Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	26.17	26.43	26.00	26.05	434,645	-0.02(-0.08%)
Dec 30, 2002	25.81	26.18	25.66	26.07	306,422	+0.32(+1.25%)
Dec 27, 2002	25.93	26.04	25.62	25.75	239,177	-0.18(-0.68%)
Dec 26, 2002	25.85	26.25	25.85	25.92	316,661	+0.05(+0.20%)
Dec 24, 2002	25.81	26.02	25.71	25.87	141,366	+0.07(+0.28%)
Dec 23, 2002	25.68	25.83	25.45	25.80	347,685	+0.12(+0.48%)
Dec 20, 2002	24.69	25.68	24.39	25.68	568,982	+1.03(+4.20%)
Dec 19, 2002	24.66	24.96	24.38	24.64	310,242	-0.03(-0.11%)
Dec 18, 2002	25.06	25.06	24.54	24.67	281,663	-0.39(-1.57%)
Dec 17, 2002	25.62	25.62	24.89	25.06	310,701	-0.63(-2.47%)
Dec 16, 2002	25.36	25.73	25.35	25.70	249,569	+0.56(+2.21%)
Dec 13, 2002	25.29	25.35	24.90	25.14	204,332	-0.12(-0.47%)
Dec 12, 2002	25.49	25.65	25.22	25.26	292,820	-0.23(-0.90%)
Dec 11, 2002	25.71	25.71	25.20	25.49	288,846	+0.10(+0.39%)
Dec 10, 2002	25.18	25.55	25.05	25.39	288,999	+0.25(+0.99%)
Dec 09, 2002	25.32	25.39	24.93	25.14	248,194	-0.27(-1.06%)
Dec 06, 2002	25.45	25.77	25.15	25.41	248,194	-0.11(-0.44%)
Dec 05, 2002	25.74	25.74	25.30	25.52	231,383	-0.22(-0.86%)
Dec 04, 2002	25.14	25.87	25.09	25.74	285,178	+0.60(+2.39%)
Dec 03, 2002	25.68	25.94	25.13	25.14	376,570	-0.63(-2.46%)
Dec 02, 2002	25.58	26.04	25.37	25.77	353,646	+0.17(+0.66%)
Nov 29, 2002	25.81	25.89	25.38	25.60	226,339	-0.21(-0.81%)
Nov 27, 2002	25.85	26.11	25.60	25.81	497,916	+0.09(+0.36%)
Nov 26, 2002	26.11	26.11	25.46	25.72	513,352	-0.38(-1.45%)
Nov 25, 2002	26.10	26.17	25.71	26.10	402,093	+0.16(+0.63%)
Nov 22, 2002	25.68	26.17	25.60	25.94	247,582	+0.24(+0.92%)
Nov 21, 2002	25.49	25.73	25.18	25.70	307,797	+0.35(+1.39%)
Nov 20, 2002	25.32	26.13	25.29	25.35	858,134	+0.11(+0.44%)
Nov 19, 2002	26.21	26.21	25.07	25.24	1,137,964	-0.96(-3.67%)
Nov 18, 2002	25.45	26.45	25.09	26.20	1,413,362	+0.57(+2.22%)
Nov 15, 2002	23.88	25.71	23.70	25.63	2,452,904	+3.10(+13.77%)
Nov 14, 2002	22.21	22.54	21.99	22.53	356,244	+0.31(+1.41%)
Nov 13, 2002	21.95	22.25	21.79	22.21	443,662	+0.15(+0.68%)
Nov 12, 2002	22.52	22.63	21.89	22.06	517,937	-0.46(-2.03%)
Nov 11, 2002	23.07	23.07	22.38	22.52	326,901	-0.70(-3.01%)
Nov 08, 2002	23.36	23.42	23.04	23.22	318,189	-0.08(-0.34%)
Nov 07, 2002	23.07	23.62	23.07	23.30	271,271	-0.06(-0.25%)
Nov 06, 2002	23.42	23.59	23.05	23.36	328,582	-0.21(-0.89%)
Nov 05, 2002	23.72	23.73	23.03	23.57	466,586	-0.16(-0.66%)
Nov 04, 2002	24.73	24.73	23.72	23.73	339,891	-0.64(-2.63%)
Nov 01, 2002	23.95	24.79	23.88	24.37	408,817	+0.41(+1.72%)
Oct 31, 2002	23.59	24.22	23.59	23.95	496,082	+0.37(+1.55%)
Oct 30, 2002	23.52	23.98	23.49	23.59	325,525	+0.08(+0.33%)
Oct 29, 2002	23.27	23.69	22.95	23.51	313,452	+0.24(+1.04%)
Oct 28, 2002	23.26	23.39	22.93	23.27	309,631	+0.03(+0.14%)
Oct 25, 2002	23.72	23.82	23.20	23.24	325,831	+0.22(+0.94%)
Oct 24, 2002	23.65	23.68	23.02	23.02	342,795	-0.55(-2.33%)
Oct 23, 2002	23.20	23.61	22.88	23.57	266,533	+0.31(+1.32%)
Oct 22, 2002	23.16	23.56	22.98	23.26	359,453	+0.03(+0.11%)
Oct 21, 2002	22.84	23.61	22.69	23.24	280,441	+0.35(+1.54%)
Oct 18, 2002	22.84	23.23	22.84	22.88	237,496	-0.07(-0.29%)
Oct 17, 2002	22.89	23.23	22.77	22.95	263,477	+0.22(+0.98%)
Oct 16, 2002	23.08	23.08	22.62	22.72	364,191	-0.20(-0.88%)
Oct 15, 2002	22.65	23.07	22.45	22.93	345,546	+0.44(+1.98%)
Oct 14, 2002	22.28	22.80	22.28	22.48	247,735	+0.14(+0.64%)
Oct 11, 2002	21.59	22.71	21.46	22.34	446,107	+0.81(+3.77%)
Oct 10, 2002	21.20	21.53	21.13	21.53	723,492	+0.41(+1.95%)
Oct 09, 2002	21.66	21.77	20.96	21.12	757,420	-0.52(-2.42%)
Oct 08, 2002	21.76	21.76	21.43	21.64	1,184,882	-0.12(-0.54%)
Oct 07, 2002	22.72	22.74	21.65	21.76	748,403	-0.97(-4.26%)
Oct 04, 2002	23.07	23.07	22.44	22.72	537,805	-0.28(-1.22%)
Oct 03, 2002	23.36	23.92	22.88	23.01	344,782	-0.26(-1.10%)
Oct 02, 2002	23.56	23.82	22.90	23.26	1,039,236	-1.18(-4.82%)
Oct 01, 2002	23.94	24.44	23.46	24.44	344,170	+0.43(+1.77%)
Sep 30, 2002	24.05	24.20	23.65	24.01	354,716	-0.10(-0.43%)
Sep 27, 2002	24.73	24.73	24.07	24.12	300,767	-0.75(-3.00%)
Sep 26, 2002	24.35	24.98	24.26	24.86	199,136	+0.58(+2.40%)
Sep 25, 2002	24.34	24.52	24.17	24.28	367,247	+0.01(+0.05%)
Sep 24, 2002	24.18	24.46	23.91	24.27	335,306	-0.06(-0.24%)
Sep 23, 2002	24.50	24.62	24.05	24.33	217,781	-0.29(-1.17%)
Sep 20, 2002	24.24	24.64	24.05	24.62	703,624	+0.40(+1.65%)
Sep 19, 2002	24.94	24.94	23.88	24.22	377,029	-0.88(-3.52%)
Sep 18, 2002	24.83	25.39	24.64	25.10	234,745	+0.24(+0.95%)
Sep 17, 2002	25.16	25.22	24.86	24.86	219,309	-0.16(-0.63%)
Sep 16, 2002	25.09	25.41	25.00	25.02	433,422	-0.08(-0.31%)
Sep 13, 2002	24.32	25.12	24.24	25.10	518,854	+0.76(+3.12%)
Sep 12, 2002	24.08	24.50	23.90	24.34	443,815	+0.19(+0.79%)
Sep 11, 2002	24.54	24.62	24.08	24.15	236,120	-0.35(-1.44%)
Sep 10, 2002	24.57	24.58	23.95	24.50	254,001	-0.10(-0.40%)
Sep 09, 2002	24.18	24.73	23.92	24.60	372,291	+0.33(+1.35%)
Sep 06, 2002	24.31	24.83	24.12	24.28	395,979	+0.13(+0.54%)
Sep 05, 2002	23.95	24.25	23.78	24.14	514,116	+0.03(+0.11%)
Sep 04, 2002	23.42	24.28	23.42	24.12	637,602	+0.63(+2.67%)
Sep 03, 2002	23.72	23.81	23.48	23.49	546,822	-0.29(-1.24%)
Aug 30, 2002	24.54	24.83	23.78	23.78	347,991	-0.77(-3.12%)
Aug 29, 2002	24.18	24.64	23.92	24.55	655,330	+0.41(+1.71%)
Aug 28, 2002	23.80	24.31	23.79	24.14	669,849	+0.18(+0.74%)
Aug 27, 2002	23.74	24.04	23.29	23.96	224,505	+0.24(+0.99%)
Aug 26, 2002	23.23	23.73	23.13	23.73	247,124	+0.16(+0.69%)
Aug 23, 2002	23.78	24.14	23.52	23.56	254,154	-0.28(-1.18%)
Aug 22, 2002	24.11	24.31	23.57	23.84	279,065	-0.17(-0.71%)
Aug 21, 2002	23.29	24.01	22.97	24.01	265,158	+0.65(+2.80%)
Aug 20, 2002	23.49	23.55	23.07	23.36	433,728	-0.21(-0.89%)
Aug 16, 2002	22.87	23.88	22.54	23.57	570,969	+0.71(+3.09%)
Aug 15, 2002	23.78	23.91	22.41	22.86	607,647	-0.92(-3.88%)
Aug 14, 2002	23.23	23.89	22.93	23.78	318,495	+0.56(+2.42%)
Aug 13, 2002	23.66	23.88	23.15	23.22	285,484	-0.45(-1.91%)
Aug 12, 2002	23.52	23.88	23.42	23.67	229,701	+0.74(+3.22%)
Aug 07, 2002	22.41	23.10	22.41	22.93	499,597	+0.39(+1.71%)
Aug 06, 2002	24.05	24.08	22.38	22.55	1,111,830	+0.97(+4.49%)
Aug 05, 2002	21.63	21.91	21.36	21.58	296,641	+0.09(+0.40%)
Aug 02, 2002	21.99	22.05	21.29	21.49	274,175	-0.29(-1.35%)
Aug 01, 2002	21.99	22.33	21.60	21.79	187,062	-0.13(-0.60%)
Jul 31, 2002	22.33	22.84	21.85	21.92	321,399	-0.58(-2.56%)
Jul 30, 2002	22.25	22.79	21.59	22.50	366,636	+0.15(+0.67%)
Jul 29, 2002	21.54	22.52	21.54	22.35	279,065	+0.82(+3.80%)
Jul 26, 2002	21.58	21.78	20.84	21.53	312,688	-0.05(-0.24%)
Jul 25, 2002	20.91	21.74	20.26	21.58	436,785	+0.54(+2.58%)
Jul 24, 2002	19.14	21.04	18.79	21.04	375,347	+1.70(+8.80%)
Jul 23, 2002	19.63	19.83	19.28	19.34	508,920	-0.07(-0.34%)
Jul 22, 2002	19.70	20.11	19.07	19.40	609,176	-0.36(-1.82%)
Jul 19, 2002	20.10	20.15	19.66	19.76	605,661	-0.95(-4.58%)
Jul 17, 2002	20.15	21.07	20.15	20.71	390,172	+0.16(+0.80%)
Jul 12, 2002	21.10	21.17	20.55	20.55	284,873	-0.71(-3.33%)
Jul 11, 2002	21.17	21.46	20.62	21.25	378,863	+0.09(+0.40%)
Jul 10, 2002	21.07	21.53	21.04	21.17	455,583	-0.16(-0.77%)
Jul 09, 2002	21.59	21.59	21.33	21.33	467,962	-0.26(-1.21%)
Jul 08, 2002	21.86	21.86	21.59	21.59	348,450	-0.27(-1.23%)
Jul 05, 2002	21.49	21.98	21.43	21.86	281,663	+0.73(+3.44%)
Jul 04, 2002	21.76	21.85	20.96	21.13	794,252	+0.00(+0.00%)
Jul 03, 2002	21.76	21.85	20.96	21.13	791,195	-0.66(-3.03%)
Jul 02, 2002	21.86	21.99	21.61	21.80	486,301	-0.23(-1.04%)
Jul 01, 2002	22.28	22.54	21.95	22.02	462,154	-0.31(-1.38%)
Jun 28, 2002	22.18	22.57	22.15	22.33	761,699	+0.07(+0.32%)
Jun 27, 2002	22.61	22.61	21.94	22.26	516,103	-0.41(-1.79%)
Jun 26, 2002	21.92	22.74	21.92	22.67	658,540	+0.58(+2.64%)
Jun 25, 2002	22.18	22.44	21.72	22.08	659,915	-0.20(-0.88%)
Jun 21, 2002	21.92	22.40	21.92	22.28	1,019,369	+0.10(+0.44%)
Jun 20, 2002	22.51	22.71	22.10	22.18	846,366	-0.39(-1.74%)
Jun 19, 2002	22.64	22.73	22.51	22.57	847,895	-0.23(-1.00%)
Jun 18, 2002	22.67	23.03	22.38	22.80	1,689,218	-0.62(-2.65%)
Jun 17, 2002	23.98	23.99	23.23	23.42	1,240,207	-0.62(-2.58%)
Jun 14, 2002	22.51	24.05	22.48	24.05	841,170	+0.51(+2.17%)
Jun 12, 2002	22.51	23.56	22.51	23.54	940,509	+0.05(+0.19%)
Jun 11, 2002	22.77	23.88	22.77	23.49	1,781,221	+0.99(+4.39%)
Jun 10, 2002	22.38	23.08	22.35	22.50	1,192,524	-0.17(-0.75%)
Jun 07, 2002	22.44	22.99	22.38	22.67	1,940,010	+0.09(+0.38%)
Jun 06, 2002	22.57	22.74	21.94	22.59	1,866,652	+0.03(+0.14%)
Jun 05, 2002	22.93	23.49	22.51	22.55	7,626,165	+0.77(+3.51%)
May 31, 2002	21.33	22.12	21.33	21.79	2,493,557	+0.36(+1.68%)
May 28, 2002	21.46	21.55	21.35	21.43	261,948	-0.03(-0.15%)
May 27, 2002	21.55	21.82	21.42	21.46	235,967	+0.00(+0.00%)
May 24, 2002	21.55	21.82	21.42	21.46	234,592	-0.08(-0.36%)
May 23, 2002	21.59	21.72	21.51	21.54	300,156	+0.09(+0.43%)
May 22, 2002	21.10	21.49	21.07	21.45	244,067	+0.35(+1.64%)
May 21, 2002	21.53	21.53	20.83	21.10	435,256	-0.57(-2.63%)
May 20, 2002	22.27	22.43	21.59	21.67	353,493	-0.60(-2.67%)
May 17, 2002	22.19	22.31	22.18	22.27	69,995	+0.05(+0.24%)
May 16, 2002	22.25	22.52	22.18	22.21	53,795	-0.09(-0.41%)
May 15, 2002	22.65	22.71	22.25	22.31	102,853	-0.35(-1.53%)
May 14, 2002	22.41	22.73	22.27	22.65	80,693	+0.24(+1.08%)
May 13, 2002	22.18	22.41	22.12	22.41	70,912	+0.16(+0.71%)
May 10, 2002	22.44	22.44	22.18	22.25	66,480	-0.14(-0.61%)
May 09, 2002	22.50	22.72	22.35	22.39	79,318	-0.10(-0.47%)
May 08, 2002	22.57	22.79	22.33	22.50	70,759	+0.01(+0.03%)
May 07, 2002	22.74	22.76	22.48	22.49	54,254	-0.10(-0.46%)
May 06, 2002	22.90	23.03	22.58	22.59	141,978	-0.27(-1.17%)
May 03, 2002	22.71	22.90	22.65	22.86	99,950	+0.26(+1.13%)
May 02, 2002	22.48	22.96	22.44	22.61	307,491	+0.09(+0.38%)
May 01, 2002	22.64	22.67	22.33	22.52	86,501	-0.18(-0.81%)
Apr 30, 2002	22.41	22.71	22.41	22.71	104,229	+0.42(+1.88%)
Apr 29, 2002	22.31	22.45	22.22	22.29	226,492	+0.04(+0.18%)
Apr 26, 2002	22.44	22.44	22.19	22.25	203,109	-0.20(-0.87%)
Apr 25, 2002	22.42	22.64	22.32	22.44	140,144	+0.03(+0.12%)
Apr 24, 2002	22.77	22.84	22.31	22.42	209,070	-0.35(-1.55%)
Apr 23, 2002	22.25	22.80	22.25	22.77	186,145	+0.46(+2.05%)
Apr 22, 2002	22.48	22.48	22.20	22.31	93,072	-0.15(-0.67%)
Apr 19, 2002	22.48	22.55	22.42	22.46	115,844	+0.03(+0.15%)
Apr 18, 2002	22.78	22.84	22.39	22.43	125,166	-0.35(-1.55%)
Apr 17, 2002	22.57	22.90	22.56	22.78	117,219	-0.11(-0.49%)
Apr 16, 2002	22.38	22.90	22.38	22.89	141,519	+0.65(+2.91%)
Apr 15, 2002	22.84	22.97	22.25	22.25	188,590	-0.49(-2.16%)
Apr 12, 2002	22.41	23.01	22.35	22.74	346,616	+0.41(+1.82%)
Apr 11, 2002	21.95	22.38	21.95	22.33	397,813	+0.35(+1.61%)
Apr 10, 2002	22.21	22.28	21.91	21.98	173,155	-0.22(-0.97%)
Apr 09, 2002	22.25	22.35	22.15	22.19	91,238	+0.04(+0.18%)
Apr 08, 2002	22.08	22.20	22.08	22.16	59,908	+0.02(+0.09%)
Apr 05, 2002	22.21	22.34	22.11	22.14	206,471	-0.04(-0.18%)
Apr 04, 2002	21.40	22.21	21.36	22.18	528,329	+0.82(+3.83%)
Apr 03, 2002	21.68	21.68	21.22	21.36	164,596	-0.33(-1.51%)
Apr 02, 2002	21.76	21.85	21.63	21.68	187,673	-0.08(-0.36%)
Apr 01, 2002	22.12	22.12	21.76	21.76	140,449	-0.35(-1.60%)
Mar 29, 2002	22.23	22.25	22.12	22.12	99,797	+0.00(+0.00%)
Mar 28, 2002	22.23	22.25	22.12	22.12	99,797	-0.07(-0.30%)
Mar 27, 2002	22.25	22.31	22.15	22.18	216,711	+0.03(+0.15%)
Mar 26, 2002	22.18	22.24	22.04	22.15	83,903	-0.01(-0.03%)
Mar 25, 2002	22.08	22.25	21.98	22.16	206,013	+0.13(+0.59%)
Mar 22, 2002	22.21	22.21	21.99	22.02	50,586	-0.15(-0.68%)
Mar 21, 2002	22.01	22.18	21.63	22.18	138,921	+0.17(+0.77%)
Mar 20, 2002	22.22	22.22	21.95	22.00	211,820	-0.21(-0.94%)
Mar 19, 2002	22.21	22.25	21.97	22.21	215,488	+0.03(+0.15%)
Mar 18, 2002	22.77	22.77	22.15	22.18	189,355	-0.58(-2.56%)
Mar 15, 2002	22.64	22.97	22.64	22.76	193,787	-0.09(-0.37%)
Mar 14, 2002	23.00	23.01	22.57	22.85	221,143	-0.17(-0.74%)
Mar 13, 2002	23.69	23.72	22.97	23.02	109,884	-0.55(-2.33%)
Mar 12, 2002	23.78	23.98	23.49	23.57	211,973	-0.20(-0.85%)
Mar 11, 2002	23.29	23.78	23.29	23.77	118,442	+0.54(+2.34%)
Mar 08, 2002	23.56	23.65	23.20	23.23	191,953	+0.03(+0.14%)
Mar 07, 2002	22.80	23.20	22.70	23.20	139,227	+0.56(+2.46%)
Mar 06, 2002	22.87	22.89	22.54	22.64	85,278	-0.07(-0.29%)
Mar 05, 2002	22.87	22.90	22.64	22.71	138,615	-0.16(-0.72%)
Mar 04, 2002	22.90	23.19	22.70	22.87	118,289	-0.03(-0.14%)
Mar 01, 2002	22.90	22.90	22.67	22.90	71,829	+0.04(+0.17%)
Feb 28, 2002	22.84	22.90	22.67	22.86	49,822	+0.06(+0.26%)
Feb 27, 2002	22.89	22.89	22.70	22.80	118,289	+0.00(+0.00%)
Feb 26, 2002	22.89	22.89	22.69	22.80	308,714	-0.05(-0.23%)
Feb 25, 2002	23.03	23.18	22.61	22.86	93,836	-0.08(-0.34%)
Feb 22, 2002	23.00	23.07	22.71	22.93	15,664,968	+0.03(+0.14%)
Feb 21, 2002	23.00	23.07	22.90	22.90	234,133	-0.10(-0.43%)
Feb 20, 2002	22.48	23.10	22.44	23.00	313,910	+0.43(+1.88%)
Feb 19, 2002	22.06	22.83	22.02	22.57	318,801	+0.58(+2.65%)
Feb 18, 2002	20.94	22.08	20.93	21.99	173,766	+0.00(+0.00%)
Feb 15, 2002	20.94	22.08	20.93	21.99	173,766	+1.11(+5.33%)
Feb 14, 2002	20.35	20.94	20.28	20.88	114,010	+0.47(+2.31%)
Feb 13, 2002	20.38	20.48	20.37	20.41	63,271	-0.07(-0.35%)
Feb 12, 2002	20.57	20.81	20.38	20.48	50,433	-0.08(-0.38%)
Feb 11, 2002	20.94	21.17	20.48	20.56	157,566	-0.45(-2.15%)
Feb 08, 2002	20.35	21.01	19.83	21.01	122,721	+0.73(+3.58%)
Feb 07, 2002	20.27	20.40	19.92	20.28	237,037	+0.01(+0.06%)
Feb 06, 2002	20.41	20.45	19.89	20.27	504,335	-0.26(-1.24%)
Feb 05, 2002	20.45	20.71	20.42	20.53	77,637	-0.33(-1.57%)
Feb 04, 2002	21.10	21.17	20.61	20.85	186,298	-0.25(-1.18%)
Feb 01, 2002	20.95	21.22	20.77	21.10	88,487	+0.15(+0.72%)
Jan 31, 2002	21.30	21.30	20.95	20.95	60,825	-0.35(-1.66%)
Jan 30, 2002	21.04	21.34	20.95	21.30	67,244	+0.19(+0.90%)
Jan 29, 2002	21.43	21.48	20.64	21.12	68,925	-0.31(-1.47%)
Jan 28, 2002	21.27	21.53	20.84	21.43	291,292	+0.16(+0.77%)
Jan 25, 2002	22.15	22.15	21.22	21.27	66,480	-0.94(-4.21%)
Jan 24, 2002	22.48	22.48	22.18	22.20	55,018	-0.27(-1.22%)
Jan 23, 2002	22.30	22.48	22.08	22.48	54,712	+0.18(+0.79%)
Jan 22, 2002	22.61	22.64	22.18	22.30	259,809	-0.26(-1.16%)
Jan 21, 2002	22.64	22.88	22.56	22.56	48,752	+0.00(+0.00%)
Jan 18, 2002	22.64	22.88	22.56	22.56	46,918	-0.18(-0.81%)
Jan 17, 2002	22.18	22.74	22.15	22.74	32,858	+0.53(+2.39%)
Jan 16, 2002	22.17	22.44	22.12	22.21	55,629	+0.05(+0.21%)
Jan 15, 2002	21.92	22.17	21.72	22.17	39,429	+0.02(+0.09%)
Jan 14, 2002	22.25	22.25	21.76	22.15	111,870	-0.20(-0.91%)
Jan 11, 2002	22.84	22.84	22.35	22.35	60,825	-0.55(-2.40%)

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.