Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	38.27	38.65	38.14	38.14	13,421	-0.01(-0.04%)
Jul 30, 2003	38.22	38.22	38.00	38.15	4,283	+0.13(+0.35%)
Jul 29, 2003	38.49	38.49	37.98	38.02	1,998	-0.47(-1.22%)
Jul 28, 2003	38.42	38.49	38.39	38.49	3,997	+0.59(+1.55%)
Jul 25, 2003	38.06	38.06	37.90	37.90	856	+0.04(+0.09%)
Jul 24, 2003	38.16	38.16	37.86	37.86	2,570	-0.01(-0.04%)
Jul 23, 2003	37.85	37.88	37.76	37.88	428	-0.07(-0.18%)
Jul 22, 2003	37.69	37.95	37.55	37.95	16,990	+0.32(+0.86%)
Jul 21, 2003	37.95	37.95	37.55	37.62	4,140	-0.34(-0.89%)
Jul 18, 2003	37.86	37.96	37.79	37.96	1,570	+0.20(+0.54%)
Jul 17, 2003	37.88	37.97	37.74	37.76	1,713	-0.56(-1.46%)
Jul 16, 2003	38.43	38.43	38.22	38.32	5,425	+0.00(+0.00%)
Jul 15, 2003	38.93	38.93	38.32	38.32	7,995	-0.76(-1.95%)
Jul 14, 2003	38.95	39.11	38.95	39.08	1,142	+0.66(+1.71%)
Jul 11, 2003	38.16	38.61	38.16	38.42	5,425	+0.18(+0.48%)
Jul 10, 2003	38.45	38.45	38.03	38.24	8,281	-0.57(-1.48%)
Jul 09, 2003	38.81	38.88	38.67	38.81	4,854	-0.13(-0.32%)
Jul 08, 2003	38.93	38.94	38.62	38.94	5,425	-0.04(-0.09%)
Jul 07, 2003	38.63	38.98	38.63	38.98	7,852	+2.28(+6.20%)
Jul 03, 2003	38.23	38.37	36.70	36.70	2,855	-1.68(-4.38%)
Jul 02, 2003	38.30	38.39	38.16	38.38	3,141	+0.35(+0.92%)
Jul 01, 2003	37.60	38.03	37.46	38.03	3,855	-0.01(-0.02%)
Jun 30, 2003	38.28	38.28	38.00	38.04	2,855	-0.03(-0.07%)
Jun 27, 2003	38.42	38.42	38.07	38.07	4,426	-0.29(-0.77%)
Jun 26, 2003	38.18	38.44	38.07	38.36	4,140	+0.14(+0.37%)
Jun 25, 2003	38.68	38.70	38.22	38.22	3,855	-0.36(-0.93%)
Jun 24, 2003	38.44	38.58	38.39	38.58	6,567	-0.02(-0.05%)
Jun 23, 2003	38.56	38.60	38.39	38.60	2,998	-0.48(-1.22%)
Jun 20, 2003	39.10	39.19	38.88	39.07	8,709	-0.39(-0.99%)
Jun 19, 2003	39.28	39.47	39.28	39.47	8,566	-0.42(-1.05%)
Jun 18, 2003	39.73	40.06	39.73	39.89	6,996	-0.07(-0.18%)
Jun 17, 2003	39.77	39.96	39.75	39.96	6,853	+0.32(+0.79%)
Jun 16, 2003	39.07	39.64	39.07	39.64	41,120	+0.91(+2.35%)
Jun 13, 2003	39.09	39.09	38.73	38.73	4,283	-0.52(-1.32%)
Jun 12, 2003	39.22	39.25	39.13	39.25	8,852	+0.10(+0.25%)
Jun 11, 2003	38.73	39.15	38.73	39.15	15,991	+0.63(+1.64%)
Jun 10, 2003	38.46	38.52	38.46	38.52	999	+0.14(+0.37%)
Jun 09, 2003	38.38	38.38	38.32	38.38	8,566	-0.32(-0.81%)
Jun 06, 2003	39.02	39.12	38.70	38.70	47,117	+0.19(+0.49%)
Jun 05, 2003	38.17	38.51	38.17	38.51	2,141	+0.04(+0.11%)
Jun 04, 2003	38.17	38.46	38.17	38.46	16,705	+0.55(+1.46%)
Jun 03, 2003	37.90	37.93	37.86	37.91	2,998	+0.12(+0.31%)
Jun 02, 2003	37.86	38.11	37.79	37.79	13,706	+0.13(+0.33%)
May 30, 2003	37.72	37.72	37.59	37.67	15,420	+0.41(+1.09%)
May 29, 2003	37.39	37.60	37.25	37.26	4,711	-0.21(-0.56%)
May 28, 2003	37.41	37.47	37.26	37.47	11,422	+0.21(+0.56%)
May 27, 2003	37.01	37.26	37.01	37.26	14,991	+0.56(+1.53%)
May 23, 2003	36.65	36.70	36.63	36.70	14,563	+0.15(+0.42%)
May 22, 2003	36.48	36.56	36.48	36.55	2,141	+0.41(+1.12%)
May 21, 2003	36.24	36.24	35.93	36.14	1,285	-0.12(-0.33%)
May 20, 2003	36.29	36.29	36.17	36.26	999	+0.05(+0.14%)
May 19, 2003	36.74	36.76	36.21	36.21	5,996	-0.96(-2.58%)
May 16, 2003	37.36	37.36	37.17	37.17	3,569	-0.04(-0.11%)
May 15, 2003	37.01	37.21	37.00	37.21	2,712	+0.39(+1.07%)
May 14, 2003	37.05	37.05	36.82	36.82	999	-0.20(-0.53%)
May 13, 2003	36.86	37.01	36.86	37.01	856	-0.19(-0.51%)
May 12, 2003	36.85	37.23	36.85	37.20	26,699	+0.39(+1.07%)
May 09, 2003	36.55	36.81	36.55	36.81	1,856	+0.38(+1.04%)
May 08, 2003	36.61	36.61	36.35	36.43	15,277	-0.51(-1.38%)
May 07, 2003	36.79	36.94	36.79	36.94	1,142	+0.05(+0.13%)
May 06, 2003	36.82	36.90	36.82	36.90	1,427	+0.12(+0.32%)
May 05, 2003	36.80	36.80	36.70	36.78	713	+0.20(+0.54%)
May 02, 2003	36.07	36.71	36.07	36.58	16,705	+0.81(+2.25%)
May 01, 2003	35.78	35.78	35.78	35.78	142	-0.15(-0.43%)
Apr 30, 2003	35.93	35.93	35.93	35.93	142	-0.08(-0.21%)
Apr 29, 2003	36.24	36.24	36.01	36.01	14,420	+0.13(+0.37%)
Apr 28, 2003	35.87	35.87	35.87	35.87	856	+0.54(+1.53%)
Apr 25, 2003	35.43	35.43	35.33	35.33	571	-0.46(-1.27%)
Apr 24, 2003	35.61	35.79	35.61	35.79	4,854	-0.33(-0.91%)
Apr 23, 2003	36.06	36.22	35.93	36.12	2,284	+0.16(+0.45%)
Apr 22, 2003	35.03	35.96	35.03	35.96	4,711	+0.76(+2.17%)
Apr 21, 2003	35.44	35.44	35.19	35.19	8,566	+0.46(+1.31%)
Apr 17, 2003	34.74	34.74	34.74	34.74	0	+0.00(+0.00%)
Apr 16, 2003	35.16	35.16	34.62	34.74	2,712	-0.32(-0.90%)
Apr 15, 2003	34.98	35.11	34.98	35.05	30,697	+0.12(+0.34%)
Apr 14, 2003	34.72	34.93	34.72	34.93	30,697	+0.69(+2.02%)
Apr 11, 2003	34.73	34.73	34.24	34.24	2,427	-0.19(-0.55%)
Apr 10, 2003	34.51	34.51	34.32	34.43	1,998	-0.41(-1.19%)
Apr 09, 2003	34.85	35.09	34.84	34.84	3,426	+0.00(+0.00%)
Apr 08, 2003	34.91	34.91	34.74	34.84	18,989	-0.44(-1.25%)
Apr 07, 2003	35.58	35.61	35.28	35.28	3,283	+0.65(+1.88%)
Apr 04, 2003	34.37	34.63	34.37	34.63	14,706	+0.10(+0.28%)
Apr 03, 2003	34.59	34.59	34.54	34.54	1,713	-0.08(-0.24%)
Apr 02, 2003	34.46	34.62	34.32	34.62	2,570	+0.84(+2.49%)
Apr 01, 2003	33.41	33.86	33.41	33.78	2,284	+0.34(+1.01%)
Mar 31, 2003	33.13	33.44	33.09	33.44	8,281	-0.35(-1.04%)
Mar 28, 2003	33.86	33.99	33.79	33.79	2,855	-0.03(-0.10%)
Mar 27, 2003	33.88	33.88	33.83	33.83	9,566	-0.48(-1.39%)
Mar 26, 2003	34.33	34.49	34.30	34.30	3,283	-0.18(-0.53%)
Mar 25, 2003	34.40	34.51	34.40	34.49	3,141	+0.27(+0.80%)
Mar 24, 2003	34.44	34.53	34.10	34.21	7,852	-0.95(-2.69%)
Mar 21, 2003	35.12	35.16	35.01	35.16	15,991	+0.67(+1.93%)
Mar 20, 2003	34.49	34.49	34.49	34.49	0	+0.00(+0.00%)
Mar 19, 2003	34.34	34.49	34.12	34.49	15,420	+0.62(+1.84%)
Mar 18, 2003	33.86	33.87	33.86	33.87	1,570	+0.08(+0.23%)
Mar 17, 2003	32.99	33.79	32.99	33.79	999	+0.79(+2.40%)
Mar 14, 2003	32.93	33.13	32.81	33.00	49,402	+0.25(+0.75%)
Mar 13, 2003	32.09	32.76	32.09	32.76	5,425	+1.33(+4.23%)
Mar 12, 2003	31.43	31.43	31.43	31.43	142	-0.52(-1.62%)
Mar 11, 2003	31.91	32.00	31.79	31.94	2,712	-0.78(-2.40%)
Mar 07, 2003	32.25	32.73	32.25	32.73	2,570	-0.21(-0.64%)
Mar 06, 2003	32.94	32.94	32.94	32.94	0	+0.00(+0.00%)
Mar 05, 2003	32.56	32.94	32.56	32.94	21,559	+0.06(+0.19%)
Mar 04, 2003	32.88	32.88	32.88	32.88	142	-0.52(-1.55%)
Mar 03, 2003	33.64	33.64	33.39	33.39	3,569	+0.30(+0.91%)
Feb 28, 2003	33.28	33.28	33.09	33.09	999	+0.34(+1.03%)
Feb 27, 2003	32.64	32.93	32.64	32.76	29,698	+0.08(+0.24%)
Feb 26, 2003	33.04	33.04	32.68	32.68	1,427	-0.03(-0.09%)
Feb 25, 2003	32.60	32.71	32.43	32.71	1,856	-0.50(-1.50%)
Feb 24, 2003	33.20	33.20	33.20	33.20	142	-0.13(-0.40%)
Feb 21, 2003	33.34	33.34	33.34	33.34	0	+0.00(+0.00%)
Feb 20, 2003	33.34	33.34	33.34	33.34	571	-0.16(-0.48%)
Feb 19, 2003	33.55	33.55	33.50	33.50	571	-0.37(-1.10%)
Feb 18, 2003	33.58	33.87	33.58	33.87	713	+0.85(+2.57%)
Feb 14, 2003	32.74	33.02	32.74	33.02	1,285	+0.52(+1.59%)
Feb 13, 2003	32.28	32.53	32.08	32.50	4,426	+0.01(+0.02%)
Feb 12, 2003	32.67	32.67	32.37	32.50	3,569	-0.29(-0.90%)
Feb 11, 2003	32.88	32.88	32.71	32.79	3,712	-0.04(-0.13%)
Feb 10, 2003	32.92	32.92	32.71	32.83	1,998	-0.21(-0.64%)
Feb 07, 2003	33.04	33.04	33.04	33.04	285	-0.18(-0.55%)
Feb 06, 2003	33.23	33.23	33.23	33.23	285	-0.43(-1.27%)
Feb 05, 2003	33.65	33.65	33.65	33.65	571	+0.15(+0.44%)
Feb 04, 2003	33.60	33.71	33.51	33.51	428	-0.71(-2.09%)
Feb 03, 2003	34.19	34.26	34.19	34.22	1,285	+0.46(+1.37%)
Jan 31, 2003	33.13	33.76	33.13	33.76	23,844	+0.22(+0.67%)
Jan 30, 2003	34.02	34.02	33.53	33.53	3,569	-0.34(-1.01%)
Jan 29, 2003	33.23	33.88	33.23	33.88	14,420	+0.43(+1.30%)
Jan 28, 2003	33.44	33.53	33.22	33.44	999	+0.50(+1.51%)
Jan 27, 2003	33.53	33.53	32.95	32.95	428	-1.14(-3.35%)
Jan 24, 2003	34.15	34.15	34.09	34.09	999	-0.40(-1.16%)
Jan 23, 2003	34.49	34.49	34.49	34.49	14,278	-0.11(-0.32%)
Jan 22, 2003	34.91	34.94	34.60	34.60	1,285	-0.42(-1.20%)
Jan 21, 2003	35.49	35.49	35.02	35.02	15,705	-0.56(-1.57%)
Jan 17, 2003	35.68	35.68	35.52	35.58	30,555	-0.98(-2.68%)
Jan 16, 2003	36.56	36.56	36.56	36.56	428	+0.14(+0.38%)
Jan 15, 2003	36.61	36.68	36.42	36.42	17,133	-0.60(-1.63%)
Jan 14, 2003	37.02	37.02	37.02	37.02	285	+0.22(+0.59%)
Jan 13, 2003	36.88	36.94	36.80	36.80	428	+0.15(+0.42%)
Jan 10, 2003	36.73	36.73	36.65	36.65	428	-0.01(-0.04%)
Jan 09, 2003	36.45	36.71	36.45	36.66	2,141	+0.14(+0.38%)
Jan 08, 2003	36.52	36.52	36.52	36.52	0	+0.00(+0.00%)
Jan 07, 2003	36.63	36.64	36.52	36.52	4,854	-0.31(-0.84%)
Jan 06, 2003	36.49	36.83	36.48	36.83	2,141	+0.67(+1.86%)
Jan 03, 2003	36.24	36.24	36.16	36.16	5,425	+0.02(+0.06%)
Jan 02, 2003	35.29	36.14	35.29	36.14	6,139	+1.12(+3.20%)
Dec 31, 2002	34.79	35.02	34.79	35.02	2,712	+0.02(+0.06%)
Dec 30, 2002	34.86	35.00	34.86	35.00	999	-0.21(-0.60%)
Dec 27, 2002	35.21	35.21	35.21	35.21	142	-0.09(-0.26%)
Dec 26, 2002	35.52	35.79	35.30	35.30	8,424	-0.39(-1.10%)
Dec 24, 2002	35.56	35.69	35.56	35.69	856	+0.18(+0.51%)
Dec 23, 2002	35.64	35.86	35.51	35.51	53,114	-0.11(-0.31%)
Dec 20, 2002	35.52	35.62	35.51	35.62	26,842	+0.64(+1.82%)
Dec 19, 2002	35.54	35.54	34.98	34.98	1,142	-0.35(-0.99%)
Dec 18, 2002	35.33	35.33	35.33	35.33	142	-0.86(-2.38%)
Dec 17, 2002	36.13	36.20	35.97	36.20	1,142	+0.06(+0.15%)
Dec 16, 2002	36.07	36.14	36.07	36.14	285	+0.56(+1.57%)
Dec 13, 2002	35.37	35.65	35.33	35.58	16,134	-0.42(-1.17%)
Dec 12, 2002	36.00	36.00	36.00	36.00	285	+0.01(+0.02%)
Dec 11, 2002	36.01	36.01	35.93	35.99	1,570	+0.22(+0.63%)
Dec 10, 2002	35.78	35.78	35.77	35.77	428	-0.01(-0.02%)
Dec 09, 2002	36.00	36.00	35.78	35.78	428	-0.62(-1.71%)
Dec 06, 2002	35.67	36.40	35.67	36.40	14,849	+0.18(+0.48%)
Dec 05, 2002	36.22	36.22	36.22	36.22	1,427	-0.47(-1.28%)
Dec 04, 2002	36.34	36.72	36.34	36.69	10,994	-0.15(-0.40%)
Dec 03, 2002	37.00	37.03	36.84	36.84	713	-0.43(-1.15%)
Dec 02, 2002	37.82	37.82	37.18	37.27	29,555	-0.50(-1.32%)
Nov 27, 2002	37.20	37.76	37.20	37.76	5,711	+1.06(+2.88%)
Nov 26, 2002	36.94	36.94	36.71	36.71	1,427	-0.81(-2.15%)
Nov 25, 2002	37.30	37.53	37.01	37.51	14,135	+0.13(+0.34%)
Nov 22, 2002	37.63	37.63	37.39	37.39	856	-0.15(-0.39%)
Nov 21, 2002	37.51	37.56	37.51	37.53	571	+0.72(+1.96%)
Nov 20, 2002	36.64	36.81	36.45	36.81	571	+0.22(+0.59%)
Nov 19, 2002	36.59	36.59	36.59	36.59	0	+0.00(+0.00%)
Nov 18, 2002	36.64	36.66	36.59	36.59	1,713	+0.10(+0.29%)
Nov 15, 2002	36.01	36.49	36.01	36.49	15,848	+0.80(+2.24%)
Nov 14, 2002	35.69	35.69	35.69	35.69	0	+0.00(+0.00%)
Nov 13, 2002	35.79	35.79	35.69	35.69	1,427	-0.38(-1.05%)
Nov 12, 2002	35.75	36.07	35.75	36.07	571	+0.39(+1.10%)
Nov 11, 2002	35.68	35.68	35.68	35.68	142	-0.50(-1.39%)
Nov 08, 2002	36.22	36.24	36.06	36.18	17,419	+0.01(+0.02%)
Nov 07, 2002	36.41	36.41	36.17	36.17	5,425	-0.28(-0.77%)
Nov 06, 2002	36.98	36.98	36.45	36.45	2,427	-0.53(-1.44%)
Nov 05, 2002	36.29	36.99	36.29	36.99	18,418	+0.43(+1.17%)
Nov 04, 2002	36.66	37.01	36.56	36.56	10,851	+1.39(+3.94%)
Nov 01, 2002	35.17	35.17	35.17	35.17	0	+0.00(+0.00%)
Oct 31, 2002	35.79	35.79	35.17	35.17	13,135	-0.14(-0.40%)
Oct 30, 2002	34.95	35.35	34.95	35.31	428	+0.13(+0.36%)
Oct 29, 2002	35.40	35.40	34.53	35.19	66,392	-0.25(-0.69%)
Oct 28, 2002	36.17	36.17	35.43	35.43	26,699	-0.32(-0.90%)
Oct 25, 2002	35.37	35.75	35.37	35.75	1,713	+0.82(+2.35%)
Oct 24, 2002	35.37	35.37	34.93	34.93	571	-0.43(-1.23%)
Oct 23, 2002	35.02	35.37	35.02	35.37	1,142	+0.00(+0.00%)
Oct 22, 2002	35.37	35.37	35.37	35.37	4,283	-0.67(-1.85%)
Oct 21, 2002	34.99	36.03	34.99	36.03	149,776	+0.49(+1.38%)
Oct 18, 2002	35.54	35.54	35.54	35.54	285	+0.07(+0.20%)
Oct 17, 2002	35.23	35.51	35.23	35.47	8,852	+1.86(+5.52%)
Oct 16, 2002	33.62	33.62	33.62	33.62	0	+0.00(+0.00%)
Oct 15, 2002	33.62	33.62	33.62	33.62	0	+0.00(+0.00%)
Oct 14, 2002	33.27	33.62	33.27	33.62	428	+0.00(+0.00%)
Oct 11, 2002	33.62	33.62	33.62	33.62	142	+2.07(+6.55%)
Oct 10, 2002	31.41	31.55	31.41	31.55	428	+0.18(+0.56%)
Oct 09, 2002	31.13	31.52	31.13	31.38	1,570	-0.77(-2.40%)
Oct 08, 2002	31.95	32.15	31.95	32.15	571	+0.34(+1.06%)
Oct 07, 2002	32.47	32.47	31.81	31.81	571	-0.65(-2.01%)
Oct 04, 2002	32.46	32.46	32.46	32.46	1,427	-0.53(-1.59%)
Oct 03, 2002	32.99	32.99	32.99	32.99	6,425	-0.63(-1.87%)
Oct 02, 2002	33.27	33.62	33.27	33.62	5,854	+1.68(+5.26%)
Oct 01, 2002	31.94	31.94	31.94	31.94	142	-0.14(-0.44%)
Sep 30, 2002	32.01	32.08	31.16	32.08	2,141	-0.77(-2.35%)
Sep 27, 2002	32.73	32.85	32.73	32.85	285	-0.60(-1.78%)
Sep 26, 2002	33.27	33.58	33.06	33.44	2,570	+1.47(+4.60%)
Sep 25, 2002	31.97	31.97	31.97	31.97	571	+0.25(+0.77%)
Sep 24, 2002	31.76	31.76	31.73	31.73	856	-1.03(-3.14%)
Sep 23, 2002	32.88	32.88	32.45	32.76	1,285	-0.41(-1.22%)
Sep 20, 2002	32.46	33.16	32.46	33.16	856	+0.20(+0.59%)
Sep 19, 2002	33.86	33.86	32.97	32.97	2,141	-1.00(-2.95%)
Sep 18, 2002	33.37	33.97	33.37	33.97	21,559	-0.63(-1.82%)
Sep 17, 2002	35.68	35.68	34.60	34.60	12,707	+0.10(+0.28%)
Sep 16, 2002	34.39	34.50	34.39	34.50	713	-0.41(-1.18%)
Sep 13, 2002	34.32	34.91	34.32	34.91	713	-0.50(-1.42%)
Sep 12, 2002	35.26	35.42	35.26	35.42	856	-0.51(-1.42%)
Sep 11, 2002	35.93	35.93	35.93	35.93	428	+0.69(+1.95%)
Sep 10, 2002	35.24	35.24	35.24	35.24	14,278	+0.36(+1.02%)
Sep 09, 2002	34.89	34.89	34.89	34.89	0	+0.00(+0.00%)
Sep 06, 2002	34.91	35.56	34.89	34.89	713	+0.39(+1.12%)
Sep 05, 2002	34.98	35.00	34.32	34.50	2,855	-0.52(-1.48%)
Sep 04, 2002	35.02	35.02	35.02	35.02	571	+0.45(+1.30%)
Sep 03, 2002	35.12	35.12	34.55	34.57	4,568	-1.67(-4.60%)
Aug 30, 2002	36.31	36.31	36.24	36.24	1,570	-0.65(-1.77%)
Aug 29, 2002	36.17	36.89	36.17	36.89	30,983	+0.39(+1.06%)
Aug 28, 2002	37.17	37.17	36.50	36.50	856	-1.04(-2.78%)
Aug 27, 2002	37.55	37.55	37.55	37.55	142	-0.60(-1.58%)
Aug 26, 2002	37.79	38.15	37.12	38.15	5,140	+0.19(+0.50%)
Aug 23, 2002	37.96	37.96	37.96	37.96	142	-0.54(-1.40%)
Aug 22, 2002	38.38	38.65	38.38	38.50	2,427	+0.75(+1.99%)
Aug 21, 2002	37.37	38.21	37.37	37.75	99,946	-0.22(-0.59%)
Aug 20, 2002	37.97	37.97	37.97	37.97	142	+0.70(+1.88%)
Aug 16, 2002	37.27	37.27	37.27	37.27	142	-0.18(-0.47%)
Aug 15, 2002	37.75	37.75	37.45	37.45	8,852	+0.25(+0.66%)
Aug 14, 2002	35.47	37.20	35.32	37.20	155,345	+0.46(+1.26%)
Aug 13, 2002	36.07	36.74	36.07	36.74	285	+0.81(+2.26%)
Aug 12, 2002	35.72	35.93	35.72	35.93	428	+0.57(+1.62%)
Aug 07, 2002	34.86	35.35	34.86	35.35	1,570	+0.32(+0.90%)
Aug 06, 2002	34.11	35.07	34.11	35.04	27,413	+1.83(+5.50%)
Aug 05, 2002	34.31	34.31	33.21	33.21	571	-1.42(-4.11%)
Aug 02, 2002	34.63	34.63	34.63	34.63	285	-0.85(-2.41%)

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.