Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	35.84	36.41	35.57	35.66	752,262	-0.04(-0.13%)
Dec 30, 2002	35.97	36.15	35.49	35.70	488,506	-0.48(-1.34%)
Dec 27, 2002	36.33	36.54	35.92	36.18	271,355	-0.45(-1.22%)
Dec 26, 2002	36.51	37.03	36.28	36.63	268,561	+0.14(+0.39%)
Dec 24, 2002	36.69	36.77	36.29	36.49	96,561	-0.03(-0.07%)
Dec 23, 2002	36.10	36.67	36.10	36.52	654,248	+0.11(+0.29%)
Dec 20, 2002	36.06	36.41	35.84	36.41	423,350	+0.75(+2.11%)
Dec 19, 2002	36.15	36.69	35.49	35.66	547,293	-0.27(-0.75%)
Dec 18, 2002	36.42	36.51	35.80	35.92	626,755	-0.67(-1.83%)
Dec 17, 2002	37.00	37.31	36.51	36.60	802,331	-0.45(-1.21%)
Dec 16, 2002	36.64	37.18	36.48	37.04	305,889	+0.63(+1.72%)
Dec 13, 2002	36.86	37.03	36.42	36.42	422,791	-1.07(-2.86%)
Dec 12, 2002	37.49	37.57	37.13	37.49	269,232	+0.36(+0.96%)
Dec 11, 2002	36.86	37.57	36.86	37.13	549,975	+0.04(+0.12%)
Dec 10, 2002	37.57	37.57	36.60	37.09	484,595	+0.76(+2.09%)
Dec 09, 2002	37.22	37.49	36.33	36.33	425,473	-1.32(-3.52%)
Dec 06, 2002	36.86	37.88	36.86	37.65	594,903	+0.30(+0.79%)
Dec 05, 2002	37.85	37.89	37.23	37.36	476,772	-0.39(-1.04%)
Dec 04, 2002	37.36	38.07	37.09	37.75	820,660	-0.23(-0.61%)
Dec 03, 2002	38.70	38.70	37.94	37.98	510,412	-0.77(-1.99%)
Dec 02, 2002	39.37	39.59	38.60	38.75	595,015	+0.37(+0.96%)
Nov 29, 2002	39.33	39.37	38.39	38.39	123,272	-0.67(-1.72%)
Nov 27, 2002	38.48	39.18	38.30	39.06	842,230	+1.16(+3.07%)
Nov 26, 2002	38.39	38.69	37.80	37.89	530,305	-0.49(-1.28%)
Nov 25, 2002	38.39	38.83	37.90	38.39	2,392,465	+0.36(+0.94%)
Nov 22, 2002	37.76	38.48	37.67	38.03	1,324,813	+0.18(+0.47%)
Nov 21, 2002	37.36	38.12	37.34	37.85	614,796	+0.89(+2.42%)
Nov 20, 2002	35.84	37.04	35.84	36.95	412,285	+0.89(+2.48%)
Nov 19, 2002	36.15	36.51	35.81	36.06	97,567	-0.23(-0.64%)
Nov 18, 2002	37.04	37.04	36.00	36.29	240,397	-0.47(-1.29%)
Nov 15, 2002	36.15	36.82	36.11	36.77	260,738	+0.30(+0.83%)
Nov 14, 2002	36.15	36.77	36.06	36.46	309,465	+0.93(+2.62%)
Nov 13, 2002	35.07	36.01	35.04	35.53	320,753	+0.10(+0.28%)
Nov 12, 2002	35.11	35.84	34.90	35.43	423,685	+0.54(+1.54%)
Nov 11, 2002	35.61	35.65	34.72	34.90	292,813	-1.07(-2.99%)
Nov 08, 2002	36.28	36.51	35.66	35.97	261,408	-0.36(-0.99%)
Nov 07, 2002	36.77	37.03	36.10	36.33	269,902	-1.06(-2.85%)
Nov 06, 2002	36.77	37.58	36.46	37.39	611,555	+0.76(+2.08%)
Nov 05, 2002	36.69	36.69	36.09	36.63	248,109	-0.10(-0.27%)
Nov 04, 2002	36.69	37.36	36.51	36.73	601,944	+0.46(+1.26%)
Nov 01, 2002	34.90	36.27	34.90	36.27	243,415	+0.93(+2.63%)
Oct 31, 2002	35.48	35.70	35.17	35.34	647,319	-0.04(-0.10%)
Oct 30, 2002	34.81	35.38	34.59	35.38	295,719	+0.71(+2.04%)
Oct 29, 2002	34.63	34.90	33.91	34.67	321,536	-0.04(-0.13%)
Oct 28, 2002	35.39	35.43	34.58	34.72	231,903	-0.38(-1.07%)
Oct 25, 2002	34.58	35.12	34.33	35.09	77,115	+0.43(+1.24%)
Oct 24, 2002	35.25	35.33	34.40	34.66	3,486,940	-0.46(-1.30%)
Oct 23, 2002	34.09	35.12	33.79	35.12	197,816	+0.60(+1.74%)
Oct 22, 2002	34.27	34.76	34.09	34.52	372,052	-0.33(-0.95%)
Oct 21, 2002	34.22	34.99	33.88	34.85	177,029	+0.63(+1.83%)
Oct 18, 2002	33.91	34.54	33.61	34.22	405,580	+0.26(+0.76%)
Oct 17, 2002	34.00	34.09	33.69	33.97	664,642	+1.04(+3.15%)
Oct 16, 2002	33.39	33.39	32.75	32.93	161,606	-1.03(-3.03%)
Oct 15, 2002	33.55	33.96	33.46	33.96	337,517	+1.60(+4.95%)
Oct 14, 2002	31.94	32.52	31.76	32.35	154,565	+0.05(+0.17%)
Oct 11, 2002	31.81	32.70	31.81	32.30	410,497	+1.03(+3.29%)
Oct 10, 2002	30.34	31.36	29.97	31.27	272,361	+0.90(+2.98%)
Oct 09, 2002	30.87	31.22	30.06	30.37	122,042	-1.22(-3.85%)
Oct 08, 2002	31.18	31.59	30.69	31.59	348,917	+0.58(+1.88%)
Oct 07, 2002	31.90	31.91	30.87	31.00	329,806	-0.81(-2.53%)
Oct 04, 2002	33.02	33.02	31.67	31.81	343,441	-1.07(-3.27%)
Oct 03, 2002	33.33	33.61	32.71	32.88	86,502	-0.34(-1.02%)
Oct 02, 2002	34.00	34.32	33.22	33.22	143,612	-0.78(-2.29%)
Oct 01, 2002	33.37	33.99	32.96	34.00	463,248	+0.58(+1.74%)
Sep 30, 2002	33.11	33.77	32.57	33.42	1,046,529	-0.03(-0.08%)
Sep 27, 2002	34.05	34.39	33.37	33.45	428,491	-0.80(-2.33%)
Sep 26, 2002	34.05	34.40	33.69	34.24	488,730	+0.43(+1.27%)
Sep 25, 2002	33.46	33.99	32.75	33.81	742,986	+1.09(+3.34%)
Sep 24, 2002	32.48	33.14	32.48	32.72	247,885	-0.30(-0.89%)
Sep 23, 2002	33.46	33.80	32.67	33.02	273,702	-0.76(-2.25%)
Sep 20, 2002	33.82	34.27	33.60	33.78	334,612	+0.31(+0.94%)
Sep 19, 2002	34.31	34.58	33.37	33.46	287,672	-1.07(-3.11%)
Sep 18, 2002	34.85	34.85	34.05	34.54	435,867	-0.49(-1.40%)
Sep 17, 2002	36.19	36.19	34.76	35.03	229,780	-0.57(-1.61%)
Sep 16, 2002	36.01	36.33	35.43	35.60	148,306	-0.53(-1.46%)
Sep 13, 2002	35.43	36.19	35.34	36.13	219,945	+0.43(+1.20%)
Sep 12, 2002	36.33	36.33	35.70	35.70	182,170	-0.81(-2.21%)
Sep 11, 2002	37.49	37.49	36.37	36.51	174,347	+0.04(+0.12%)
Sep 10, 2002	36.01	36.63	35.97	36.46	162,723	+0.31(+0.87%)
Sep 09, 2002	36.01	36.51	35.47	36.15	103,602	+0.13(+0.37%)
Sep 06, 2002	35.70	36.24	35.39	36.01	196,028	+1.07(+3.07%)
Sep 05, 2002	35.16	35.48	34.85	34.94	162,500	-0.71(-1.98%)
Sep 04, 2002	34.90	35.92	34.73	35.65	650,113	+1.10(+3.19%)
Sep 03, 2002	35.57	35.79	34.55	34.55	812,725	-1.73(-4.76%)
Aug 30, 2002	36.38	36.86	36.22	36.27	49,398	-0.32(-0.88%)
Aug 29, 2002	35.70	36.91	35.61	36.60	190,217	+0.54(+1.49%)
Aug 28, 2002	36.37	36.66	35.88	36.06	405,468	-0.85(-2.30%)
Aug 27, 2002	38.12	38.16	36.73	36.91	823,342	-0.67(-1.79%)
Aug 26, 2002	37.62	38.01	36.79	37.58	546,622	+0.21(+0.57%)
Aug 23, 2002	37.85	38.12	37.19	37.37	176,917	-1.02(-2.66%)
Aug 22, 2002	37.98	38.56	37.62	38.39	1,195,729	+0.40(+1.06%)
Aug 21, 2002	37.13	38.56	36.94	37.98	1,842,378	+0.89(+2.41%)
Aug 20, 2002	37.49	37.49	36.83	37.09	301,083	+0.63(+1.72%)
Aug 16, 2002	35.75	36.86	35.75	36.46	650,783	+0.05(+0.15%)
Aug 15, 2002	36.00	36.46	35.82	36.41	148,418	+0.63(+1.75%)
Aug 14, 2002	34.99	36.01	34.49	35.78	146,406	+0.98(+2.83%)
Aug 13, 2002	35.70	36.15	34.54	34.80	167,864	-0.97(-2.70%)
Aug 12, 2002	35.61	36.15	35.34	35.76	166,747	+0.30(+0.83%)
Aug 07, 2002	35.97	36.05	34.49	35.47	254,591	+0.35(+0.99%)
Aug 06, 2002	34.09	35.38	34.09	35.12	190,552	+1.48(+4.39%)
Aug 05, 2002	34.47	34.72	33.51	33.64	94,661	-1.09(-3.14%)
Aug 02, 2002	35.79	35.82	34.36	34.73	224,639	-0.88(-2.46%)
Aug 01, 2002	36.24	36.30	35.43	35.61	414,185	-0.76(-2.09%)
Jul 31, 2002	37.00	37.13	36.28	36.37	1,329,954	-0.76(-2.05%)
Jul 30, 2002	37.00	37.35	36.24	37.13	269,455	-0.04(-0.12%)
Jul 29, 2002	35.97	37.31	35.97	37.18	170,882	+1.74(+4.92%)
Jul 26, 2002	34.90	35.66	34.63	35.43	392,392	-0.09(-0.25%)
Jul 25, 2002	35.30	35.96	34.28	35.52	441,343	+0.40(+1.15%)
Jul 24, 2002	32.39	35.12	32.30	35.12	262,526	+1.52(+4.53%)
Jul 23, 2002	34.67	35.23	33.56	33.60	225,757	-1.43(-4.09%)
Jul 22, 2002	35.16	36.23	34.32	35.03	388,369	-0.80(-2.22%)
Jul 19, 2002	36.15	36.59	35.31	35.83	692,247	-1.95(-5.16%)
Jul 17, 2002	38.61	38.70	37.32	37.78	345,900	-0.30(-0.78%)
Jul 12, 2002	38.48	38.96	37.77	38.07	90,079	-0.18(-0.47%)
Jul 11, 2002	37.76	38.25	36.87	38.25	371,493	-0.04(-0.12%)
Jul 10, 2002	39.28	39.28	38.03	38.30	88,626	-0.89(-2.28%)
Jul 09, 2002	39.37	40.09	38.88	39.19	113,437	-0.45(-1.13%)
Jul 08, 2002	40.58	40.58	39.64	39.64	185,411	-1.20(-2.94%)
Jul 05, 2002	39.64	40.84	39.47	40.84	250,567	+1.47(+3.73%)
Jul 04, 2002	39.17	39.37	38.34	39.37	115,560	+0.00(+0.00%)
Jul 03, 2002	39.17	39.37	38.34	39.37	115,560	+0.13(+0.34%)
Jul 02, 2002	40.49	40.49	39.10	39.24	416,085	-1.16(-2.88%)
Jul 01, 2002	42.47	42.49	40.40	40.40	300,636	-2.28(-5.35%)
Jun 28, 2002	42.50	43.25	42.41	42.68	137,018	+0.26(+0.61%)
Jun 27, 2002	42.28	42.50	41.29	42.42	215,363	+0.37(+0.87%)
Jun 26, 2002	40.67	42.05	40.45	42.05	137,242	+0.45(+1.08%)
Jun 25, 2002	42.95	42.98	41.39	41.61	153,335	-0.89(-2.11%)
Jun 21, 2002	42.95	43.62	42.50	42.50	197,258	-0.45(-1.04%)
Jun 20, 2002	43.58	43.77	42.66	42.95	24,363	-0.31(-0.72%)
Jun 19, 2002	44.11	44.85	43.26	43.26	144,618	-1.30(-2.91%)
Jun 18, 2002	44.11	45.05	44.07	44.56	223,521	+0.31(+0.71%)
Jun 17, 2002	43.49	44.34	43.40	44.25	482,248	+1.30(+3.02%)
Jun 14, 2002	42.05	43.04	41.52	42.95	41,105,660	-0.54(-1.23%)
Jun 12, 2002	43.44	43.80	42.78	43.49	172,558	-0.15(-0.35%)
Jun 11, 2002	44.56	44.83	43.40	43.64	238,609	-0.83(-1.87%)
Jun 10, 2002	44.39	45.00	44.26	44.47	714,263	+0.08(+0.18%)
Jun 07, 2002	43.13	44.73	43.04	44.39	234,809	+0.41(+0.94%)
Jun 06, 2002	45.10	45.12	43.93	43.98	111,425	-1.20(-2.65%)
Jun 05, 2002	45.23	45.28	44.51	45.18	240,509	-1.17(-2.53%)
May 31, 2002	46.93	47.29	46.27	46.35	128,636	-1.11(-2.34%)
May 28, 2002	47.65	47.65	46.75	47.46	122,042	-0.11(-0.23%)
May 27, 2002	48.09	48.12	47.42	47.57	21,681	+0.00(+0.00%)
May 24, 2002	48.09	48.12	47.42	47.57	21,681	-0.93(-1.92%)
May 23, 2002	47.56	48.50	47.06	48.50	80,020	+0.94(+1.98%)
May 22, 2002	47.69	48.09	47.02	47.56	48,504	-0.21(-0.43%)
May 21, 2002	48.76	49.04	47.48	47.76	276,720	-1.05(-2.14%)
May 20, 2002	49.35	49.36	48.59	48.81	91,532	-0.63(-1.27%)
May 17, 2002	49.44	49.65	48.85	49.44	268,337	+0.19(+0.38%)
May 16, 2002	49.75	49.78	48.99	49.25	144,618	-0.55(-1.10%)
May 15, 2002	49.30	50.11	48.98	49.79	384,569	+0.13(+0.27%)
May 14, 2002	48.76	49.79	48.69	49.66	471,407	+1.60(+3.33%)
May 13, 2002	47.38	48.11	47.11	48.06	193,346	+0.68(+1.44%)
May 10, 2002	48.32	48.34	47.11	47.38	225,309	-0.93(-1.93%)
May 09, 2002	49.12	49.27	48.25	48.31	121,484	-0.90(-1.84%)
May 08, 2002	48.72	49.35	48.42	49.21	332,153	+1.66(+3.48%)
May 07, 2002	48.41	48.41	47.54	47.56	127,295	-0.37(-0.77%)
May 06, 2002	48.99	49.37	47.92	47.92	589,874	-1.48(-2.99%)
May 03, 2002	49.30	49.61	48.92	49.40	627,090	-0.21(-0.43%)
May 02, 2002	49.66	49.96	49.17	49.61	221,733	+0.13(+0.25%)
May 01, 2002	49.61	49.81	48.51	49.49	148,306	+0.01(+0.02%)
Apr 30, 2002	48.50	49.50	48.32	49.48	96,449	+1.07(+2.22%)
Apr 29, 2002	48.85	49.03	48.16	48.41	466,154	-0.41(-0.84%)
Apr 26, 2002	49.79	50.01	48.68	48.82	127,519	-0.92(-1.85%)
Apr 25, 2002	49.21	49.87	49.10	49.74	347,576	-0.13(-0.25%)
Apr 24, 2002	50.29	50.68	49.53	49.87	154,006	-0.34(-0.68%)
Apr 23, 2002	50.06	50.55	50.01	50.21	159,594	+0.23(+0.47%)
Apr 22, 2002	50.82	50.82	49.97	49.97	465,260	-1.12(-2.19%)
Apr 19, 2002	51.49	51.57	50.97	51.09	105,390	+0.00(+0.00%)
Apr 18, 2002	51.27	51.42	50.56	51.09	213,575	-0.18(-0.35%)
Apr 17, 2002	51.81	51.84	51.14	51.27	1,150,466	-0.31(-0.61%)
Apr 16, 2002	50.73	51.62	50.35	51.58	367,693	+1.34(+2.67%)
Apr 15, 2002	50.55	50.84	49.94	50.24	166,635	-0.18(-0.35%)
Apr 12, 2002	49.70	50.42	49.30	50.42	704,652	+0.97(+1.95%)
Apr 11, 2002	50.20	50.26	49.20	49.45	112,990	-0.86(-1.71%)
Apr 10, 2002	49.70	50.38	49.61	50.31	236,150	+0.82(+1.66%)
Apr 09, 2002	49.70	50.14	49.27	49.49	287,560	-0.30(-0.59%)
Apr 08, 2002	48.63	49.79	48.56	49.78	355,287	+0.57(+1.16%)
Apr 05, 2002	49.88	49.90	49.12	49.21	208,992	-0.45(-0.90%)
Apr 04, 2002	48.99	49.73	48.94	49.66	279,402	+0.09(+0.18%)
Apr 03, 2002	50.24	50.24	49.20	49.57	144,618	-0.54(-1.07%)
Apr 02, 2002	50.24	50.55	50.11	50.11	124,613	-0.45(-0.88%)
Apr 01, 2002	50.51	50.73	49.75	50.55	229,556	-0.01(-0.02%)
Mar 29, 2002	50.78	51.14	50.55	50.56	441,343	+0.00(+0.00%)
Mar 28, 2002	50.78	51.14	50.55	50.56	441,343	+0.14(+0.28%)
Mar 27, 2002	50.33	50.69	50.11	50.42	230,786	+0.45(+0.90%)
Mar 26, 2002	49.66	50.31	49.57	49.97	191,669	+0.44(+0.89%)
Mar 25, 2002	50.69	50.72	49.53	49.53	178,258	-0.93(-1.84%)
Mar 22, 2002	50.87	51.17	50.46	50.46	157,024	-0.45(-0.88%)
Mar 21, 2002	50.06	50.91	49.79	50.91	290,690	+0.81(+1.61%)
Mar 20, 2002	50.20	50.41	49.87	50.11	229,109	-0.76(-1.50%)
Mar 19, 2002	50.78	51.00	50.40	50.87	165,629	+0.49(+0.98%)
Mar 18, 2002	50.02	50.77	49.97	50.38	312,148	+0.67(+1.35%)
Mar 15, 2002	49.75	50.15	49.45	49.70	388,257	-0.18(-0.36%)
Mar 14, 2002	49.87	50.08	49.66	49.88	223,521	+0.22(+0.45%)
Mar 13, 2002	49.89	50.22	49.44	49.66	114,219	-0.65(-1.30%)
Mar 12, 2002	49.57	50.54	49.49	50.31	312,707	-0.33(-0.65%)
Mar 11, 2002	50.33	50.91	50.02	50.64	81,361	+0.40(+0.80%)
Mar 08, 2002	50.38	50.72	50.02	50.24	436,985	+0.38(+0.75%)
Mar 07, 2002	50.11	50.33	49.50	49.87	199,269	+0.25(+0.51%)
Mar 06, 2002	48.85	49.66	48.52	49.61	199,828	+0.67(+1.37%)
Mar 05, 2002	49.03	49.57	48.77	48.94	241,627	-0.36(-0.73%)
Mar 04, 2002	48.00	49.30	47.89	49.30	397,086	+1.61(+3.38%)
Mar 01, 2002	46.57	47.69	46.57	47.69	146,183	+1.16(+2.50%)
Feb 28, 2002	47.29	47.33	46.17	46.53	281,525	-0.72(-1.52%)
Feb 27, 2002	47.24	47.57	46.95	47.24	103,155	+0.00(+0.00%)
Feb 26, 2002	47.02	47.29	46.39	47.24	171,776	+0.45(+0.96%)
Feb 25, 2002	46.30	46.80	46.17	46.80	231,345	+0.45(+0.97%)
Feb 22, 2002	45.45	46.57	45.38	46.35	111,984	+0.72(+1.57%)
Feb 21, 2002	46.67	47.02	45.63	45.63	135,007	-1.34(-2.86%)
Feb 20, 2002	46.13	46.98	45.65	46.98	140,818	+1.03(+2.24%)
Feb 19, 2002	46.80	47.06	45.90	45.95	308,013	-1.34(-2.84%)
Feb 18, 2002	47.74	47.83	47.24	47.29	994,672	+0.00(+0.00%)
Feb 15, 2002	47.74	47.83	47.24	47.29	61,356	-0.67(-1.40%)
Feb 14, 2002	48.81	48.87	47.74	47.96	157,918	-0.81(-1.65%)
Feb 13, 2002	48.18	48.84	48.18	48.76	139,030	+0.81(+1.68%)
Feb 12, 2002	47.56	48.43	47.33	47.96	381,663	+0.17(+0.36%)
Feb 11, 2002	47.68	48.23	47.29	47.79	40,904	+0.32(+0.68%)
Feb 08, 2002	46.75	47.47	46.13	47.47	153,000	+1.12(+2.41%)
Feb 07, 2002	46.93	47.15	46.35	46.35	67,615	-0.54(-1.15%)
Feb 06, 2002	48.09	48.12	46.80	46.89	67,056	-1.03(-2.15%)
Feb 05, 2002	47.60	48.23	47.24	47.91	459,002	+0.00(+0.00%)
Feb 04, 2002	49.61	49.61	47.88	47.91	77,673	-1.81(-3.63%)
Feb 01, 2002	49.53	50.15	49.28	49.72	282,866	-0.11(-0.22%)
Jan 31, 2002	49.79	49.91	49.23	49.83	153,335	+0.39(+0.80%)
Jan 30, 2002	49.03	49.56	47.91	49.44	8,974,401	+0.45(+0.91%)
Jan 29, 2002	49.76	50.13	48.50	48.99	183,958	-0.77(-1.55%)
Jan 28, 2002	50.11	50.33	49.41	49.76	82,926	-0.17(-0.34%)
Jan 25, 2002	49.57	50.09	49.51	49.93	109,413	+0.00(+0.00%)
Jan 24, 2002	49.88	50.27	49.70	49.93	525,052	+0.58(+1.18%)
Jan 23, 2002	48.63	49.61	48.34	49.35	239,280	+0.81(+1.66%)
Jan 22, 2002	49.61	49.88	48.54	48.54	296,278	-0.81(-1.63%)
Jan 21, 2002	49.75	50.38	49.27	49.35	108,631	+0.00(+0.00%)
Jan 18, 2002	49.75	50.38	49.27	49.35	108,631	-1.30(-2.56%)
Jan 17, 2002	50.24	50.64	49.45	50.64	628,766	+0.98(+1.98%)
Jan 16, 2002	50.29	50.49	49.53	49.66	248,779	-1.46(-2.85%)
Jan 15, 2002	50.95	51.27	50.36	51.12	241,403	+0.17(+0.33%)
Jan 14, 2002	51.40	51.75	50.60	50.95	112,878	-0.95(-1.83%)
Jan 11, 2002	52.61	52.75	51.90	51.90	116,343	-0.27(-0.51%)

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.