Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	35.11	35.11	33.15	34.00	40,300	-1.01(-2.88%)
Apr 29, 2003	34.50	35.50	34.20	35.01	63,300	+0.77(+2.25%)
Apr 28, 2003	33.23	34.76	33.23	34.24	38,800	+0.39(+1.15%)
Apr 25, 2003	32.62	33.85	32.50	33.85	32,000	+1.11(+3.39%)
Apr 24, 2003	32.20	33.00	32.20	32.74	26,600	+0.63(+1.96%)
Apr 23, 2003	32.25	32.25	30.73	32.11	91,300	+0.18(+0.56%)
Apr 22, 2003	32.75	32.75	31.93	31.93	16,300	-0.72(-2.21%)
Apr 21, 2003	31.25	32.65	31.20	32.65	12,200	+1.16(+3.69%)
Apr 17, 2003	31.74	31.88	31.15	31.49	11,800	+0.31(+0.99%)
Apr 16, 2003	31.90	31.90	30.55	31.18	35,300	-0.23(-0.73%)
Apr 15, 2003	31.04	31.77	30.89	31.41	22,100	+0.22(+0.71%)
Apr 14, 2003	29.45	31.20	29.27	31.19	35,600	+1.74(+5.91%)
Apr 11, 2003	29.25	29.55	28.93	29.45	23,000	+0.36(+1.24%)
Apr 10, 2003	29.30	29.30	28.90	29.09	27,800	-0.15(-0.51%)
Apr 09, 2003	29.25	29.25	29.19	29.24	14,500	-0.01(-0.03%)
Apr 08, 2003	28.67	29.27	28.67	29.25	10,400	+0.40(+1.39%)
Apr 07, 2003	28.57	29.00	28.57	28.85	6,300	+0.37(+1.30%)
Apr 04, 2003	28.37	28.48	28.16	28.48	1,100	+0.18(+0.64%)
Apr 03, 2003	28.28	28.36	28.17	28.30	2,800	+0.14(+0.50%)
Apr 02, 2003	28.27	28.27	27.85	28.16	12,000	-0.01(-0.04%)
Apr 01, 2003	27.89	28.25	27.77	28.17	11,200	+0.31(+1.11%)
Mar 31, 2003	27.62	28.00	27.57	27.86	7,550	+0.14(+0.50%)
Mar 28, 2003	28.00	28.00	27.49	27.72	4,600	+0.00(+0.01%)
Mar 27, 2003	27.50	27.93	27.33	27.72	3,200	+0.02(+0.07%)
Mar 26, 2003	27.56	27.93	27.50	27.70	4,700	-0.03(-0.11%)
Mar 25, 2003	27.45	28.10	27.30	27.73	14,100	+0.28(+1.02%)
Mar 24, 2003	28.15	28.15	27.45	27.45	3,008	-0.60(-2.14%)
Mar 21, 2003	27.99	28.15	27.50	28.05	18,701	+0.14(+0.50%)
Mar 20, 2003	26.55	27.91	26.10	27.91	19,179	+0.16(+0.58%)
Mar 19, 2003	27.50	27.91	26.97	27.75	25,630	-0.10(-0.36%)
Mar 18, 2003	27.86	27.95	27.57	27.85	16,600	-0.30(-1.07%)
Mar 17, 2003	28.15	28.25	28.00	28.15	12,400	-0.08(-0.28%)
Mar 14, 2003	28.20	28.35	28.15	28.23	8,100	-0.20(-0.70%)
Mar 13, 2003	28.31	28.69	28.15	28.43	13,000	+0.20(+0.71%)
Mar 12, 2003	28.60	28.60	28.22	28.23	7,300	-0.18(-0.63%)
Mar 11, 2003	28.06	28.52	28.06	28.41	8,400	+0.22(+0.78%)
Mar 10, 2003	27.81	28.29	27.81	28.19	7,400	+0.13(+0.46%)
Mar 07, 2003	27.47	28.25	27.47	28.06	18,900	+0.52(+1.89%)
Mar 06, 2003	27.67	27.81	27.17	27.54	6,400	-0.13(-0.47%)
Mar 05, 2003	27.50	27.67	27.27	27.67	4,900	+0.09(+0.33%)
Mar 04, 2003	28.00	28.00	27.20	27.58	13,000	+0.00(+0.00%)
Mar 03, 2003	26.91	28.00	26.91	27.58	9,000	+0.51(+1.88%)
Feb 28, 2003	26.91	27.51	26.90	27.07	8,000	-0.04(-0.15%)
Feb 27, 2003	26.90	27.11	26.90	27.11	3,900	+0.19(+0.71%)
Feb 26, 2003	27.10	27.12	26.90	26.92	46,000	-0.38(-1.39%)
Feb 25, 2003	27.49	27.49	27.14	27.30	5,100	+0.19(+0.70%)
Feb 24, 2003	27.31	27.62	27.11	27.11	9,000	-0.73(-2.62%)
Feb 21, 2003	27.56	28.00	27.35	27.84	21,600	+0.23(+0.83%)
Feb 20, 2003	28.35	28.35	27.60	27.61	26,500	-0.55(-1.95%)
Feb 19, 2003	27.59	28.47	27.58	28.16	15,100	+0.40(+1.44%)
Feb 18, 2003	27.40	27.76	27.40	27.76	5,100	+0.20(+0.73%)
Feb 14, 2003	27.52	27.64	27.48	27.56	14,600	+0.00(+0.00%)
Feb 13, 2003	27.50	27.61	27.39	27.56	4,500	+0.14(+0.51%)
Feb 12, 2003	27.52	27.54	27.30	27.42	12,800	-0.06(-0.21%)
Feb 11, 2003	27.27	27.54	27.16	27.48	29,200	+0.29(+1.06%)
Feb 10, 2003	27.00	27.30	27.00	27.19	15,100	+0.13(+0.48%)
Feb 07, 2003	27.23	27.31	27.05	27.06	14,600	-0.21(-0.77%)
Feb 06, 2003	27.59	27.60	27.10	27.27	9,000	-0.14(-0.51%)
Feb 05, 2003	27.10	27.70	27.10	27.41	6,700	-0.02(-0.07%)
Feb 04, 2003	28.08	28.18	27.15	27.43	16,400	-0.77(-2.73%)
Feb 03, 2003	28.36	28.49	27.87	28.20	35,300	-0.40(-1.40%)
Jan 31, 2003	28.15	28.60	28.15	28.60	13,100	+0.41(+1.45%)
Jan 30, 2003	27.91	28.39	27.83	28.19	21,800	+0.28(+1.00%)
Jan 29, 2003	28.00	28.05	27.81	27.91	14,800	-0.06(-0.21%)
Jan 28, 2003	28.00	28.22	27.97	27.97	8,400	-0.28(-0.99%)
Jan 27, 2003	28.80	28.80	28.00	28.25	30,000	-0.19(-0.67%)
Jan 24, 2003	28.99	29.00	28.44	28.44	33,300	-0.47(-1.63%)
Jan 23, 2003	27.10	29.00	27.10	28.91	37,000	+0.96(+3.43%)
Jan 22, 2003	28.10	28.50	27.75	27.95	24,600	-0.35(-1.24%)
Jan 21, 2003	28.45	28.45	28.00	28.30	27,000	+0.15(+0.53%)
Jan 17, 2003	28.00	28.58	28.00	28.15	24,000	+0.19(+0.68%)
Jan 16, 2003	28.20	28.60	27.94	27.96	28,500	-0.13(-0.46%)
Jan 15, 2003	28.07	28.75	28.04	28.09	40,000	+0.04(+0.14%)
Jan 14, 2003	26.61	28.05	26.30	28.05	29,300	+1.44(+5.41%)
Jan 13, 2003	25.64	26.86	25.38	26.61	40,600	+1.39(+5.51%)
Jan 10, 2003	24.15	25.25	24.00	25.22	24,000	+1.17(+4.87%)
Jan 09, 2003	24.23	24.25	23.91	24.05	11,200	+0.39(+1.65%)
Jan 08, 2003	23.50	23.80	23.40	23.66	9,300	-0.06(-0.25%)
Jan 07, 2003	23.75	23.99	23.55	23.72	23,800	-0.30(-1.25%)
Jan 06, 2003	23.36	24.17	23.36	24.02	11,600	+0.30(+1.26%)
Jan 03, 2003	23.75	23.75	23.58	23.72	10,800	-0.12(-0.50%)
Jan 02, 2003	23.44	23.84	23.37	23.84	14,300	+0.40(+1.70%)
Dec 31, 2002	23.86	23.86	23.44	23.44	12,400	-0.03(-0.13%)
Dec 30, 2002	24.25	24.39	23.45	23.47	21,500	-0.93(-3.81%)
Dec 27, 2002	24.11	24.40	24.03	24.40	1,400	-0.09(-0.37%)
Dec 26, 2002	24.35	24.49	24.21	24.49	1,400	+0.00(+0.00%)
Dec 24, 2002	24.36	24.50	24.36	24.49	1,300	-0.21(-0.85%)
Dec 23, 2002	25.23	24.99	24.40	24.70	9,300	-0.02(-0.08%)
Dec 20, 2002	25.23	25.24	24.40	24.72	13,500	-0.03(-0.12%)
Dec 19, 2002	24.25	24.75	24.16	24.75	39,100	+0.35(+1.43%)
Dec 18, 2002	24.25	25.12	24.22	24.40	12,600	-0.27(-1.09%)
Dec 17, 2002	24.50	25.00	24.34	24.67	28,200	+0.07(+0.28%)
Dec 16, 2002	24.67	24.72	24.50	24.60	39,700	-0.17(-0.69%)
Dec 13, 2002	24.35	24.80	24.25	24.77	20,900	+0.40(+1.64%)
Dec 12, 2002	24.75	24.75	24.35	24.37	2,700	-0.26(-1.06%)
Dec 11, 2002	24.72	24.72	24.45	24.63	4,900	+0.17(+0.69%)
Dec 10, 2002	24.30	24.83	24.30	24.46	24,100	+0.15(+0.62%)
Dec 09, 2002	24.56	24.60	24.30	24.31	5,600	-0.28(-1.14%)
Dec 06, 2002	24.58	24.60	24.28	24.59	11,600	+0.06(+0.24%)
Dec 05, 2002	24.11	24.59	24.11	24.53	6,700	+0.42(+1.74%)
Dec 04, 2002	24.05	24.27	24.05	24.11	9,200	-0.21(-0.87%)
Dec 03, 2002	24.00	24.50	24.00	24.32	6,500	+0.25(+1.04%)
Dec 02, 2002	24.90	24.90	24.06	24.07	4,600	-0.67(-2.71%)
Nov 29, 2002	24.73	24.74	24.54	24.74	4,100	+0.01(+0.04%)
Nov 27, 2002	24.73	24.85	24.48	24.73	31,600	-0.01(-0.04%)
Nov 26, 2002	24.37	24.87	24.36	24.74	11,400	+0.05(+0.20%)
Nov 25, 2002	24.75	25.00	24.43	24.69	3,500	-0.17(-0.68%)
Nov 22, 2002	24.85	24.86	24.48	24.86	4,500	+0.24(+0.97%)
Nov 21, 2002	24.50	24.86	24.48	24.62	23,000	+0.12(+0.49%)
Nov 20, 2002	24.52	24.60	24.23	24.50	34,900	+0.18(+0.74%)
Nov 19, 2002	24.70	24.70	24.31	24.32	17,100	-0.38(-1.54%)
Nov 18, 2002	24.90	25.09	24.65	24.70	6,000	-0.39(-1.55%)
Nov 15, 2002	25.30	25.30	24.93	25.09	6,700	-0.21(-0.83%)
Nov 14, 2002	25.30	25.30	25.07	25.30	10,400	+0.01(+0.04%)
Nov 13, 2002	24.99	25.30	24.85	25.29	25,100	+0.39(+1.57%)
Nov 12, 2002	24.65	24.90	24.65	24.90	38,400	+0.24(+0.97%)
Nov 11, 2002	24.75	24.90	24.66	24.66	11,800	-0.03(-0.12%)
Nov 08, 2002	24.75	24.85	24.66	24.69	14,400	-0.04(-0.16%)
Nov 07, 2002	24.74	24.75	24.65	24.73	11,500	-0.02(-0.08%)
Nov 06, 2002	24.74	24.75	24.50	24.75	16,600	+0.06(+0.25%)
Nov 05, 2002	24.00	24.72	24.00	24.69	19,300	+0.20(+0.82%)
Nov 04, 2002	23.25	25.00	23.20	24.49	51,800	+1.29(+5.56%)
Nov 01, 2002	22.90	23.20	22.60	23.20	16,000	+0.11(+0.48%)
Oct 31, 2002	22.52	23.10	22.52	23.09	11,500	+0.23(+1.01%)
Oct 30, 2002	22.41	22.90	22.41	22.86	3,600	-0.03(-0.13%)
Oct 29, 2002	22.76	22.89	22.62	22.89	5,050	+0.22(+0.97%)
Oct 28, 2002	22.46	22.75	22.30	22.67	30,200	+0.04(+0.18%)
Oct 25, 2002	22.84	22.84	22.40	22.63	39,400	+0.08(+0.35%)
Oct 24, 2002	22.96	22.96	22.55	22.55	5,000	-0.42(-1.83%)
Oct 23, 2002	22.65	23.00	22.65	22.97	16,200	-0.07(-0.30%)
Oct 22, 2002	23.20	23.20	22.75	23.04	14,200	-0.09(-0.39%)
Oct 21, 2002	22.87	23.10	22.85	23.13	64,600	+0.14(+0.61%)
Oct 18, 2002	22.95	23.41	22.85	22.99	14,400	+0.19(+0.83%)
Oct 17, 2002	23.00	23.00	22.60	22.80	58,400	+0.00(+0.00%)
Oct 16, 2002	22.81	22.95	22.46	22.80	16,900	-0.10(-0.44%)
Oct 15, 2002	23.25	23.49	22.90	22.90	28,200	-0.60(-2.55%)
Oct 14, 2002	23.15	23.55	22.92	23.50	22,800	+0.25(+1.08%)
Oct 11, 2002	23.20	23.50	23.18	23.25	38,900	+0.35(+1.53%)
Oct 10, 2002	21.60	23.05	21.59	22.90	38,400	+0.85(+3.85%)
Oct 09, 2002	22.00	22.20	22.00	22.05	6,300	+0.05(+0.23%)
Oct 08, 2002	21.55	22.06	21.51	22.00	24,400	+0.10(+0.46%)
Oct 07, 2002	22.40	22.90	21.90	21.90	17,100	-0.78(-3.44%)
Oct 04, 2002	22.47	22.84	22.27	22.68	6,900	-0.25(-1.09%)
Oct 03, 2002	22.93	23.00	22.46	22.93	25,500	-0.01(-0.05%)
Oct 02, 2002	23.05	23.12	22.71	22.94	19,728	+0.01(+0.04%)
Oct 01, 2002	22.90	23.00	22.33	22.93	35,600	+0.03(+0.13%)
Sep 30, 2002	22.90	23.10	22.56	22.90	40,200	+0.00(+0.00%)
Sep 27, 2002	23.00	23.62	22.50	22.90	15,200	-0.15(-0.65%)
Sep 26, 2002	22.82	23.25	22.82	23.05	8,478	+0.35(+1.55%)
Sep 25, 2002	23.03	23.10	22.25	22.70	810,000	+0.17(+0.75%)
Sep 24, 2002	21.60	23.00	21.50	22.53	31,100	+0.53(+2.40%)
Sep 23, 2002	24.49	24.49	21.75	22.00	28,801	-2.25(-9.27%)
Sep 20, 2002	24.15	25.10	23.75	24.25	37,600	+0.27(+1.12%)
Sep 19, 2002	23.35	24.19	23.09	23.98	9,400	+0.58(+2.48%)
Sep 18, 2002	23.29	23.42	22.95	23.40	14,600	+0.06(+0.26%)
Sep 17, 2002	25.00	25.23	23.03	23.34	55,799	-1.92(-7.60%)
Sep 16, 2002	25.85	25.87	24.65	25.26	27,200	-0.35(-1.37%)
Sep 13, 2002	25.76	26.10	25.29	25.61	23,400	+0.17(+0.68%)
Sep 12, 2002	25.70	26.05	24.85	25.44	12,000	-0.27(-1.05%)
Sep 11, 2002	26.34	26.34	25.70	25.71	32,800	-0.48(-1.83%)
Sep 10, 2002	25.92	26.40	25.41	26.19	9,700	+0.39(+1.51%)
Sep 09, 2002	25.11	26.12	25.11	25.80	21,571	-0.01(-0.04%)
Sep 06, 2002	24.99	26.37	24.71	25.81	17,700	+1.16(+4.71%)
Sep 05, 2002	25.21	25.66	24.50	24.65	15,100	-1.24(-4.79%)
Sep 04, 2002	25.88	26.40	25.57	25.89	23,583	-0.46(-1.75%)
Sep 03, 2002	26.44	26.45	24.86	26.35	49,700	+0.03(+0.11%)
Aug 30, 2002	24.80	26.32	24.60	26.32	54,800	+1.01(+3.99%)
Aug 29, 2002	24.10	25.31	23.90	25.31	19,000	+1.26(+5.24%)
Aug 28, 2002	24.50	24.73	23.59	24.05	53,517	-0.75(-3.02%)
Aug 27, 2002	24.97	25.22	24.60	24.80	24,800	+0.14(+0.57%)
Aug 26, 2002	24.85	24.90	24.51	24.66	52,500	+0.00(+0.00%)
Aug 23, 2002	24.25	24.95	24.15	24.66	77,108	+0.46(+1.90%)
Aug 22, 2002	22.65	24.20	22.65	24.20	31,100	+1.43(+6.28%)
Aug 21, 2002	22.50	23.25	22.40	22.77	74,800	+0.47(+2.11%)
Aug 20, 2002	22.40	22.72	22.15	22.30	40,000	-2.20(-8.98%)
Aug 16, 2002	22.85	25.00	22.50	24.50	58,050	+1.21(+5.19%)
Aug 15, 2002	23.50	23.74	22.00	23.29	56,384	+0.34(+1.49%)
Aug 14, 2002	22.20	23.65	21.50	22.95	84,600	+0.90(+4.08%)
Aug 13, 2002	21.00	22.05	20.85	22.05	13,700	+1.05(+5.00%)
Aug 12, 2002	20.60	21.55	20.60	21.00	16,400	+0.50(+2.44%)
Aug 07, 2002	20.44	20.50	19.98	20.50	12,900	+0.05(+0.24%)
Aug 06, 2002	20.26	20.61	20.00	20.45	18,464	+0.12(+0.59%)
Aug 05, 2002	22.00	22.00	20.25	20.33	7,300	-1.39(-6.40%)
Aug 02, 2002	22.45	22.45	21.50	21.72	9,900	-0.38(-1.72%)
Aug 01, 2002	21.61	22.20	21.49	22.10	35,100	+0.10(+0.45%)
Jul 31, 2002	21.72	22.00	21.70	22.00	22,600	+0.37(+1.71%)
Jul 30, 2002	21.60	21.85	21.45	21.63	80,400	+0.23(+1.07%)
Jul 29, 2002	19.95	21.65	19.95	21.40	27,300	+1.70(+8.63%)
Jul 26, 2002	18.89	19.70	18.89	19.70	6,400	+0.60(+3.14%)
Jul 25, 2002	19.35	19.89	19.10	19.10	21,300	-0.40(-2.05%)
Jul 24, 2002	18.76	19.80	18.31	19.50	19,012	+0.17(+0.89%)
Jul 23, 2002	17.62	19.70	17.61	19.33	27,320	+1.28(+7.08%)
Jul 22, 2002	18.49	19.60	16.82	18.05	45,750	-1.24(-6.43%)
Jul 19, 2002	20.89	21.14	18.90	19.29	65,200	-3.47(-15.25%)
Jul 17, 2002	23.06	23.33	22.75	22.76	14,000	-0.74(-3.14%)
Jul 12, 2002	23.25	24.33	23.24	23.50	77,600	+0.60(+2.62%)
Jul 11, 2002	23.04	23.05	22.51	22.90	34,500	-0.10(-0.43%)
Jul 10, 2002	22.81	23.00	22.44	23.00	48,400	+0.18(+0.79%)
Jul 09, 2002	22.68	22.82	22.68	22.82	24,600	+0.14(+0.62%)
Jul 08, 2002	22.78	22.78	22.68	22.68	13,800	-0.10(-0.44%)
Jul 05, 2002	22.17	22.80	22.17	22.78	8,300	+0.30(+1.33%)
Jul 04, 2002	22.00	22.65	22.00	22.48	7,600	+0.00(+0.00%)
Jul 03, 2002	22.00	22.65	22.00	22.48	7,600	+0.23(+1.03%)
Jul 02, 2002	22.01	22.55	21.58	22.25	29,700	-0.11(-0.49%)
Jul 01, 2002	22.45	22.60	21.30	22.36	20,100	+0.02(+0.09%)
Jun 28, 2002	22.49	22.62	21.50	22.34	113,200	+0.24(+1.09%)
Jun 27, 2002	21.46	22.50	21.25	22.10	24,900	+0.60(+2.79%)
Jun 26, 2002	22.00	22.20	20.10	21.50	51,700	-0.95(-4.23%)
Jun 25, 2002	21.85	22.65	21.45	22.45	19,100	+0.90(+4.18%)
Jun 21, 2002	22.74	23.00	21.55	21.55	33,900	-0.95(-4.22%)
Jun 20, 2002	22.30	23.00	22.00	22.50	22,000	+0.20(+0.90%)
Jun 19, 2002	22.01	22.70	21.80	22.30	16,400	+0.23(+1.04%)
Jun 18, 2002	44.60	22.75	21.31	22.07	27,200	-22.21(-50.16%)
Jun 14, 2002	42.90	44.50	42.90	44.28	17,600	+1.03(+2.38%)
Jun 12, 2002	46.00	46.25	41.95	43.25	47,900	-1.85(-4.10%)
Jun 11, 2002	45.70	45.75	44.51	45.10	15,200	+0.80(+1.81%)
Jun 10, 2002	45.01	45.20	44.30	44.30	12,800	-0.69(-1.53%)
Jun 07, 2002	44.26	45.50	44.26	44.99	13,000	-0.01(-0.02%)
Jun 06, 2002	45.50	46.25	44.66	45.00	27,400	-0.23(-0.51%)
Jun 05, 2002	44.55	46.00	44.30	45.23	14,300	+1.23(+2.80%)
May 31, 2002	43.65	44.55	43.20	44.00	26,000	-1.00(-2.22%)
May 28, 2002	43.90	45.00	43.90	45.00	37,300	+1.10(+2.50%)
May 27, 2002	42.70	44.50	41.95	43.90	32,700	+0.00(+0.00%)
May 24, 2002	42.70	44.50	41.95	43.90	32,700	+1.16(+2.71%)
May 23, 2002	39.81	42.74	39.81	42.74	23,900	+1.99(+4.88%)
May 22, 2002	40.50	40.65	39.44	40.75	7,100	+1.05(+2.64%)
May 21, 2002	39.86	40.25	39.36	39.70	10,500	-0.27(-0.68%)
May 20, 2002	39.95	40.20	39.40	39.97	4,300	-0.58(-1.43%)
May 17, 2002	39.01	40.55	39.01	40.55	7,300	+0.76(+1.91%)
May 16, 2002	39.01	39.79	39.01	39.79	14,200	+0.25(+0.63%)
May 15, 2002	39.43	39.55	39.00	39.54	5,800	+0.10(+0.25%)
May 14, 2002	39.51	39.99	39.00	39.44	7,600	-0.06(-0.15%)
May 13, 2002	39.80	40.45	38.76	39.50	8,300	-0.04(-0.10%)
May 10, 2002	40.75	41.00	38.52	39.54	19,700	-0.64(-1.60%)
May 09, 2002	39.62	41.00	38.52	40.18	33,700	+0.68(+1.72%)
May 08, 2002	38.94	39.50	38.75	39.50	24,900	+0.65(+1.67%)
May 07, 2002	38.00	38.99	38.00	38.85	24,100	+0.85(+2.24%)
May 06, 2002	37.99	38.00	37.50	38.00	20,600	+0.25(+0.66%)
May 03, 2002	38.00	38.36	37.50	37.75	5,400	-0.65(-1.69%)
May 02, 2002	36.95	39.00	36.00	38.40	33,800	+1.65(+4.49%)

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.