Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	17.02	17.38	16.86	17.24	256,981	+0.09(+0.52%)
Mar 28, 2003	16.97	17.17	16.95	17.15	191,194	-0.19(-1.08%)
Mar 27, 2003	17.17	17.41	16.84	17.34	170,579	+0.11(+0.63%)
Mar 26, 2003	17.29	17.45	17.02	17.23	175,733	-0.20(-1.14%)
Mar 25, 2003	17.22	17.55	17.06	17.43	108,330	+0.24(+1.38%)
Mar 24, 2003	17.95	17.95	17.08	17.19	215,548	-0.76(-4.24%)
Mar 21, 2003	17.36	17.95	17.24	17.95	191,700	+0.84(+4.92%)
Mar 20, 2003	17.14	17.22	16.74	17.11	270,421	-0.03(-0.17%)
Mar 19, 2003	17.32	17.34	16.99	17.14	290,329	-0.18(-1.03%)
Mar 18, 2003	17.69	17.74	17.25	17.32	261,932	-0.13(-0.74%)
Mar 17, 2003	16.58	17.46	16.33	17.45	244,854	+0.85(+5.13%)
Mar 14, 2003	16.76	16.78	16.42	16.59	199,178	+0.03(+0.18%)
Mar 13, 2003	16.02	16.57	16.01	16.57	163,910	+0.63(+3.98%)
Mar 12, 2003	16.00	16.00	15.69	15.93	209,586	+0.03(+0.19%)
Mar 11, 2003	16.35	16.45	15.89	15.90	300,535	-0.35(-2.13%)
Mar 10, 2003	16.60	16.60	16.24	16.25	164,920	-0.36(-2.15%)
Mar 07, 2003	16.35	16.75	16.18	16.60	242,227	+0.16(+0.96%)
Mar 06, 2003	16.62	16.66	16.33	16.45	158,958	-0.24(-1.42%)
Mar 05, 2003	16.56	16.68	16.33	16.68	251,423	+0.13(+0.78%)
Mar 04, 2003	17.07	17.07	16.47	16.56	441,708	-0.47(-2.73%)
Mar 03, 2003	17.10	17.36	17.02	17.02	218,479	-0.08(-0.46%)
Feb 28, 2003	17.32	17.47	17.06	17.10	272,139	-0.04(-0.23%)
Feb 27, 2003	16.83	17.16	16.83	17.14	192,306	+0.21(+1.23%)
Feb 26, 2003	17.13	17.18	16.92	16.93	190,184	-0.10(-0.58%)
Feb 25, 2003	16.84	17.11	16.77	17.03	269,107	+0.11(+0.64%)
Feb 24, 2003	16.97	16.97	16.79	16.92	207,363	-0.01(-0.06%)
Feb 21, 2003	16.82	17.07	16.72	16.93	262,337	+0.17(+1.00%)
Feb 20, 2003	16.87	16.99	16.76	16.76	212,719	-0.11(-0.64%)
Feb 19, 2003	17.07	17.07	16.75	16.87	345,403	-0.11(-0.64%)
Feb 18, 2003	16.78	17.12	16.77	16.98	290,834	+0.45(+2.69%)
Feb 14, 2003	16.38	16.87	16.33	16.54	261,629	+0.32(+1.95%)
Feb 13, 2003	16.28	16.28	16.07	16.22	334,894	+0.08(+0.49%)
Feb 12, 2003	16.18	16.38	16.14	16.14	308,013	-0.18(-1.09%)
Feb 11, 2003	16.28	16.51	16.24	16.32	393,707	+0.15(+0.92%)
Feb 10, 2003	16.28	16.51	16.16	16.17	393,707	+0.02(+0.12%)
Feb 07, 2003	16.38	16.57	16.13	16.15	349,951	+0.01(+0.06%)
Feb 06, 2003	16.23	16.40	16.07	16.14	393,707	-0.09(-0.55%)
Feb 05, 2003	16.09	16.56	16.09	16.23	300,131	+0.00(+0.00%)
Feb 04, 2003	16.03	16.35	15.94	16.23	500,623	+0.20(+1.23%)
Feb 03, 2003	15.88	16.21	15.81	16.03	517,297	+0.08(+0.50%)
Jan 31, 2003	15.59	15.96	15.59	15.95	284,771	+0.32(+2.03%)
Jan 30, 2003	15.75	15.77	15.50	15.64	556,405	-0.12(-0.75%)
Jan 29, 2003	15.91	15.91	15.49	15.75	537,407	-0.23(-1.42%)
Jan 28, 2003	15.44	16.01	15.29	15.98	876,444	+0.91(+6.04%)
Jan 27, 2003	15.59	15.89	15.03	15.07	1,396,369	-1.01(-6.28%)
Jan 24, 2003	17.56	18.02	15.83	16.08	1,578,772	-3.12(-16.24%)
Jan 23, 2003	18.73	19.28	18.73	19.20	211,607	+0.47(+2.48%)
Jan 22, 2003	19.20	19.20	18.72	18.73	150,672	-0.68(-3.52%)
Jan 21, 2003	19.75	19.85	19.30	19.42	259,204	-0.34(-1.70%)
Jan 17, 2003	19.89	19.89	19.59	19.75	183,716	-0.16(-0.80%)
Jan 16, 2003	19.66	19.99	19.66	19.91	209,788	+0.39(+1.98%)
Jan 15, 2003	20.11	20.12	19.49	19.52	273,554	-0.58(-2.90%)
Jan 14, 2003	19.68	20.12	19.62	20.11	237,275	+0.23(+1.14%)
Jan 13, 2003	19.96	20.17	19.79	19.88	160,878	-0.08(-0.40%)
Jan 10, 2003	19.98	20.12	19.70	19.96	191,902	-0.02(-0.10%)
Jan 09, 2003	19.79	20.05	19.79	19.98	163,505	+0.19(+0.95%)
Jan 08, 2003	20.14	20.16	19.59	19.79	192,710	-0.35(-1.72%)
Jan 07, 2003	20.29	20.33	19.94	20.14	211,911	-0.12(-0.59%)
Jan 06, 2003	19.99	20.39	19.99	20.26	371,273	+0.17(+0.84%)
Jan 03, 2003	20.34	20.39	19.97	20.09	139,151	-0.25(-1.22%)
Jan 02, 2003	19.74	20.43	19.74	20.34	216,559	+0.61(+3.11%)
Dec 31, 2002	19.69	20.01	19.42	19.72	254,859	-0.07(-0.35%)
Dec 30, 2002	19.40	19.80	19.40	19.79	144,305	+0.26(+1.32%)
Dec 27, 2002	19.69	19.83	19.45	19.53	156,634	-0.28(-1.40%)
Dec 26, 2002	19.69	20.11	19.69	19.81	101,357	+0.08(+0.40%)
Dec 24, 2002	19.74	19.92	19.64	19.73	55,478	-0.03(-0.15%)
Dec 23, 2002	19.59	19.78	19.50	19.76	172,904	+0.08(+0.40%)
Dec 20, 2002	19.71	19.82	19.59	19.68	394,314	+0.07(+0.35%)
Dec 19, 2002	19.82	20.00	19.52	19.61	136,019	-0.21(-1.05%)
Dec 18, 2002	20.04	20.05	19.68	19.82	171,590	-0.27(-1.33%)
Dec 17, 2002	20.31	20.39	20.04	20.09	114,797	-0.12(-0.59%)
Dec 16, 2002	19.59	20.23	19.51	20.21	236,972	+0.82(+4.24%)
Dec 13, 2002	19.57	19.87	19.30	19.39	163,101	-0.34(-1.71%)
Dec 12, 2002	19.82	19.85	19.41	19.72	176,845	+0.10(+0.50%)
Dec 11, 2002	19.59	19.74	19.45	19.62	152,693	-0.20(-1.00%)
Dec 10, 2002	19.64	19.84	19.51	19.82	164,516	+0.07(+0.35%)
Dec 09, 2002	19.93	19.93	19.57	19.75	187,253	-0.18(-0.89%)
Dec 06, 2002	19.76	20.12	19.61	19.93	266,076	+0.02(+0.10%)
Dec 05, 2002	20.44	20.49	19.85	19.91	208,576	-0.63(-3.08%)
Dec 04, 2002	20.66	20.72	20.41	20.54	219,894	-0.12(-0.57%)
Dec 03, 2002	20.80	20.80	20.36	20.66	283,558	-0.04(-0.19%)
Dec 02, 2002	20.73	21.18	20.39	20.70	280,425	+0.35(+1.70%)
Nov 29, 2002	20.45	20.50	20.31	20.36	61,036	-0.08(-0.39%)
Nov 27, 2002	19.65	20.58	19.65	20.43	169,063	+0.68(+3.46%)
Nov 26, 2002	20.03	20.14	19.69	19.75	158,554	-0.32(-1.58%)
Nov 25, 2002	20.04	20.24	19.80	20.07	245,764	+0.28(+1.40%)
Nov 22, 2002	19.20	19.89	19.15	19.79	341,563	+0.59(+3.09%)
Nov 21, 2002	19.27	19.45	19.17	19.20	385,421	+0.07(+0.36%)
Nov 20, 2002	18.80	19.13	18.67	19.13	292,047	+0.15(+0.78%)
Nov 19, 2002	19.08	19.09	18.82	18.98	226,058	-0.05(-0.26%)
Nov 18, 2002	19.54	19.54	18.99	19.03	413,110	-0.17(-0.88%)
Nov 15, 2002	19.20	19.52	19.15	19.20	673,325	-0.21(-1.07%)
Nov 14, 2002	19.70	19.79	19.20	19.41	257,284	-0.06(-0.31%)
Nov 13, 2002	19.43	19.85	19.11	19.46	149,560	+0.02(+0.10%)
Nov 12, 2002	19.20	19.65	18.95	19.45	279,314	+0.33(+1.71%)
Nov 11, 2002	19.62	19.62	19.06	19.12	165,527	-0.29(-1.48%)
Nov 08, 2002	19.51	20.00	19.35	19.41	122,781	-0.18(-0.91%)
Nov 07, 2002	19.74	19.74	19.21	19.58	344,595	-0.01(-0.05%)
Nov 06, 2002	19.38	19.74	19.23	19.59	272,139	+0.40(+2.06%)
Nov 05, 2002	19.27	19.49	19.05	19.20	258,294	+0.18(+0.94%)
Nov 04, 2002	19.05	19.51	18.98	19.02	308,620	+0.39(+2.07%)
Nov 01, 2002	18.28	18.66	17.96	18.63	141,172	+0.46(+2.50%)
Oct 31, 2002	18.17	18.54	18.16	18.18	231,414	+0.01(+0.05%)
Oct 30, 2002	18.21	18.31	17.89	18.17	134,604	+0.09(+0.49%)
Oct 29, 2002	17.91	18.19	17.67	18.08	167,447	+0.12(+0.66%)
Oct 28, 2002	18.52	18.54	17.90	17.96	172,499	-0.37(-2.00%)
Oct 25, 2002	18.13	18.45	17.97	18.33	201,502	+0.13(+0.71%)
Oct 24, 2002	18.68	18.76	18.07	18.20	293,158	-0.26(-1.39%)
Oct 23, 2002	17.91	18.46	17.87	18.46	461,010	+0.56(+3.15%)
Oct 22, 2002	18.07	18.21	17.71	17.89	839,458	-0.18(-0.99%)
Oct 21, 2002	17.91	18.19	17.54	18.07	1,224,374	-0.04(-0.22%)
Oct 18, 2002	19.54	19.55	18.11	18.11	1,624,954	-2.86(-13.64%)
Oct 17, 2002	21.57	21.57	20.50	20.97	387,240	+0.93(+4.64%)
Oct 16, 2002	20.48	20.58	19.73	20.04	365,816	-0.30(-1.46%)
Oct 15, 2002	19.59	20.39	19.40	20.34	694,344	+0.87(+4.47%)
Oct 14, 2002	19.77	19.77	19.39	19.46	375,214	-0.27(-1.35%)
Oct 11, 2002	20.02	20.68	19.58	19.73	374,406	-0.13(-0.65%)
Oct 10, 2002	19.05	19.94	18.83	19.86	187,152	+0.81(+4.26%)
Oct 09, 2002	20.04	20.05	19.05	19.05	312,662	-1.06(-5.27%)
Oct 08, 2002	19.40	20.13	19.21	20.11	523,966	+0.59(+3.04%)
Oct 07, 2002	19.56	19.69	19.27	19.51	319,837	-0.05(-0.25%)
Oct 04, 2002	19.89	19.97	19.27	19.56	459,191	-0.13(-0.65%)
Oct 03, 2002	19.99	20.19	19.68	19.69	236,366	-0.10(-0.50%)
Oct 02, 2002	20.29	20.41	19.71	19.79	234,142	-0.49(-2.44%)
Oct 01, 2002	19.55	20.39	19.47	20.29	255,566	+0.73(+3.75%)
Sep 30, 2002	19.35	19.72	19.00	19.55	375,821	-0.02(-0.10%)
Sep 27, 2002	19.84	19.98	19.45	19.57	282,851	-0.43(-2.13%)
Sep 26, 2002	19.49	20.08	19.49	20.00	157,442	+0.65(+3.38%)
Sep 25, 2002	18.80	19.44	18.40	19.35	395,931	+0.67(+3.60%)
Sep 24, 2002	19.50	19.51	18.56	18.67	385,522	-1.03(-5.22%)
Sep 23, 2002	19.79	19.93	19.58	19.70	214,841	-0.18(-0.90%)
Sep 20, 2002	19.73	20.00	19.60	19.88	266,177	+0.20(+1.01%)
Sep 19, 2002	20.12	20.23	19.68	19.68	136,625	-0.68(-3.35%)
Sep 18, 2002	20.54	20.58	19.79	20.37	203,826	-0.28(-1.34%)
Sep 17, 2002	21.47	21.60	20.62	20.64	162,798	-0.59(-2.80%)
Sep 16, 2002	21.08	21.33	20.85	21.24	189,982	+0.16(+0.75%)
Sep 13, 2002	21.58	21.58	20.78	21.08	495,166	-0.55(-2.56%)
Sep 12, 2002	22.27	22.27	21.55	21.63	90,948	-0.71(-3.19%)
Sep 11, 2002	22.41	22.53	22.17	22.34	69,020	+0.08(+0.36%)
Sep 10, 2002	22.36	22.41	22.06	22.27	71,445	+0.01(+0.04%)
Sep 09, 2002	22.09	22.39	21.65	22.26	167,750	+0.15(+0.67%)
Sep 06, 2002	22.17	22.27	21.94	22.11	117,020	+0.09(+0.40%)
Sep 05, 2002	22.29	22.30	21.87	22.02	178,967	-0.45(-1.98%)
Sep 04, 2002	21.97	22.46	21.72	22.46	257,890	+0.69(+3.18%)
Sep 03, 2002	21.87	22.16	21.50	21.77	263,650	-0.84(-3.72%)
Aug 30, 2002	22.46	23.10	22.37	22.61	126,924	+0.30(+1.33%)
Aug 29, 2002	22.31	22.66	22.12	22.31	100,549	-0.25(-1.10%)
Aug 28, 2002	22.97	22.97	22.37	22.56	85,188	-0.44(-1.89%)
Aug 27, 2002	22.91	23.34	22.89	23.00	99,033	+0.27(+1.18%)
Aug 26, 2002	22.91	23.02	22.42	22.73	182,302	-0.02(-0.09%)
Aug 23, 2002	23.30	23.35	22.75	22.75	130,865	-0.55(-2.38%)
Aug 22, 2002	22.91	23.34	22.89	23.30	170,377	+0.31(+1.33%)
Aug 21, 2002	22.80	23.01	22.45	23.00	128,642	+0.26(+1.13%)
Aug 20, 2002	23.01	23.01	22.64	22.74	394,112	+0.28(+1.23%)
Aug 16, 2002	22.61	22.61	22.06	22.46	248,189	-0.15(-0.66%)
Aug 15, 2002	22.41	22.87	22.12	22.61	194,832	+0.00(+0.00%)
Aug 14, 2002	22.17	22.62	21.37	22.61	178,866	+0.35(+1.56%)
Aug 13, 2002	22.81	22.86	22.26	22.27	138,242	-0.62(-2.72%)
Aug 12, 2002	22.76	22.94	22.29	22.89	171,893	+0.63(+2.85%)
Aug 07, 2002	22.31	22.40	21.54	22.26	163,000	+0.24(+1.08%)
Aug 06, 2002	21.18	22.29	21.18	22.02	175,733	+1.00(+4.75%)
Aug 05, 2002	21.76	21.81	20.96	21.02	135,412	-0.75(-3.45%)
Aug 02, 2002	22.67	22.67	21.52	21.77	127,328	-0.90(-3.97%)
Aug 01, 2002	22.69	23.11	22.31	22.67	150,469	-0.07(-0.30%)
Jul 31, 2002	23.28	23.28	22.46	22.74	179,573	-0.41(-1.75%)
Jul 30, 2002	23.52	23.57	22.36	23.15	191,801	-0.43(-1.81%)
Jul 29, 2002	22.51	23.64	22.31	23.57	189,173	+1.35(+6.06%)
Jul 26, 2002	22.56	22.56	21.82	22.23	232,930	-0.19(-0.84%)
Jul 25, 2002	22.10	22.68	21.66	22.41	325,091	+0.32(+1.43%)
Jul 24, 2002	20.64	22.10	20.09	22.10	268,198	+1.36(+6.54%)
Jul 23, 2002	20.67	21.13	20.65	20.74	358,743	+0.32(+1.55%)
Jul 22, 2002	20.61	21.08	20.09	20.42	404,520	-0.21(-1.01%)
Jul 19, 2002	21.37	21.37	20.44	20.63	280,628	-1.17(-5.36%)
Jul 17, 2002	21.92	22.53	21.62	21.80	178,664	-0.96(-4.22%)
Jul 12, 2002	22.91	23.23	22.54	22.76	99,841	-0.16(-0.69%)
Jul 11, 2002	23.01	23.19	22.41	22.92	141,476	-0.23(-0.98%)
Jul 10, 2002	23.75	23.90	23.06	23.15	180,483	-0.73(-3.07%)
Jul 09, 2002	24.26	24.26	23.88	23.88	171,893	-0.39(-1.59%)
Jul 08, 2002	24.59	24.74	24.17	24.26	117,829	-0.35(-1.41%)
Jul 05, 2002	23.65	24.63	23.65	24.61	99,235	+0.91(+3.84%)
Jul 04, 2002	24.18	24.30	23.06	23.70	180,988	+0.00(+0.00%)
Jul 03, 2002	24.18	24.30	23.06	23.70	180,988	-0.48(-1.96%)
Jul 02, 2002	24.64	24.74	24.02	24.18	146,124	-0.47(-1.89%)
Jul 01, 2002	25.12	25.26	24.53	24.64	199,885	-0.48(-1.89%)
Jun 28, 2002	24.76	25.13	24.72	25.12	201,704	+0.28(+1.12%)
Jun 27, 2002	24.48	24.84	24.24	24.84	238,589	+0.42(+1.70%)
Jun 26, 2002	24.25	24.49	23.94	24.42	586,115	-0.08(-0.32%)
Jun 25, 2002	24.74	25.11	24.50	24.50	123,993	-0.44(-1.75%)
Jun 21, 2002	25.19	25.54	24.81	24.94	394,718	-0.55(-2.17%)
Jun 20, 2002	25.60	25.73	25.37	25.49	157,543	-0.13(-0.50%)
Jun 19, 2002	25.78	26.22	25.46	25.62	94,485	-0.26(-0.99%)
Jun 18, 2002	25.88	26.08	25.79	25.88	92,060	+0.00(+0.00%)
Jun 17, 2002	25.33	25.89	25.30	25.88	128,440	+0.54(+2.15%)
Jun 14, 2002	25.33	25.50	24.69	25.33	145,417	-0.70(-2.70%)
Jun 12, 2002	26.03	26.47	25.82	26.04	167,447	-0.06(-0.23%)
Jun 11, 2002	26.47	26.86	26.07	26.09	135,412	-0.40(-1.49%)
Jun 10, 2002	26.22	26.67	26.12	26.49	121,669	+0.08(+0.30%)
Jun 07, 2002	26.32	26.50	26.15	26.41	158,554	-0.03(-0.11%)
Jun 06, 2002	27.16	27.21	26.34	26.44	161,990	-0.73(-2.69%)
Jun 05, 2002	26.74	27.36	26.67	27.17	81,348	-0.27(-0.97%)
May 31, 2002	27.21	27.75	27.10	27.44	104,692	-0.20(-0.72%)
May 28, 2002	28.05	28.05	27.37	27.64	147,539	-0.47(-1.65%)
May 27, 2002	28.25	28.45	28.09	28.10	919,594	+0.00(+0.00%)
May 24, 2002	28.25	28.45	28.09	28.10	120,052	-0.15(-0.53%)
May 23, 2002	27.99	28.26	27.68	28.25	157,644	+0.34(+1.21%)
May 22, 2002	27.67	27.96	27.66	27.92	113,079	+0.15(+0.53%)
May 21, 2002	27.65	27.97	27.65	27.77	154,714	-0.11(-0.39%)
May 20, 2002	27.86	27.95	27.72	27.88	122,882	-0.05(-0.18%)
May 17, 2002	27.46	27.93	27.46	27.93	105,601	+0.37(+1.33%)
May 16, 2002	27.51	27.71	27.32	27.56	184,929	+0.14(+0.51%)
May 15, 2002	27.55	27.72	27.26	27.42	120,861	-0.03(-0.11%)
May 14, 2002	27.06	27.61	27.04	27.45	120,456	+0.50(+1.87%)
May 13, 2002	26.80	27.02	26.67	26.95	132,381	+0.15(+0.55%)
May 10, 2002	27.11	27.20	26.67	26.80	110,149	-0.42(-1.53%)
May 09, 2002	27.11	27.37	26.92	27.21	135,918	+0.03(+0.11%)
May 08, 2002	26.52	27.19	26.52	27.18	182,605	+0.61(+2.31%)
May 07, 2002	26.40	26.65	26.21	26.57	293,158	+0.06(+0.22%)
May 06, 2002	27.58	27.61	26.38	26.51	379,863	-1.07(-3.88%)
May 03, 2002	28.03	28.03	27.33	27.58	200,896	-0.36(-1.28%)
May 02, 2002	27.66	28.05	27.46	27.94	126,317	+0.43(+1.55%)
May 01, 2002	27.31	27.61	26.72	27.51	137,939	+0.22(+0.80%)
Apr 30, 2002	26.58	27.73	26.52	27.29	156,735	+0.67(+2.53%)
Apr 29, 2002	26.87	26.87	26.58	26.62	177,855	-0.34(-1.25%)
Apr 26, 2002	27.02	27.17	26.82	26.96	120,052	+0.16(+0.59%)
Apr 25, 2002	27.16	27.18	26.58	26.80	350,456	-0.37(-1.35%)
Apr 24, 2002	27.26	27.33	27.04	27.16	168,053	-0.04(-0.15%)
Apr 23, 2002	27.61	27.68	27.02	27.20	186,647	-0.32(-1.15%)
Apr 22, 2002	28.13	28.32	27.47	27.52	182,201	-0.71(-2.52%)
Apr 19, 2002	28.31	28.39	28.14	28.23	112,574	+0.02(+0.07%)
Apr 18, 2002	28.20	28.25	27.76	28.21	200,997	+0.03(+0.11%)
Apr 17, 2002	28.50	28.60	28.08	28.18	251,221	-0.47(-1.62%)
Apr 16, 2002	28.30	28.69	28.27	28.65	72,152	+0.45(+1.58%)
Apr 15, 2002	28.12	28.32	27.95	28.20	114,595	+0.09(+0.32%)
Apr 12, 2002	28.15	28.22	27.87	28.11	118,637	+0.06(+0.21%)
Apr 11, 2002	28.32	28.41	27.95	28.05	535,588	-0.27(-0.94%)
Apr 10, 2002	27.59	28.32	27.58	28.32	130,966	+0.82(+2.99%)
Apr 09, 2002	27.61	27.76	27.31	27.50	160,676	+0.00(+0.00%)
Apr 08, 2002	27.19	27.56	26.85	27.50	84,582	+0.29(+1.05%)
Apr 05, 2002	26.90	27.45	26.90	27.21	157,038	+0.38(+1.40%)
Apr 04, 2002	26.58	26.84	26.24	26.84	193,923	+0.26(+0.97%)
Apr 03, 2002	26.58	26.77	26.46	26.58	159,868	-0.20(-0.74%)
Apr 02, 2002	26.71	26.85	26.52	26.78	157,038	-0.01(-0.04%)

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.