Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	45.13	45.95	44.90	45.78	208,100	+0.75(+1.67%)
May 29, 2003	45.83	46.00	45.00	45.03	156,200	-0.55(-1.21%)
May 28, 2003	46.00	46.00	45.19	45.58	267,400	-0.24(-0.52%)
May 27, 2003	44.87	45.88	44.59	45.82	238,600	+0.84(+1.87%)
May 23, 2003	45.25	45.25	44.80	44.98	213,400	-0.37(-0.82%)
May 22, 2003	45.10	45.64	44.80	45.35	266,200	+0.59(+1.32%)
May 21, 2003	44.83	44.92	44.14	44.76	204,500	-0.17(-0.38%)
May 20, 2003	45.42	45.76	44.50	44.93	385,000	-0.39(-0.86%)
May 19, 2003	46.30	46.30	45.15	45.32	219,500	-1.11(-2.39%)
May 16, 2003	46.40	46.58	45.90	46.43	177,700	-0.10(-0.21%)
May 15, 2003	46.50	46.68	46.20	46.53	219,600	+0.21(+0.45%)
May 14, 2003	46.85	46.86	46.22	46.32	250,900	-0.51(-1.09%)
May 13, 2003	47.28	47.29	46.44	46.83	227,900	-0.65(-1.37%)
May 12, 2003	46.78	47.49	46.64	47.48	206,700	+0.68(+1.45%)
May 09, 2003	45.90	46.80	45.75	46.80	261,600	+1.05(+2.30%)
May 08, 2003	45.81	46.25	45.60	45.75	180,900	-0.31(-0.67%)
May 07, 2003	46.17	46.33	45.66	46.06	170,100	-0.10(-0.22%)
May 06, 2003	45.93	46.44	45.70	46.16	204,900	+0.33(+0.72%)
May 05, 2003	46.20	46.30	45.50	45.83	167,500	-0.32(-0.69%)
May 02, 2003	45.40	46.40	45.40	46.15	245,600	+0.41(+0.90%)
May 01, 2003	45.63	45.85	45.00	45.74	250,100	+0.08(+0.18%)
Apr 30, 2003	45.35	46.00	45.04	45.66	226,800	+0.18(+0.40%)
Apr 29, 2003	45.55	45.97	45.22	45.48	368,700	+0.13(+0.29%)
Apr 28, 2003	44.42	45.39	44.40	45.35	209,200	+0.93(+2.09%)
Apr 25, 2003	44.70	44.92	44.40	44.42	252,900	-0.37(-0.83%)
Apr 24, 2003	44.49	45.42	44.37	44.79	381,800	+0.30(+0.67%)
Apr 23, 2003	44.78	44.78	44.11	44.49	337,800	-0.19(-0.43%)
Apr 22, 2003	43.57	44.68	43.40	44.68	328,700	+1.11(+2.55%)
Apr 21, 2003	43.65	44.15	43.46	43.57	251,100	-0.04(-0.09%)
Apr 17, 2003	43.35	43.76	43.33	43.61	213,800	+0.43(+1.00%)
Apr 16, 2003	44.00	44.06	43.05	43.18	223,800	-0.57(-1.30%)
Apr 15, 2003	43.95	44.50	43.20	43.75	385,400	-0.45(-1.02%)
Apr 14, 2003	43.30	44.21	43.30	44.20	186,800	+0.82(+1.89%)
Apr 11, 2003	43.47	44.07	43.08	43.38	263,700	+0.11(+0.25%)
Apr 10, 2003	43.15	43.38	42.94	43.27	176,300	+0.13(+0.30%)
Apr 09, 2003	44.15	44.48	43.08	43.14	317,900	-1.00(-2.27%)
Apr 08, 2003	44.45	44.48	43.80	44.14	168,000	-0.31(-0.70%)
Apr 07, 2003	44.70	45.55	44.30	44.45	312,300	+0.55(+1.25%)
Apr 04, 2003	44.02	44.16	43.42	43.90	269,900	+0.09(+0.21%)
Apr 03, 2003	44.15	44.19	43.54	43.81	310,600	-0.18(-0.41%)
Apr 02, 2003	43.00	44.13	42.53	43.99	272,600	+1.46(+3.43%)
Apr 01, 2003	42.00	42.70	41.72	42.53	312,700	+0.47(+1.12%)
Mar 31, 2003	42.53	42.53	41.57	42.06	272,600	-0.79(-1.84%)
Mar 28, 2003	42.74	42.96	42.25	42.85	220,900	+0.11(+0.26%)
Mar 27, 2003	43.30	43.32	42.49	42.74	352,100	-0.71(-1.63%)
Mar 26, 2003	43.90	43.90	43.03	43.45	279,600	-0.54(-1.23%)
Mar 25, 2003	43.55	44.25	43.34	43.99	348,700	+0.54(+1.24%)
Mar 24, 2003	45.40	45.40	43.28	43.45	461,100	-2.20(-4.82%)
Mar 21, 2003	44.50	45.65	44.10	45.65	431,900	+1.29(+2.91%)
Mar 20, 2003	44.00	44.50	43.13	44.36	437,600	+0.22(+0.50%)
Mar 19, 2003	43.85	44.25	43.54	44.14	251,900	+0.29(+0.66%)
Mar 18, 2003	43.45	43.95	43.20	43.85	360,500	+0.40(+0.92%)
Mar 17, 2003	41.56	43.48	41.25	43.45	459,400	+1.81(+4.35%)
Mar 14, 2003	41.69	42.10	41.40	41.64	278,600	+0.15(+0.36%)
Mar 13, 2003	40.38	41.49	40.20	41.49	434,600	+1.71(+4.30%)
Mar 12, 2003	39.89	40.05	39.33	39.78	268,400	-0.11(-0.28%)
Mar 11, 2003	40.05	40.92	39.88	39.89	327,900	-0.16(-0.40%)
Mar 10, 2003	40.45	40.45	39.93	40.05	336,100	-0.53(-1.31%)
Mar 07, 2003	39.65	41.08	39.36	40.58	292,900	+0.78(+1.96%)
Mar 06, 2003	40.15	40.44	39.73	39.80	223,600	-0.51(-1.27%)
Mar 05, 2003	40.30	40.64	39.92	40.31	342,100	-0.13(-0.32%)
Mar 04, 2003	41.26	41.26	40.16	40.44	354,800	-0.82(-1.99%)
Mar 03, 2003	41.87	42.30	41.15	41.26	350,000	-0.60(-1.43%)
Feb 28, 2003	42.32	42.73	41.70	41.86	207,900	-0.42(-0.99%)
Feb 27, 2003	41.85	42.59	41.80	42.28	243,200	+0.43(+1.03%)
Feb 26, 2003	41.97	42.87	41.70	41.85	241,000	-0.12(-0.29%)
Feb 25, 2003	41.72	42.02	40.70	41.97	368,400	+0.13(+0.31%)
Feb 24, 2003	43.10	43.13	41.83	41.84	229,000	-1.25(-2.90%)
Feb 21, 2003	42.40	43.20	41.80	43.09	191,700	+0.77(+1.82%)
Feb 20, 2003	43.05	43.07	42.25	42.32	194,600	-0.79(-1.83%)
Feb 19, 2003	43.90	43.90	42.81	43.11	172,600	-0.83(-1.89%)
Feb 18, 2003	43.10	44.00	43.10	43.94	294,400	+0.90(+2.09%)
Feb 14, 2003	42.95	43.30	42.09	43.04	245,500	+0.08(+0.19%)
Feb 13, 2003	43.30	43.50	42.42	42.96	345,700	-0.54(-1.24%)
Feb 12, 2003	43.85	44.25	43.50	43.50	362,400	-0.35(-0.80%)
Feb 11, 2003	44.30	44.80	43.63	43.85	193,700	-0.45(-1.02%)
Feb 10, 2003	44.25	44.51	43.72	44.30	375,900	+0.05(+0.11%)
Feb 07, 2003	44.38	44.77	44.25	44.25	335,800	+0.10(+0.23%)
Feb 06, 2003	44.14	44.54	43.80	44.15	420,600	-0.09(-0.20%)
Feb 05, 2003	44.10	44.86	43.95	44.24	261,700	+0.12(+0.27%)
Feb 04, 2003	44.30	44.30	43.58	44.12	199,000	-0.30(-0.68%)
Feb 03, 2003	43.70	44.56	43.68	44.42	429,400	+0.80(+1.83%)
Jan 31, 2003	43.42	44.15	43.31	43.62	445,000	+0.00(+0.00%)
Jan 30, 2003	44.59	44.59	43.50	43.62	308,500	-0.96(-2.15%)
Jan 29, 2003	44.06	44.65	43.55	44.58	472,200	+0.52(+1.18%)
Jan 28, 2003	44.60	44.98	44.05	44.06	741,300	-0.44(-0.99%)
Jan 27, 2003	45.25	45.25	44.40	44.50	498,600	-0.89(-1.96%)
Jan 24, 2003	45.99	46.00	45.15	45.39	314,900	-0.62(-1.35%)
Jan 23, 2003	46.60	46.95	45.86	46.01	763,700	-0.59(-1.27%)
Jan 22, 2003	47.50	47.85	46.55	46.60	447,200	-1.20(-2.51%)
Jan 21, 2003	49.00	49.05	47.79	47.80	241,000	-1.20(-2.45%)
Jan 17, 2003	49.35	49.54	48.70	49.00	275,200	-0.40(-0.81%)
Jan 16, 2003	49.42	50.10	49.40	49.40	307,800	+0.10(+0.20%)
Jan 15, 2003	50.01	50.01	49.28	49.30	239,500	-0.51(-1.02%)
Jan 14, 2003	50.00	50.18	49.65	49.81	178,700	-0.23(-0.46%)
Jan 13, 2003	50.00	50.30	49.53	50.04	294,400	+0.14(+0.28%)
Jan 10, 2003	49.57	50.21	49.34	49.90	186,900	+0.23(+0.46%)
Jan 09, 2003	49.29	49.77	49.06	49.67	346,800	+0.38(+0.77%)
Jan 08, 2003	50.25	50.25	49.28	49.29	224,800	-0.99(-1.97%)
Jan 07, 2003	50.97	50.98	50.21	50.28	174,800	-0.78(-1.53%)
Jan 06, 2003	50.10	51.16	50.10	51.06	173,500	+0.88(+1.75%)
Jan 03, 2003	50.35	50.35	49.85	50.18	158,000	-0.17(-0.34%)
Jan 02, 2003	49.60	50.50	49.28	50.35	355,800	+0.72(+1.45%)
Dec 31, 2002	49.70	49.90	49.00	49.63	166,500	+0.02(+0.04%)
Dec 30, 2002	49.18	49.73	48.71	49.61	156,300	+0.48(+0.98%)
Dec 27, 2002	49.84	49.94	49.07	49.13	189,000	-0.81(-1.62%)
Dec 26, 2002	50.05	50.50	49.79	49.94	203,500	-0.17(-0.34%)
Dec 24, 2002	50.23	50.42	50.00	50.11	73,400	-0.32(-0.63%)
Dec 23, 2002	50.83	50.83	50.31	50.43	143,100	-0.41(-0.81%)
Dec 20, 2002	50.20	50.93	50.20	50.84	295,900	+0.87(+1.74%)
Dec 19, 2002	50.30	50.80	49.87	49.97	190,800	-0.43(-0.85%)
Dec 18, 2002	50.25	50.50	49.80	50.40	253,800	+0.05(+0.10%)
Dec 17, 2002	50.65	50.73	50.28	50.35	221,500	-0.22(-0.44%)
Dec 16, 2002	49.60	50.70	49.60	50.57	264,600	+0.95(+1.91%)
Dec 13, 2002	49.80	50.20	49.49	49.62	192,600	-0.29(-0.58%)
Dec 12, 2002	50.05	50.14	49.35	49.91	266,600	-0.32(-0.64%)
Dec 11, 2002	49.60	50.40	49.04	50.23	241,400	+0.60(+1.21%)
Dec 10, 2002	48.83	49.66	48.83	49.63	228,100	+0.83(+1.70%)
Dec 09, 2002	49.80	50.05	48.80	48.80	381,300	-1.38(-2.75%)
Dec 06, 2002	49.66	50.29	49.45	50.18	315,900	+0.27(+0.54%)
Dec 05, 2002	50.40	50.58	49.59	49.91	251,200	-0.47(-0.93%)
Dec 04, 2002	50.21	50.66	49.40	50.38	424,600	-0.03(-0.06%)
Dec 03, 2002	50.45	50.92	50.35	50.41	241,600	-0.29(-0.57%)
Dec 02, 2002	51.90	52.15	50.37	50.70	288,500	-1.02(-1.97%)
Nov 29, 2002	51.90	52.12	51.48	51.72	211,900	-0.23(-0.44%)
Nov 27, 2002	50.70	51.99	50.65	51.95	286,500	+1.05(+2.06%)
Nov 26, 2002	52.48	52.48	50.59	50.90	236,000	-1.58(-3.01%)
Nov 25, 2002	52.00	52.74	51.70	52.48	175,800	+0.62(+1.20%)
Nov 22, 2002	52.74	53.20	51.67	51.86	213,600	-0.98(-1.85%)
Nov 21, 2002	51.50	53.12	51.26	52.84	380,400	+1.49(+2.90%)
Nov 20, 2002	51.28	51.66	51.05	51.35	195,200	-0.03(-0.06%)
Nov 19, 2002	51.60	52.10	51.10	51.38	207,700	-0.36(-0.70%)
Nov 18, 2002	52.20	52.60	51.60	51.74	175,800	-0.29(-0.56%)
Nov 15, 2002	51.58	52.30	51.38	52.03	170,600	+0.25(+0.48%)
Nov 14, 2002	50.81	51.99	50.70	51.78	184,200	+1.27(+2.51%)
Nov 13, 2002	50.78	51.35	49.76	50.51	239,400	-0.53(-1.04%)
Nov 12, 2002	50.40	51.49	50.40	51.04	221,500	+0.63(+1.25%)
Nov 11, 2002	51.30	51.55	50.30	50.41	165,100	-1.02(-1.98%)
Nov 08, 2002	52.36	53.00	51.25	51.43	224,400	-1.03(-1.96%)
Nov 07, 2002	53.70	53.75	52.26	52.46	224,700	-1.53(-2.83%)
Nov 06, 2002	52.21	54.06	51.64	53.99	265,500	+1.78(+3.41%)
Nov 05, 2002	51.59	52.26	51.40	52.21	198,800	+0.62(+1.20%)
Nov 04, 2002	52.35	52.70	51.51	51.59	192,200	-0.49(-0.94%)
Nov 01, 2002	51.90	52.09	51.30	52.08	290,800	-0.01(-0.02%)
Oct 31, 2002	52.25	52.60	51.62	52.09	216,600	-0.18(-0.34%)
Oct 30, 2002	52.33	52.57	51.70	52.27	1,010,000	-0.13(-0.25%)
Oct 29, 2002	52.45	52.55	50.70	52.40	203,000	-0.09(-0.17%)
Oct 28, 2002	53.61	53.85	52.36	52.49	322,600	-0.92(-1.72%)
Oct 25, 2002	52.55	53.41	51.90	53.41	306,000	+0.71(+1.35%)
Oct 24, 2002	54.25	54.30	52.10	52.70	407,500	-1.42(-2.62%)
Oct 23, 2002	52.15	54.12	52.15	54.12	634,200	+2.92(+5.70%)
Oct 22, 2002	51.65	51.65	50.45	51.20	218,900	-0.70(-1.35%)
Oct 21, 2002	50.00	51.90	49.65	51.90	165,300	+1.76(+3.51%)
Oct 18, 2002	50.38	50.55	49.48	50.14	156,900	-0.24(-0.48%)
Oct 17, 2002	49.42	50.45	49.40	50.38	242,000	+1.66(+3.41%)
Oct 16, 2002	50.17	50.76	48.63	48.72	193,800	-1.45(-2.89%)
Oct 15, 2002	48.65	50.17	48.65	50.17	333,000	+2.19(+4.56%)
Oct 14, 2002	48.15	48.66	47.50	47.98	213,200	-0.42(-0.87%)
Oct 11, 2002	48.00	48.96	47.90	48.40	391,400	+0.99(+2.09%)
Oct 10, 2002	46.06	47.41	45.53	47.41	351,200	+1.35(+2.93%)
Oct 09, 2002	47.68	47.68	45.91	46.06	256,100	-1.82(-3.80%)
Oct 08, 2002	47.64	48.09	46.44	47.88	386,800	+0.44(+0.93%)
Oct 07, 2002	48.42	48.60	47.27	47.44	199,300	-0.98(-2.02%)
Oct 04, 2002	49.48	49.80	47.93	48.42	328,900	-0.76(-1.55%)
Oct 03, 2002	49.66	50.82	49.00	49.18	420,200	-0.48(-0.97%)
Oct 02, 2002	51.27	51.40	49.65	49.66	297,500	-2.01(-3.89%)
Oct 01, 2002	49.40	51.67	49.20	51.67	269,900	+2.27(+4.60%)
Sep 30, 2002	50.04	50.04	48.27	49.40	207,300	-0.85(-1.69%)
Sep 27, 2002	51.70	51.70	50.09	50.25	224,100	-1.45(-2.80%)
Sep 26, 2002	50.40	51.74	50.15	51.70	266,800	+1.45(+2.89%)
Sep 25, 2002	50.23	50.55	49.82	50.25	372,100	+0.32(+0.64%)
Sep 24, 2002	51.15	51.15	49.68	49.93	452,200	-1.82(-3.52%)
Sep 23, 2002	52.40	52.49	51.45	51.75	328,500	-0.65(-1.24%)
Sep 20, 2002	51.50	52.40	51.50	52.40	292,700	+0.51(+0.98%)
Sep 19, 2002	51.90	52.70	51.50	51.89	500,000	-0.24(-0.46%)
Sep 18, 2002	51.70	52.69	51.45	52.13	290,400	+0.11(+0.21%)
Sep 17, 2002	52.90	53.14	52.00	52.02	152,400	-0.41(-0.78%)
Sep 16, 2002	52.25	52.60	52.00	52.43	127,100	+0.12(+0.23%)
Sep 13, 2002	51.30	52.43	51.00	52.31	270,000	-0.46(-0.87%)
Sep 12, 2002	53.68	53.68	52.70	52.77	194,000	-1.03(-1.91%)
Sep 11, 2002	53.95	54.37	53.56	53.80	209,600	-0.05(-0.09%)
Sep 10, 2002	53.00	53.89	52.90	53.85	185,300	+1.07(+2.03%)
Sep 09, 2002	52.44	53.08	51.95	52.78	174,100	+0.14(+0.27%)
Sep 06, 2002	52.52	53.20	52.40	52.64	203,600	+0.52(+1.00%)
Sep 05, 2002	52.60	52.79	51.87	52.12	220,900	-0.70(-1.33%)
Sep 04, 2002	51.74	52.93	51.55	52.82	260,400	+1.10(+2.13%)
Sep 03, 2002	52.98	52.98	51.39	51.72	476,600	-1.26(-2.38%)
Aug 30, 2002	52.40	53.99	52.32	52.98	174,100	+0.51(+0.97%)
Aug 29, 2002	52.01	52.72	51.52	52.47	850,000	+0.36(+0.69%)
Aug 28, 2002	52.20	52.22	51.60	52.11	283,100	-0.09(-0.17%)
Aug 27, 2002	52.60	53.40	52.10	52.20	206,800	-0.26(-0.50%)
Aug 26, 2002	52.12	52.80	51.70	52.46	194,700	+0.40(+0.77%)
Aug 23, 2002	52.49	52.55	51.90	52.06	206,400	-0.53(-1.01%)
Aug 22, 2002	52.21	52.88	51.86	52.59	301,100	+0.88(+1.70%)
Aug 21, 2002	49.45	51.90	49.45	51.71	538,200	+2.44(+4.95%)
Aug 20, 2002	49.73	49.90	48.82	49.27	312,200	+0.10(+0.20%)
Aug 16, 2002	49.70	49.70	48.29	49.17	244,600	-0.55(-1.11%)
Aug 15, 2002	50.05	50.30	48.95	49.72	267,500	-0.19(-0.38%)
Aug 14, 2002	49.68	50.00	47.45	49.91	331,800	+0.43(+0.87%)
Aug 13, 2002	49.57	50.15	48.84	49.48	233,300	-0.15(-0.30%)
Aug 12, 2002	50.20	50.20	48.73	49.63	231,700	+1.24(+2.56%)
Aug 07, 2002	47.80	48.35	47.24	48.39	281,000	+0.91(+1.92%)
Aug 06, 2002	47.22	48.10	47.22	47.48	518,000	+0.37(+0.79%)
Aug 05, 2002	46.89	47.80	46.60	47.11	568,800	+0.11(+0.23%)
Aug 02, 2002	48.55	48.78	46.45	47.00	557,500	-1.68(-3.45%)
Aug 01, 2002	48.00	48.95	47.75	48.68	460,900	+0.62(+1.29%)
Jul 31, 2002	47.60	48.19	46.90	48.06	473,500	+0.33(+0.69%)
Jul 30, 2002	49.05	49.25	47.50	47.73	509,900	-1.62(-3.28%)
Jul 29, 2002	46.65	49.42	46.55	49.35	405,000	+3.02(+6.52%)
Jul 26, 2002	46.20	46.39	45.44	46.33	340,900	+0.38(+0.83%)
Jul 25, 2002	45.65	46.89	45.00	45.95	522,400	+0.30(+0.66%)
Jul 24, 2002	43.14	46.70	42.71	45.65	834,800	+2.49(+5.77%)
Jul 23, 2002	40.50	44.20	40.30	43.16	959,900	+3.28(+8.22%)
Jul 22, 2002	41.25	41.70	39.40	39.88	424,800	-1.16(-2.83%)
Jul 19, 2002	43.35	43.35	40.93	41.04	328,700	-2.87(-6.54%)
Jul 17, 2002	43.60	44.90	43.60	43.91	334,300	-0.99(-2.20%)
Jul 12, 2002	44.71	45.73	44.15	44.90	330,900	+0.19(+0.42%)
Jul 11, 2002	45.31	45.32	44.02	44.71	419,100	-0.70(-1.54%)
Jul 10, 2002	46.52	46.87	45.40	45.41	315,500	-1.01(-2.18%)
Jul 09, 2002	47.05	47.60	46.36	46.42	277,200	-0.73(-1.55%)
Jul 08, 2002	47.96	47.96	47.15	47.15	189,700	-0.56(-1.17%)
Jul 05, 2002	46.85	48.31	46.85	47.71	185,700	+0.96(+2.05%)
Jul 04, 2002	46.62	47.35	45.42	46.75	1,000,000	+0.00(+0.00%)
Jul 03, 2002	46.62	47.35	45.42	46.75	238,300	+0.15(+0.32%)
Jul 02, 2002	47.77	48.05	46.50	46.60	253,300	-1.17(-2.45%)
Jul 01, 2002	47.65	48.31	47.34	47.77	327,300	+0.27(+0.57%)
Jun 28, 2002	47.90	48.59	47.50	47.50	383,500	-0.49(-1.02%)
Jun 27, 2002	48.30	48.42	47.69	47.99	177,600	-0.14(-0.29%)
Jun 26, 2002	48.55	48.80	47.21	48.13	381,700	-0.42(-0.87%)
Jun 25, 2002	49.45	49.80	48.55	48.55	195,000	-0.49(-1.00%)
Jun 21, 2002	49.24	49.85	48.65	49.04	358,600	-0.80(-1.61%)
Jun 20, 2002	49.46	50.13	49.45	49.84	232,900	+0.38(+0.77%)
Jun 19, 2002	49.41	49.93	49.12	49.46	404,100	+0.05(+0.10%)
Jun 18, 2002	49.60	49.75	49.15	49.41	413,100	-0.22(-0.44%)
Jun 17, 2002	50.60	50.61	49.15	49.63	641,900	-1.39(-2.72%)
Jun 14, 2002	51.17	51.35	50.10	51.02	409,300	+1.18(+2.37%)
Jun 12, 2002	49.19	50.19	49.15	49.84	227,800	+0.65(+1.32%)
Jun 11, 2002	50.13	50.59	49.13	49.19	171,000	-0.72(-1.44%)
Jun 10, 2002	49.16	50.24	49.15	49.91	206,800	+0.85(+1.73%)
Jun 07, 2002	48.34	49.44	47.80	49.06	383,400	+0.72(+1.49%)
Jun 06, 2002	48.80	49.04	48.30	48.34	282,300	-0.51(-1.04%)

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.