	52,200	-0.20(-0.64%)
Jan 02, 2003	30.77	31.70	30.73	31.41	73,700	+0.66(+2.16%)
Dec 31, 2002	30.19	31.05	30.14	30.75	138,400	+0.64(+2.11%)
Dec 30, 2002	29.90	30.20	29.60	30.11	73,000	+0.30(+1.01%)
Dec 27, 2002	30.05	30.27	29.62	29.82	68,600	-0.22(-0.75%)
Dec 26, 2002	29.38	30.29	29.30	30.04	51,700	+0.64(+2.19%)
Dec 24, 2002	29.00	29.45	28.96	29.39	54,300	+0.35(+1.21%)
Dec 23, 2002	29.03	29.23	28.90	29.05	59,300	+0.04(+0.12%)
Dec 20, 2002	29.07	29.15	28.70	29.01	153,000	+0.06(+0.21%)
Dec 19, 2002	29.07	29.27	28.86	28.95	147,000	-0.21(-0.74%)
Dec 18, 2002	29.64	29.64	29.13	29.16	143,700	-0.54(-1.80%)
Dec 17, 2002	30.00	30.00	29.57	29.70	114,400	-0.30(-1.00%)
Dec 16, 2002	30.00	30.37	29.80	30.00	89,600	+0.00(+0.02%)
Dec 13, 2002	30.38	30.38	29.89	30.00	136,600	-0.56(-1.83%)
Dec 12, 2002	31.10	31.10	30.55	30.55	79,300	-0.54(-1.74%)
Dec 11, 2002	31.05	31.40	30.61	31.09	99,600	-0.05(-0.18%)
Dec 10, 2002	30.73	31.15	30.55	31.15	288,100	+0.41(+1.35%)
Dec 09, 2002	31.70	31.73	30.46	30.73	174,700	-1.47(-4.55%)
Dec 06, 2002	31.75	32.69	32.10	32.20	129,000	-0.20(-0.62%)
Dec 05, 2002	31.75	32.40	31.25	32.40	161,600	+0.75(+2.37%)
Dec 04, 2002	30.27	31.68	29.75	31.65	193,100	+0.65(+2.10%)
Dec 03, 2002	32.40	32.50	31.00	31.00	150,400	-1.48(-4.54%)
Dec 02, 2002	31.20	32.50	31.20	32.48	135,800	+1.48(+4.76%)
Nov 29, 2002	31.45	31.67	30.86	31.00	30,200	-0.43(-1.35%)
Nov 27, 2002	31.16	31.55	31.16	31.43	128,500	+0.32(+1.05%)
Nov 26, 2002	31.43	31.82	30.98	31.10	182,700	-0.32(-1.03%)
Nov 25, 2002	30.53	31.43	30.43	31.43	113,700	+0.93(+3.05%)
Nov 22, 2002	30.66	30.74	30.17	30.50	62,200	-0.12(-0.41%)
Nov 21, 2002	30.07	30.94	30.00	30.62	110,300	+0.57(+1.91%)
Nov 20, 2002	30.15	30.29	29.88	30.05	54,700	-0.04(-0.15%)
Nov 19, 2002	30.48	30.50	29.85	30.09	76,600	-0.41(-1.34%)
Nov 18, 2002	31.25	31.64	29.95	30.50	218,200	-0.71(-2.29%)
Nov 15, 2002	30.59	31.25	30.52	31.21	56,300	+0.61(+2.01%)
Nov 14, 2002	30.49	31.18	30.29	30.60	159,100	+0.35(+1.14%)
Nov 13, 2002	29.54	30.43	29.51	30.25	93,600	+0.72(+2.44%)
Nov 12, 2002	29.23	30.38	29.21	29.54	107,300	+0.31(+1.06%)
Nov 11, 2002	29.30	29.55	29.15	29.23	50,400	-0.07(-0.26%)
Nov 08, 2002	29.70	29.98	29.26	29.30	100,200	-0.38(-1.28%)
Nov 07, 2002	30.32	30.39	29.65	29.68	131,900	-0.74(-2.43%)
Nov 06, 2002	29.67	30.52	29.67	30.42	98,800	+0.75(+2.53%)
Nov 05, 2002	30.02	30.05	29.11	29.67	83,900	-0.35(-1.17%)
Nov 04, 2002	30.00	30.35	29.71	30.02	155,300	-0.14(-0.46%)
Nov 01, 2002	28.52	30.25	28.45	30.16	191,200	+1.68(+5.92%)
Oct 31, 2002	27.25	28.95	27.25	28.48	245,100	+1.23(+4.50%)
Oct 30, 2002	25.70	27.45	25.70	27.25	324,500	+1.60(+6.24%)
Oct 29, 2002	25.50	26.18	25.41	25.65	308,700	+0.17(+0.69%)
Oct 28, 2002	26.68	26.82	24.66	25.48	265,400	-1.12(-4.23%)
Oct 25, 2002	26.43	26.73	26.41	26.60	114,400	+0.12(+0.47%)
Oct 24, 2002	27.50	27.72	26.48	26.48	118,300	-0.98(-3.57%)
Oct 23, 2002	27.06	27.55	27.06	27.45	83,400	+0.39(+1.44%)
Oct 22, 2002	27.45	27.48	26.82	27.07	92,800	-0.38(-1.40%)
Oct 21, 2002	27.60	27.74	27.05	27.45	100,400	-0.23(-0.81%)
Oct 18, 2002	27.77	27.77	27.37	27.68	57,100	-0.18(-0.63%)
Oct 17, 2002	27.50	27.90	27.31	27.85	95,400	+0.60(+2.20%)
Oct 16, 2002	27.77	27.82	26.95	27.25	63,300	-0.52(-1.89%)
Oct 15, 2002	26.65	27.77	26.50	27.77	87,000	+1.29(+4.85%)
Oct 14, 2002	26.75	26.75	26.41	26.49	77,400	-0.44(-1.62%)
Oct 11, 2002	26.75	27.15	26.65	26.93	92,900	+0.23(+0.84%)
Oct 10, 2002	25.65	26.75	25.65	26.70	54,400	+1.12(+4.38%)
Oct 09, 2002	26.18	26.35	25.47	25.58	90,800	-0.60(-2.27%)
Oct 08, 2002	26.25	26.55	25.57	26.18	104,800	-0.13(-0.49%)
Oct 07, 2002	27.51	27.52	25.97	26.30	124,600	-1.21(-4.38%)
Oct 04, 2002	28.07	28.08	27.37	27.51	78,100	-0.43(-1.56%)
Oct 03, 2002	27.95	28.55	27.71	27.95	52,000	-0.16(-0.55%)
Oct 02, 2002	29.15	29.18	28.10	28.10	83,500	-1.00(-3.44%)
Oct 01, 2002	27.62	29.10	27.62	29.10	95,500	+0.90(+3.19%)
Sep 30, 2002	27.02	28.32	26.43	28.20	108,400	+1.10(+4.06%)
Sep 27, 2002	27.57	27.90	27.02	27.10	72,900	-0.57(-2.08%)
Sep 26, 2002	27.05	27.89	27.05	27.68	109,900	+0.69(+2.56%)
Sep 25, 2002	25.50	27.34	25.50	26.98	120,900	+1.59(+6.24%)
Sep 24, 2002	26.45	26.45	25.05	25.40	224,600	-1.35(-5.03%)
Sep 23, 2002	27.00	27.18	26.70	26.75	45,200	-0.25(-0.94%)
Sep 20, 2002	27.25	27.25	26.90	27.00	111,200	-0.50(-1.82%)
Sep 19, 2002	28.57	28.57	27.50	27.50	61,800	-1.15(-4.01%)
Sep 18, 2002	29.00	29.05	28.40	28.65	36,600	-0.38(-1.29%)
Sep 17, 2002	29.40	29.50	28.93	29.02	35,500	-0.36(-1.21%)
Sep 16, 2002	29.68	29.79	29.32	29.38	26,800	-0.22(-0.74%)
Sep 13, 2002	29.55	29.98	29.22	29.60	56,100	+0.05(+0.17%)
Sep 12, 2002	29.50	29.73	29.45	29.55	45,100	-0.16(-0.56%)
Sep 11, 2002	30.00	30.05	29.59	29.71	24,000	-0.29(-0.95%)
Sep 10, 2002	29.55	30.11	29.55	30.00	136,300	+0.50(+1.71%)
Sep 09, 2002	29.00	29.62	28.80	29.50	96,400	+0.52(+1.79%)
Sep 06, 2002	28.25	29.00	28.25	28.98	39,800	+0.73(+2.57%)
Sep 05, 2002	28.55	28.55	28.06	28.25	42,000	-0.33(-1.15%)
Sep 04, 2002	27.55	28.65	27.55	28.58	54,600	+1.03(+3.74%)
Sep 03, 2002	28.27	28.32	27.55	27.55	29,600	-0.62(-2.22%)
Aug 30, 2002	28.10	28.38	28.10	28.18	33,600	+0.11(+0.39%)
Aug 29, 2002	26.65	28.12	26.62	28.07	90,200	+0.92(+3.37%)
Aug 28, 2002	27.77	27.77	27.15	27.15	57,300	-0.62(-2.25%)
Aug 27, 2002	28.50	28.60	27.77	27.77	61,700	-0.73(-2.54%)
Aug 26, 2002	28.07	28.55	28.07	28.50	80,000	+0.32(+1.14%)
Aug 23, 2002	28.33	28.50	28.18	28.18	78,700	-0.15(-0.53%)
Aug 22, 2002	28.48	28.48	27.96	28.33	64,300	-0.16(-0.54%)
Aug 21, 2002	28.10	28.48	28.00	28.48	105,800	+0.41(+1.46%)
Aug 20, 2002	28.50	28.50	27.95	28.07	76,100	-0.05(-0.18%)
Aug 16, 2002	28.15	28.30	27.88	28.12	74,800	-0.10(-0.35%)
Aug 15, 2002	28.38	28.38	28.05	28.23	99,600	-0.12(-0.44%)
Aug 14, 2002	28.38	28.50	28.18	28.35	66,700	-0.01(-0.04%)
Aug 13, 2002	28.35	28.48	28.27	28.36	54,900	+0.09(+0.30%)
Aug 12, 2002	28.05	28.32	27.82	28.27	48,700	+0.02(+0.09%)
Aug 07, 2002	28.35	28.57	27.90	28.25	37,800	-0.05(-0.18%)
Aug 06, 2002	28.00	28.65	28.00	28.30	128,200	+0.30(+1.07%)
Aug 05, 2002	27.25	28.39	27.20	28.00	99,500	+0.79(+2.90%)
Aug 02, 2002	28.35	28.70	27.21	27.21	79,100	-1.14(-4.02%)
Aug 01, 2002	27.46	29.30	27.43	28.35	97,900	+0.88(+3.18%)
Jul 31, 2002	28.52	28.52	27.62	27.48	67,300	-1.05(-3.68%)
Jul 30, 2002	28.95	29.50	27.88	28.52	104,100	-0.47(-1.62%)
Jul 29, 2002	27.50	29.27	27.50	29.00	185,300	+1.42(+5.15%)
Jul 26, 2002	26.93	27.68	26.77	27.57	94,500	+1.02(+3.86%)
Jul 25, 2002	24.70	27.18	24.70	26.55	560,600	+1.85(+7.49%)
Jul 24, 2002	23.57	25.09	23.50	24.70	128,900	+1.10(+4.66%)
Jul 23, 2002	24.10	24.45	23.50	23.60	67,600	-0.45(-1.87%)
Jul 22, 2002	23.50	24.12	23.11	24.05	119,500	+0.55(+2.34%)
Jul 19, 2002	25.60	25.62	23.50	23.50	163,200	-2.79(-10.60%)
Jul 17, 2002	26.74	26.98	25.87	26.29	92,400	-2.39(-8.33%)

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.