Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	23.92	23.92	23.69	23.74	401,023	-0.18(-0.74%)
Apr 29, 2003	23.85	24.21	23.82	23.92	226,645	+0.07(+0.27%)
Apr 28, 2003	23.78	23.95	23.72	23.85	250,486	+0.19(+0.80%)
Apr 25, 2003	23.82	23.90	23.59	23.66	151,453	-0.16(-0.66%)
Apr 24, 2003	24.05	24.14	23.59	23.82	222,671	-0.23(-0.95%)
Apr 23, 2003	24.10	24.13	23.80	24.05	155,427	-0.05(-0.19%)
Apr 22, 2003	23.77	24.21	23.56	24.09	284,414	+0.32(+1.35%)
Apr 21, 2003	23.65	23.80	23.33	23.77	277,690	+0.18(+0.78%)
Apr 17, 2003	23.49	23.65	23.40	23.59	274,327	+0.23(+0.98%)
Apr 16, 2003	24.01	24.03	23.26	23.36	231,230	-0.33(-1.41%)
Apr 15, 2003	23.75	23.80	23.54	23.69	264,241	-0.01(-0.03%)
Apr 14, 2003	23.46	23.71	23.41	23.70	364,649	+0.34(+1.46%)
Apr 11, 2003	23.62	23.84	23.29	23.36	272,952	-0.12(-0.50%)
Apr 10, 2003	23.49	23.72	23.37	23.48	164,291	-0.01(-0.06%)
Apr 09, 2003	23.75	24.21	23.37	23.49	268,214	-0.16(-0.69%)
Apr 08, 2003	23.78	23.98	23.59	23.65	186,909	-0.07(-0.28%)
Apr 07, 2003	23.56	24.14	23.56	23.72	308,867	+0.26(+1.12%)
Apr 04, 2003	23.36	23.78	23.33	23.46	250,181	+0.16(+0.70%)
Apr 03, 2003	23.33	23.61	23.19	23.29	192,106	-0.17(-0.72%)
Apr 02, 2003	23.42	23.65	23.23	23.46	301,837	+0.29(+1.27%)
Apr 01, 2003	23.00	23.28	22.77	23.17	291,139	+0.29(+1.26%)
Mar 31, 2003	23.03	23.29	22.71	22.88	216,864	-0.24(-1.05%)
Mar 28, 2003	23.23	23.26	22.67	23.12	344,170	-0.01(-0.03%)
Mar 27, 2003	22.97	23.42	22.56	23.13	217,322	+0.22(+0.97%)
Mar 26, 2003	23.10	23.12	22.74	22.91	334,695	-0.19(-0.82%)
Mar 25, 2003	23.06	23.37	22.84	23.10	301,990	+0.17(+0.74%)
Mar 24, 2003	23.13	23.13	22.31	22.93	412,179	-0.29(-1.24%)
Mar 21, 2003	22.87	23.23	22.71	23.22	303,059	+0.46(+2.04%)
Mar 20, 2003	22.90	22.90	22.25	22.75	258,739	-0.07(-0.32%)
Mar 19, 2003	22.38	22.83	22.38	22.82	244,831	+0.54(+2.44%)
Mar 18, 2003	22.83	22.83	22.05	22.28	417,528	-0.55(-2.41%)
Mar 17, 2003	22.12	22.84	21.74	22.83	394,298	+0.71(+3.22%)
Mar 14, 2003	22.18	22.35	21.90	22.12	281,969	-0.07(-0.30%)
Mar 13, 2003	22.28	22.56	22.05	22.18	445,496	-0.07(-0.29%)
Mar 12, 2003	22.37	22.47	22.16	22.25	314,980	-0.12(-0.53%)
Mar 11, 2003	22.18	22.59	22.07	22.36	321,246	+0.12(+0.56%)
Mar 10, 2003	22.38	22.40	21.87	22.24	233,522	-0.17(-0.76%)
Mar 07, 2003	22.38	22.59	22.19	22.41	288,541	-0.03(-0.15%)
Mar 06, 2003	22.44	22.54	22.25	22.44	321,093	-0.08(-0.35%)
Mar 05, 2003	23.03	23.03	22.52	22.52	533,831	-0.56(-2.44%)
Mar 04, 2003	23.07	23.25	22.91	23.08	513,658	+0.12(+0.51%)
Mar 03, 2003	22.57	23.05	22.38	22.97	458,792	+0.56(+2.48%)
Feb 28, 2003	22.67	22.90	22.41	22.41	429,296	-0.33(-1.47%)
Feb 27, 2003	22.80	23.39	22.57	22.74	464,294	+0.01(+0.03%)
Feb 26, 2003	23.29	23.29	22.41	22.74	508,156	-0.46(-2.00%)
Feb 25, 2003	22.61	23.20	22.51	23.20	685,132	+0.59(+2.60%)
Feb 24, 2003	22.38	22.62	22.09	22.61	644,326	+0.28(+1.26%)
Feb 21, 2003	22.12	22.48	21.59	22.33	1,083,863	+0.15(+0.68%)
Feb 20, 2003	22.88	23.12	22.18	22.18	1,173,115	-0.73(-3.20%)
Feb 19, 2003	25.55	25.55	22.35	22.91	4,260,107	-2.63(-10.30%)
Feb 18, 2003	25.39	25.59	25.25	25.54	388,796	+0.16(+0.64%)
Feb 14, 2003	25.85	26.11	25.03	25.38	1,135,977	-0.14(-0.56%)
Feb 13, 2003	25.19	25.59	25.10	25.53	354,716	+0.33(+1.30%)
Feb 12, 2003	25.06	25.45	25.00	25.20	333,167	-0.12(-0.49%)
Feb 11, 2003	26.36	26.36	25.02	25.32	1,010,046	-1.03(-3.92%)
Feb 10, 2003	26.05	26.36	25.94	26.36	211,209	+0.35(+1.33%)
Feb 07, 2003	26.06	26.38	26.01	26.01	337,599	+0.05(+0.18%)
Feb 06, 2003	26.17	26.42	25.89	25.96	196,690	-0.29(-1.10%)
Feb 05, 2003	26.50	26.68	26.21	26.25	231,688	-0.25(-0.94%)
Feb 04, 2003	26.26	26.70	25.91	26.50	279,065	+0.18(+0.67%)
Feb 03, 2003	26.34	26.57	26.26	26.32	291,444	+0.15(+0.58%)
Jan 31, 2003	25.55	26.26	25.55	26.17	406,372	+0.48(+1.88%)
Jan 30, 2003	26.15	26.39	25.68	25.69	281,205	-0.46(-1.75%)
Jan 29, 2003	26.20	26.21	25.52	26.15	248,041	-0.05(-0.20%)
Jan 28, 2003	25.98	26.24	25.54	26.20	462,613	+0.18(+0.68%)
Jan 27, 2003	26.47	26.47	26.00	26.02	426,698	-0.58(-2.19%)
Jan 24, 2003	27.12	27.12	26.19	26.60	411,568	-0.51(-1.88%)
Jan 23, 2003	27.22	27.42	27.06	27.12	362,510	-0.04(-0.14%)
Jan 22, 2003	27.22	27.51	27.12	27.15	469,643	-0.07(-0.24%)
Jan 21, 2003	27.23	27.55	27.21	27.22	351,048	+0.00(+0.00%)
Jan 17, 2003	27.32	27.65	27.08	27.22	453,749	-0.10(-0.36%)
Jan 16, 2003	26.70	27.65	26.68	27.32	731,897	+0.63(+2.35%)
Jan 15, 2003	27.02	27.05	26.57	26.69	511,977	-0.33(-1.23%)
Jan 14, 2003	26.73	27.06	26.70	27.02	499,139	+0.20(+0.73%)
Jan 13, 2003	27.29	27.29	26.64	26.83	576,165	-0.37(-1.35%)
Jan 10, 2003	27.22	27.48	26.91	27.19	551,712	-0.03(-0.10%)
Jan 09, 2003	26.88	27.22	26.88	27.22	311,006	+0.34(+1.27%)
Jan 08, 2003	27.06	27.15	26.58	26.88	475,603	-0.18(-0.68%)
Jan 07, 2003	26.73	27.12	26.17	27.06	586,557	+0.33(+1.25%)
Jan 06, 2003	26.61	26.98	26.59	26.73	452,068	+0.12(+0.44%)
Jan 03, 2003	26.67	26.76	26.34	26.61	473,158	-0.06(-0.22%)
Jan 02, 2003	26.17	26.70	26.17	26.67	471,783	+0.62(+2.39%)
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%)

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.