Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	19.17	19.45	18.96	18.96	315,844	-0.16(-0.85%)
Dec 30, 2002	18.96	19.12	18.84	19.12	287,677	+0.13(+0.70%)
Dec 27, 2002	18.75	18.99	18.70	18.99	1,198,710	-0.03(-0.16%)
Dec 26, 2002	18.96	19.14	18.89	19.02	1,274,379	+0.14(+0.76%)
Dec 24, 2002	18.66	18.96	18.66	18.88	169,006	+0.28(+1.48%)
Dec 23, 2002	18.60	18.78	18.55	18.60	249,842	-0.14(-0.74%)
Dec 20, 2002	18.60	18.79	18.54	18.74	304,511	+0.14(+0.74%)
Dec 19, 2002	18.49	18.63	18.41	18.60	257,509	+0.17(+0.91%)
Dec 18, 2002	18.65	18.68	18.40	18.43	118,337	-0.22(-1.19%)
Dec 17, 2002	18.69	18.70	18.57	18.65	227,508	-0.10(-0.51%)
Dec 16, 2002	18.69	18.81	18.64	18.75	315,844	+0.15(+0.81%)
Dec 13, 2002	18.72	18.88	18.60	18.60	111,670	-0.06(-0.32%)
Dec 12, 2002	18.66	18.72	18.59	18.66	289,177	+0.01(+0.03%)
Dec 11, 2002	18.80	18.80	18.51	18.65	240,342	-0.14(-0.77%)
Dec 10, 2002	19.02	19.14	18.77	18.80	246,008	-0.17(-0.92%)
Dec 09, 2002	18.85	19.11	18.83	18.97	103,837	+0.16(+0.83%)
Dec 06, 2002	18.84	18.92	18.73	18.82	187,673	-0.02(-0.13%)
Dec 05, 2002	18.95	19.02	18.83	18.84	652,023	-0.10(-0.51%)
Dec 04, 2002	19.12	19.12	18.81	18.94	194,173	-0.18(-0.94%)
Dec 03, 2002	18.89	19.25	18.89	19.12	308,011	+0.08(+0.41%)
Dec 02, 2002	19.03	19.20	18.87	19.04	200,007	+0.01(+0.03%)
Nov 29, 2002	18.90	19.05	18.73	19.03	225,174	+0.13(+0.70%)
Nov 27, 2002	18.48	18.90	18.48	18.90	367,679	+0.42(+2.27%)
Nov 26, 2002	18.54	18.54	18.30	18.48	324,845	-0.03(-0.16%)
Nov 25, 2002	18.57	18.69	18.13	18.51	699,192	-0.06(-0.32%)
Nov 22, 2002	18.18	18.57	18.03	18.57	601,188	+0.43(+2.38%)
Nov 21, 2002	17.94	18.18	17.93	18.14	254,175	+0.15(+0.83%)
Nov 20, 2002	17.97	17.99	17.55	17.99	173,506	+0.17(+0.94%)
Nov 19, 2002	17.75	18.00	17.73	17.82	115,670	+0.01(+0.03%)
Nov 18, 2002	18.09	18.13	17.79	17.81	233,841	-0.25(-1.36%)
Nov 15, 2002	18.00	18.19	18.00	18.06	245,842	-0.09(-0.50%)
Nov 14, 2002	18.03	18.17	18.00	18.15	238,008	+0.21(+1.17%)
Nov 13, 2002	18.15	18.18	17.94	17.94	148,672	-0.20(-1.09%)
Nov 12, 2002	18.02	18.14	17.98	18.14	221,341	+0.11(+0.63%)
Nov 11, 2002	18.30	18.33	18.01	18.02	140,505	-0.27(-1.48%)
Nov 08, 2002	18.40	18.40	18.11	18.29	135,838	-0.10(-0.52%)
Nov 07, 2002	18.45	18.49	18.24	18.39	126,504	-0.01(-0.03%)
Nov 06, 2002	18.24	18.45	18.15	18.40	345,012	+0.20(+1.12%)
Nov 05, 2002	18.00	18.19	17.74	18.19	173,839	+0.19(+1.07%)
Nov 04, 2002	17.63	18.00	17.55	18.00	159,172	+0.37(+2.08%)
Nov 01, 2002	17.51	17.63	17.51	17.63	142,505	+0.13(+0.72%)
Oct 31, 2002	17.50	17.65	17.48	17.51	328,011	+0.11(+0.62%)
Oct 30, 2002	17.31	17.40	17.20	17.40	144,671	+0.13(+0.73%)
Oct 29, 2002	17.35	17.38	17.09	17.27	311,677	-0.07(-0.42%)
Oct 28, 2002	17.43	17.44	17.25	17.35	251,009	+0.05(+0.31%)
Oct 25, 2002	16.83	17.29	16.83	17.29	138,671	+0.42(+2.49%)
Oct 24, 2002	16.67	16.91	16.67	16.87	350,346	+0.19(+1.15%)
Oct 23, 2002	16.73	16.79	16.62	16.68	390,514	-0.05(-0.29%)
Oct 22, 2002	17.29	17.29	16.67	16.73	416,681	-0.56(-3.23%)
Oct 21, 2002	17.46	17.47	17.21	17.29	110,337	-0.13(-0.72%)
Oct 18, 2002	17.64	17.64	17.41	17.41	68,169	-0.17(-0.96%)
Oct 17, 2002	17.41	17.61	17.41	17.58	152,838	+0.30(+1.74%)
Oct 16, 2002	17.46	17.54	17.13	17.28	148,005	-0.15(-0.86%)
Oct 15, 2002	17.22	17.52	17.20	17.43	127,504	+0.39(+2.29%)
Oct 14, 2002	17.28	17.40	17.00	17.04	66,669	-0.26(-1.53%)
Oct 11, 2002	16.80	17.40	16.80	17.30	144,338	+0.44(+2.63%)
Oct 10, 2002	16.53	16.92	16.34	16.86	414,015	+0.27(+1.63%)
Oct 09, 2002	17.12	17.14	16.53	16.59	401,681	-0.59(-3.42%)
Oct 08, 2002	17.41	17.49	17.15	17.18	332,012	-0.20(-1.17%)
Oct 07, 2002	17.73	17.82	17.31	17.38	233,008	-0.38(-2.13%)
Oct 04, 2002	18.18	18.24	17.66	17.76	245,842	-0.45(-2.47%)
Oct 03, 2002	18.21	18.35	18.09	18.21	192,173	-0.01(-0.07%)
Oct 02, 2002	18.19	18.33	18.19	18.22	239,008	-0.05(-0.26%)
Oct 01, 2002	18.44	18.45	18.12	18.27	388,014	-0.17(-0.94%)
Sep 30, 2002	18.71	18.71	18.27	18.44	441,182	-0.25(-1.32%)
Sep 27, 2002	19.14	19.25	18.69	18.69	228,174	-0.45(-2.35%)
Sep 26, 2002	18.98	19.14	18.85	19.14	1,225,044	-0.05(-0.28%)
Sep 25, 2002	19.23	19.26	18.98	19.19	1,139,708	-0.04(-0.19%)
Sep 24, 2002	19.25	19.25	18.97	19.23	127,837	+0.00(+0.00%)
Sep 23, 2002	19.20	19.33	19.04	19.23	135,504	-0.03(-0.16%)
Sep 20, 2002	19.38	19.48	19.20	19.26	249,009	-0.02(-0.12%)
Sep 19, 2002	19.50	19.50	19.20	19.28	132,504	-0.22(-1.11%)
Sep 18, 2002	19.53	19.70	19.27	19.50	187,673	+0.01(+0.06%)
Sep 17, 2002	19.54	19.59	19.40	19.49	970,201	+0.00(+0.00%)
Sep 16, 2002	19.55	19.58	19.41	19.49	116,670	-0.03(-0.15%)
Sep 13, 2002	19.35	19.60	19.31	19.52	151,505	+0.19(+0.99%)
Sep 12, 2002	19.44	19.44	19.29	19.33	63,002	-0.17(-0.86%)
Sep 11, 2002	19.54	19.62	19.45	19.49	71,669	+0.03(+0.15%)
Sep 10, 2002	19.56	19.59	19.32	19.46	76,669	-0.06(-0.31%)
Sep 09, 2002	19.56	19.61	19.42	19.52	173,006	+0.02(+0.12%)
Sep 06, 2002	19.31	19.50	19.29	19.50	255,175	+0.23(+1.21%)
Sep 05, 2002	19.50	19.50	19.26	19.27	162,339	-0.23(-1.20%)
Sep 04, 2002	19.65	19.65	19.50	19.50	170,839	-0.10(-0.49%)
Sep 03, 2002	19.92	19.92	19.53	19.60	137,504	-0.25(-1.24%)
Aug 30, 2002	19.80	19.94	19.70	19.84	211,340	+0.07(+0.33%)
Aug 29, 2002	19.68	19.80	19.56	19.78	117,837	+0.14(+0.70%)
Aug 28, 2002	19.56	19.85	19.56	19.64	75,669	+0.07(+0.34%)
Aug 27, 2002	19.50	19.80	19.17	19.57	174,506	+0.14(+0.71%)
Aug 26, 2002	19.09	19.43	19.04	19.43	210,840	+0.35(+1.86%)
Aug 23, 2002	19.08	19.26	18.90	19.08	143,171	+0.05(+0.28%)
Aug 22, 2002	19.14	19.14	18.94	19.03	416,681	-0.02(-0.13%)
Aug 21, 2002	19.21	19.27	18.92	19.05	116,670	-0.19(-1.00%)
Aug 20, 2002	19.39	19.50	19.21	19.24	224,841	-0.04(-0.22%)
Aug 16, 2002	18.96	19.32	18.96	19.28	270,343	+0.27(+1.42%)
Aug 15, 2002	19.22	19.22	18.96	19.01	100,336	-0.20(-1.06%)
Aug 14, 2002	18.81	19.22	18.69	19.22	105,670	+0.47(+2.50%)
Aug 13, 2002	19.11	19.32	18.75	18.75	102,837	-0.38(-1.98%)
Aug 12, 2002	18.87	19.13	18.67	19.13	155,505	-0.09(-0.47%)
Aug 07, 2002	18.75	19.23	18.64	19.22	179,173	+0.49(+2.59%)
Aug 06, 2002	18.45	18.78	18.36	18.73	249,842	+0.29(+1.56%)
Aug 05, 2002	18.78	18.78	18.24	18.44	236,841	-0.28(-1.47%)
Aug 02, 2002	19.02	19.02	18.71	18.72	323,011	-0.29(-1.55%)
Aug 01, 2002	19.36	19.41	18.90	19.01	347,345	-0.34(-1.74%)
Jul 31, 2002	19.58	19.58	19.14	19.35	318,011	-0.23(-1.19%)
Jul 30, 2002	19.33	19.77	18.84	19.58	340,179	+0.41(+2.13%)
Jul 29, 2002	18.54	19.32	18.54	19.18	364,013	+0.75(+4.07%)
Jul 26, 2002	18.00	18.53	17.88	18.43	636,523	+0.49(+2.71%)
Jul 25, 2002	17.54	18.11	17.19	17.94	571,687	+0.40(+2.29%)
Jul 24, 2002	17.55	17.85	16.77	17.54	1,076,039	-0.60(-3.31%)
Jul 23, 2002	18.87	18.92	18.12	18.14	282,343	-0.70(-3.70%)
Jul 22, 2002	19.20	19.56	18.49	18.83	321,011	-0.31(-1.60%)
Jul 19, 2002	19.35	19.38	19.14	19.14	794,028	-0.45(-2.30%)
Jul 17, 2002	19.80	20.04	19.32	19.59	838,863	+0.23(+1.21%)
Jul 12, 2002	19.50	19.75	19.26	19.36	244,008	-0.29(-1.50%)
Jul 11, 2002	19.79	19.80	19.13	19.65	606,021	-0.12(-0.61%)
Jul 10, 2002	20.25	20.40	19.76	19.77	237,175	-0.44(-2.17%)
Jul 09, 2002	20.27	20.27	20.21	20.21	209,674	-0.06(-0.30%)
Jul 08, 2002	20.72	20.72	20.27	20.27	241,675	-0.46(-2.20%)
Jul 05, 2002	20.82	20.88	20.56	20.72	111,170	-0.04(-0.17%)
Jul 04, 2002	21.00	21.00	20.63	20.76	359,513	+0.00(+0.00%)
Jul 03, 2002	21.00	21.00	20.63	20.76	352,846	-0.30(-1.42%)
Jul 02, 2002	21.18	21.25	20.82	21.06	221,341	-0.18(-0.85%)
Jul 01, 2002	21.36	21.36	20.70	21.24	270,509	-0.15(-0.70%)
Jun 28, 2002	20.94	21.39	20.94	21.39	388,514	+0.34(+1.60%)
Jun 27, 2002	21.03	21.13	20.84	21.05	551,853	-0.07(-0.31%)
Jun 26, 2002	21.48	21.48	21.09	21.12	1,410,717	-0.78(-3.56%)
Jun 25, 2002	21.69	22.02	21.68	21.90	1,456,386	+0.21(+0.97%)
Jun 21, 2002	21.62	21.80	21.51	21.69	237,175	+0.21(+0.98%)
Jun 20, 2002	21.51	21.78	21.45	21.48	141,005	+0.02(+0.11%)
Jun 19, 2002	21.57	21.74	21.38	21.46	136,338	-0.05(-0.25%)
Jun 18, 2002	21.54	21.57	21.38	21.51	99,003	+0.01(+0.03%)
Jun 17, 2002	21.30	21.51	21.30	21.50	168,506	+0.18(+0.84%)
Jun 14, 2002	21.36	21.47	21.31	21.32	148,172	-0.14(-0.67%)
Jun 12, 2002	21.58	21.66	21.29	21.47	183,339	-0.05(-0.25%)
Jun 11, 2002	21.69	21.81	21.49	21.52	383,680	-0.14(-0.66%)
Jun 10, 2002	21.60	21.76	21.58	21.67	74,336	+0.12(+0.56%)
Jun 07, 2002	21.67	21.69	21.42	21.55	187,006	-0.12(-0.55%)
Jun 06, 2002	21.72	21.72	21.60	21.67	165,839	-0.05(-0.25%)
Jun 05, 2002	21.57	21.72	21.57	21.72	350,012	+0.24(+1.12%)
May 31, 2002	21.78	21.78	21.48	21.48	98,670	+0.17(+0.79%)
May 28, 2002	21.18	21.33	20.94	21.31	95,836	+0.16(+0.77%)
May 27, 2002	21.33	21.59	21.13	21.15	99,170	+0.00(+0.00%)
May 24, 2002	21.33	21.59	21.13	21.15	99,170	-0.12(-0.56%)
May 23, 2002	20.73	21.39	20.67	21.27	185,006	+0.48(+2.31%)
May 22, 2002	20.82	20.97	20.79	20.79	92,670	-0.12(-0.57%)
May 21, 2002	21.12	21.12	20.87	20.91	105,337	-0.20(-0.94%)
May 20, 2002	21.00	21.12	20.86	21.11	80,669	+0.11(+0.51%)
May 17, 2002	20.80	21.09	20.80	21.00	76,669	+0.20(+0.95%)
May 16, 2002	21.21	21.21	20.80	20.80	120,337	-0.41(-1.92%)
May 15, 2002	20.99	21.21	20.97	21.21	100,003	+0.22(+1.03%)
May 14, 2002	20.84	21.00	20.81	20.99	81,336	+0.15(+0.72%)
May 13, 2002	20.76	21.06	20.73	20.84	128,838	+0.08(+0.40%)
May 10, 2002	21.00	21.01	20.70	20.76	179,506	-0.12(-0.57%)
May 09, 2002	21.31	21.33	20.88	20.88	164,339	-0.43(-2.03%)
May 08, 2002	21.55	21.58	21.09	21.31	104,337	-0.08(-0.39%)
May 07, 2002	21.46	21.51	21.24	21.40	250,009	+0.08(+0.39%)
May 06, 2002	21.54	21.72	21.31	21.31	158,339	-0.23(-1.06%)
May 03, 2002	21.64	21.69	21.51	21.54	213,841	-0.10(-0.44%)
May 02, 2002	21.53	21.78	21.40	21.64	187,340	+0.11(+0.50%)
May 01, 2002	21.18	21.59	21.00	21.53	164,172	+0.47(+2.22%)
Apr 30, 2002	20.79	21.27	20.76	21.06	203,174	+0.30(+1.45%)
Apr 29, 2002	20.67	20.76	20.49	20.76	112,504	+0.15(+0.73%)
Apr 26, 2002	20.55	20.75	20.52	20.61	167,506	+0.06(+0.29%)
Apr 25, 2002	20.57	20.67	20.49	20.55	216,674	-0.02(-0.09%)
Apr 24, 2002	20.54	20.67	20.53	20.57	465,183	+0.03(+0.15%)
Apr 23, 2002	20.70	20.73	20.54	20.54	391,680	-0.16(-0.78%)
Apr 22, 2002	20.82	20.82	20.68	20.70	185,506	-0.06(-0.29%)
Apr 19, 2002	20.76	20.77	20.63	20.76	307,344	+0.05(+0.26%)
Apr 18, 2002	20.55	20.79	20.49	20.71	6,983,586	+0.16(+0.76%)
Apr 17, 2002	20.85	20.86	20.40	20.55	418,015	-0.31(-1.50%)
Apr 16, 2002	21.24	21.37	20.84	20.86	310,677	-0.50(-2.33%)
Apr 15, 2002	21.54	21.54	21.18	21.36	296,510	-0.42(-1.93%)
Apr 12, 2002	21.36	21.78	21.22	21.78	149,672	+0.51(+2.40%)
Apr 11, 2002	21.35	21.35	21.21	21.27	168,672	-0.08(-0.39%)
Apr 10, 2002	20.91	21.35	20.88	21.35	216,674	+0.44(+2.12%)
Apr 09, 2002	20.70	21.00	20.70	20.91	120,837	+0.20(+0.96%)
Apr 08, 2002	20.60	20.76	20.52	20.71	102,170	+0.14(+0.67%)
Apr 05, 2002	20.58	20.73	20.51	20.57	182,506	+0.03(+0.15%)
Apr 04, 2002	20.33	20.57	20.29	20.54	74,336	+0.22(+1.06%)
Apr 03, 2002	20.37	20.40	20.28	20.33	115,170	+0.02(+0.09%)
Apr 02, 2002	20.10	20.49	20.05	20.31	267,509	+0.15(+0.74%)
Apr 01, 2002	20.10	20.16	20.01	20.16	226,174	+0.00(+0.00%)
Mar 29, 2002	20.15	20.50	20.13	20.16	209,007	+0.00(+0.00%)
Mar 28, 2002	20.15	20.50	20.13	20.16	209,007	+0.03(+0.15%)
Mar 27, 2002	20.07	20.13	19.95	20.13	616,689	+0.06(+0.30%)
Mar 26, 2002	19.74	20.07	19.74	20.07	1,495,887	+0.15(+0.75%)
Mar 25, 2002	19.95	20.01	19.80	19.92	847,697	-0.02(-0.12%)
Mar 22, 2002	19.95	20.07	19.91	19.94	257,509	-0.01(-0.03%)
Mar 21, 2002	19.80	20.07	19.80	19.95	231,175	+0.26(+1.34%)
Mar 20, 2002	19.86	19.90	19.68	19.69	73,002	-0.24(-1.20%)
Mar 19, 2002	19.68	19.96	19.65	19.93	122,504	+0.19(+0.94%)
Mar 18, 2002	19.53	19.84	19.53	19.74	136,338	+0.06(+0.30%)
Mar 15, 2002	19.65	19.86	19.65	19.68	281,343	-0.03(-0.15%)
Mar 14, 2002	19.53	19.71	19.47	19.71	315,011	+0.23(+1.20%)
Mar 13, 2002	19.44	19.64	19.39	19.48	320,844	+0.09(+0.46%)
Mar 12, 2002	19.58	19.65	19.38	19.39	366,679	-0.20(-1.04%)
Mar 11, 2002	19.65	19.66	19.46	19.59	342,845	-0.10(-0.49%)
Mar 08, 2002	19.52	19.69	19.52	19.69	87,503	+0.16(+0.83%)
Mar 07, 2002	19.61	19.66	19.42	19.52	145,171	-0.09(-0.46%)
Mar 06, 2002	19.65	19.65	19.51	19.61	206,507	+0.02(+0.12%)
Mar 05, 2002	19.26	19.59	19.20	19.59	573,187	+0.35(+1.81%)
Mar 04, 2002	19.23	19.25	19.03	19.24	348,179	+0.05(+0.25%)
Mar 01, 2002	19.19	19.20	19.05	19.19	241,008	+0.04(+0.22%)
Feb 28, 2002	19.23	19.35	19.14	19.15	183,173	-0.05(-0.28%)
Feb 27, 2002	19.29	19.30	19.20	19.21	191,340	-0.13(-0.68%)
Feb 26, 2002	19.34	19.35	19.23	19.34	123,337	+0.00(+0.00%)
Feb 25, 2002	19.45	19.51	19.19	19.34	108,670	-0.05(-0.25%)
Feb 22, 2002	18.93	19.39	18.90	19.39	175,006	+0.40(+2.12%)
Feb 21, 2002	19.35	19.35	18.98	18.98	209,507	-0.32(-1.68%)
Feb 20, 2002	19.19	19.31	19.12	19.31	1,766,730	+0.14(+0.72%)
Feb 19, 2002	19.14	19.20	19.07	19.17	105,337	+0.03(+0.16%)
Feb 18, 2002	19.11	19.14	18.93	19.14	128,337	+0.00(+0.00%)
Feb 15, 2002	19.11	19.14	18.93	19.14	128,337	+0.06(+0.31%)
Feb 14, 2002	19.19	19.19	19.01	19.08	196,673	-0.11(-0.59%)
Feb 13, 2002	18.96	19.20	18.86	19.19	171,339	+0.23(+1.23%)
Feb 12, 2002	18.89	18.98	18.84	18.96	1,087,706	+0.07(+0.38%)
Feb 11, 2002	18.87	18.92	18.75	18.89	183,339	+0.05(+0.25%)
Feb 08, 2002	18.69	18.85	18.66	18.84	208,340	+0.07(+0.38%)
Feb 07, 2002	18.99	18.99	18.77	18.77	609,522	-0.19(-1.01%)
Feb 06, 2002	19.02	19.05	18.71	18.96	832,030	-0.01(-0.06%)
Feb 05, 2002	19.04	19.13	18.91	18.97	205,674	-0.10(-0.53%)
Feb 04, 2002	19.03	19.10	18.92	19.07	285,343	+0.05(+0.25%)
Feb 01, 2002	19.02	19.07	18.97	19.03	683,358	+0.04(+0.19%)
Jan 31, 2002	19.05	19.05	18.90	18.99	83,503	-0.03(-0.16%)
Jan 30, 2002	18.96	19.08	18.93	19.02	383,347	+0.12(+0.63%)
Jan 29, 2002	18.99	19.00	18.87	18.90	155,338	-0.07(-0.35%)
Jan 28, 2002	18.97	19.11	18.82	18.97	190,340	+0.00(+0.00%)
Jan 25, 2002	19.00	19.01	18.94	18.97	79,336	-0.03(-0.16%)
Jan 24, 2002	19.10	19.15	18.98	19.00	242,508	-0.02(-0.13%)
Jan 23, 2002	18.87	19.03	18.87	19.02	214,841	+0.11(+0.60%)
Jan 22, 2002	18.84	19.02	18.72	18.91	189,506	+0.09(+0.48%)
Jan 21, 2002	19.07	19.07	18.80	18.82	109,170	+0.00(+0.00%)
Jan 18, 2002	19.07	19.07	18.80	18.82	109,170	-0.26(-1.38%)
Jan 17, 2002	18.93	19.08	18.83	19.08	164,339	+0.18(+0.95%)
Jan 16, 2002	18.96	19.07	18.88	18.90	143,005	-0.06(-0.32%)
Jan 15, 2002	18.97	18.99	18.74	18.96	116,170	-0.07(-0.38%)
Jan 14, 2002	18.61	19.05	18.61	19.03	179,673	+0.43(+2.29%)
Jan 11, 2002	18.60	18.69	18.51	18.61	127,171	+0.04(+0.19%)

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.