Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	34.71	34.76	34.31	34.57	167,441	-0.24(-0.69%)
Apr 29, 2003	34.87	35.28	34.72	34.81	93,022	+0.09(+0.27%)
Apr 28, 2003	34.78	34.97	34.66	34.71	65,354	-0.10(-0.29%)
Apr 25, 2003	35.06	35.06	34.68	34.81	220,869	-0.34(-0.97%)
Apr 24, 2003	35.50	35.58	35.03	35.15	336,313	-0.46(-1.29%)
Apr 23, 2003	35.52	35.65	35.22	35.61	107,652	+0.09(+0.27%)
Apr 22, 2003	34.84	35.56	34.79	35.52	182,547	+0.72(+2.06%)
Apr 21, 2003	34.76	34.87	34.47	34.80	166,805	+0.06(+0.16%)
Apr 17, 2003	34.65	34.97	34.52	34.75	282,566	+0.05(+0.14%)
Apr 16, 2003	34.09	34.96	33.95	34.70	564,497	+0.67(+1.98%)
Apr 15, 2003	34.27	34.31	33.97	34.02	89,524	-0.25(-0.72%)
Apr 14, 2003	33.96	34.27	33.83	34.27	67,898	+0.44(+1.30%)
Apr 11, 2003	34.09	34.34	33.69	33.83	121,645	-0.21(-0.61%)
Apr 10, 2003	34.36	34.36	33.96	34.03	90,319	-0.33(-0.97%)
Apr 09, 2003	34.02	34.42	33.96	34.37	116,079	+0.35(+1.02%)
Apr 08, 2003	34.27	34.39	34.02	34.02	118,783	-0.25(-0.73%)
Apr 07, 2003	34.12	34.54	34.02	34.27	62,333	+0.53(+1.58%)
Apr 04, 2003	33.96	34.30	33.74	33.74	72,828	-0.22(-0.65%)
Apr 03, 2003	34.51	34.51	33.80	33.96	205,604	-0.46(-1.33%)
Apr 02, 2003	33.99	34.42	33.98	34.42	124,189	+0.55(+1.63%)
Apr 01, 2003	32.86	33.87	32.83	33.87	180,162	+1.01(+3.06%)
Mar 31, 2003	33.08	33.20	32.67	32.86	176,027	-0.23(-0.68%)
Mar 28, 2003	33.35	33.58	33.09	33.09	242,336	-0.25(-0.74%)
Mar 27, 2003	33.19	33.63	33.02	33.33	290,040	-0.35(-1.03%)
Mar 26, 2003	33.66	33.78	33.36	33.68	291,789	-0.01(-0.04%)
Mar 25, 2003	33.42	33.80	33.42	33.69	348,239	+0.26(+0.79%)
Mar 24, 2003	34.53	34.53	32.67	33.42	357,303	-1.10(-3.19%)
Mar 21, 2003	33.49	34.53	33.29	34.53	139,295	+1.38(+4.17%)
Mar 20, 2003	32.95	33.39	32.51	33.14	88,252	+0.13(+0.38%)
Mar 19, 2003	32.39	33.02	32.26	33.02	134,684	+0.69(+2.14%)
Mar 18, 2003	32.48	32.50	32.14	32.32	71,874	-0.19(-0.58%)
Mar 17, 2003	32.01	32.51	31.97	32.51	134,366	+0.38(+1.19%)
Mar 14, 2003	32.20	32.43	31.97	32.13	75,849	-0.01(-0.02%)
Mar 13, 2003	31.88	32.14	31.81	32.14	79,983	+0.32(+1.01%)
Mar 12, 2003	31.88	32.04	31.70	31.81	49,612	-0.13(-0.41%)
Mar 11, 2003	31.79	32.54	31.76	31.95	99,542	+0.24(+0.75%)
Mar 10, 2003	31.85	31.89	31.51	31.71	93,658	-0.25(-0.77%)
Mar 07, 2003	31.87	32.14	31.77	31.95	69,647	+0.13(+0.42%)
Mar 06, 2003	31.98	31.98	31.76	31.82	62,015	-0.22(-0.69%)
Mar 05, 2003	31.73	32.04	31.66	32.04	71,556	+0.17(+0.53%)
Mar 04, 2003	31.92	32.06	31.79	31.87	51,202	-0.14(-0.45%)
Mar 03, 2003	32.17	32.26	31.95	32.02	55,813	-0.03(-0.08%)
Feb 28, 2003	32.04	32.20	32.01	32.04	110,673	+0.04(+0.12%)
Feb 27, 2003	31.82	32.01	31.69	32.00	94,453	+0.22(+0.69%)
Feb 26, 2003	31.75	31.92	31.63	31.78	92,386	+0.03(+0.10%)
Feb 25, 2003	31.38	31.76	31.35	31.75	86,503	+0.31(+0.98%)
Feb 24, 2003	31.82	31.83	31.30	31.44	203,537	-0.46(-1.44%)
Feb 21, 2003	31.82	31.95	31.63	31.90	160,762	+0.01(+0.02%)
Feb 20, 2003	31.85	31.90	31.67	31.90	143,271	+0.06(+0.18%)
Feb 19, 2003	31.79	31.98	31.39	31.84	50,089	-0.01(-0.04%)
Feb 18, 2003	31.76	32.09	31.44	31.85	140,567	+0.16(+0.50%)
Feb 14, 2003	31.44	31.70	31.16	31.70	127,846	+0.25(+0.80%)
Feb 13, 2003	31.38	31.55	31.28	31.44	156,946	+0.13(+0.40%)
Feb 12, 2003	31.46	31.73	31.32	31.32	99,860	-0.11(-0.36%)
Feb 11, 2003	31.82	31.82	31.26	31.43	128,005	-0.28(-0.89%)
Feb 10, 2003	31.61	31.79	31.41	31.71	171,257	+0.11(+0.34%)
Feb 07, 2003	31.70	31.71	31.61	31.61	81,891	-0.09(-0.28%)
Feb 06, 2003	31.82	32.15	31.63	31.70	136,592	-0.03(-0.08%)
Feb 05, 2003	31.71	31.81	31.45	31.72	268,414	-0.01(-0.02%)
Feb 04, 2003	31.35	31.73	31.32	31.73	134,525	+0.38(+1.20%)
Feb 03, 2003	31.82	32.07	31.26	31.35	239,792	-0.40(-1.25%)
Jan 31, 2003	31.26	31.76	31.26	31.75	141,521	+0.52(+1.67%)
Jan 30, 2003	31.44	31.44	31.19	31.22	106,857	-0.14(-0.46%)
Jan 29, 2003	31.29	31.42	31.07	31.37	181,116	+0.11(+0.36%)
Jan 28, 2003	31.14	31.38	31.10	31.26	127,369	+0.13(+0.40%)
Jan 27, 2003	31.07	31.43	30.82	31.13	117,192	-0.04(-0.12%)
Jan 24, 2003	31.19	31.21	30.92	31.17	61,697	-0.06(-0.20%)
Jan 23, 2003	31.26	31.35	31.19	31.23	81,414	-0.09(-0.28%)
Jan 22, 2003	31.16	31.49	31.10	31.32	166,646	+0.14(+0.44%)
Jan 21, 2003	31.95	31.95	31.17	31.18	183,024	-0.88(-2.75%)
Jan 17, 2003	31.92	32.06	31.65	32.06	333,451	-0.02(-0.06%)
Jan 16, 2003	32.39	32.39	31.76	32.08	88,888	-0.18(-0.55%)
Jan 15, 2003	32.32	32.32	31.64	32.26	160,126	+0.06(+0.18%)
Jan 14, 2003	31.98	32.26	31.85	32.20	66,785	+0.12(+0.37%)
Jan 13, 2003	32.01	32.17	31.81	32.08	71,079	+0.21(+0.65%)
Jan 10, 2003	32.20	32.29	31.85	31.87	36,096	-0.28(-0.86%)
Jan 09, 2003	32.09	32.35	31.98	32.15	85,549	+0.06(+0.20%)
Jan 08, 2003	32.32	32.48	32.08	32.09	200,674	-0.24(-0.74%)
Jan 07, 2003	32.47	32.47	31.79	32.32	122,917	-0.22(-0.68%)
Jan 06, 2003	32.39	32.75	32.39	32.54	154,879	+0.14(+0.45%)
Jan 03, 2003	32.31	32.49	32.08	32.40	119,896	+0.09(+0.27%)
Jan 02, 2003	32.07	32.36	31.92	32.31	398,169	+0.33(+1.04%)
Dec 31, 2002	32.15	32.35	31.95	31.98	198,925	-0.16(-0.49%)
Dec 30, 2002	32.17	32.19	31.85	32.14	289,404	+0.09(+0.29%)
Dec 27, 2002	31.76	32.11	31.65	32.04	45,795	+0.21(+0.65%)
Dec 26, 2002	32.20	32.22	31.77	31.83	466,545	-0.30(-0.94%)
Dec 24, 2002	32.25	32.25	32.02	32.14	163,147	-0.12(-0.37%)
Dec 23, 2002	31.63	32.32	31.63	32.26	174,914	+0.55(+1.75%)
Dec 20, 2002	31.45	31.75	31.32	31.70	111,945	+0.26(+0.82%)
Dec 19, 2002	31.35	31.57	31.19	31.44	162,352	+0.09(+0.30%)
Dec 18, 2002	31.70	31.70	31.19	31.35	98,588	-0.35(-1.09%)
Dec 17, 2002	31.95	31.98	31.57	31.70	60,902	-0.25(-0.79%)
Dec 16, 2002	31.82	31.95	31.63	31.95	51,202	+0.22(+0.69%)
Dec 13, 2002	31.87	31.95	31.63	31.73	59,471	-0.16(-0.49%)
Dec 12, 2002	31.92	32.01	31.76	31.88	90,319	-0.06(-0.20%)
Dec 11, 2002	32.01	32.07	31.71	31.95	50,089	-0.09(-0.29%)
Dec 10, 2002	31.95	32.18	31.79	32.04	133,412	+0.03(+0.10%)
Dec 09, 2002	31.76	32.30	31.76	32.01	103,994	+0.25(+0.79%)
Dec 06, 2002	31.66	31.92	31.66	31.76	64,241	+0.04(+0.12%)
Dec 05, 2002	31.77	31.82	31.63	31.72	90,319	-0.04(-0.12%)
Dec 04, 2002	32.05	32.20	31.66	31.76	357,144	-0.77(-2.38%)
Dec 03, 2002	32.42	32.80	32.42	32.53	197,812	+0.08(+0.25%)
Dec 02, 2002	32.20	32.45	32.17	32.45	101,609	+0.38(+1.18%)
Nov 29, 2002	32.39	32.39	31.82	32.07	92,068	-0.22(-0.68%)
Nov 27, 2002	32.07	32.29	31.88	32.29	188,907	+0.28(+0.88%)
Nov 26, 2002	31.95	32.06	31.57	32.01	161,716	+0.00(+0.00%)
Nov 25, 2002	32.01	32.17	31.59	32.01	120,532	+0.06(+0.20%)
Nov 22, 2002	31.95	31.97	31.37	31.95	195,109	+0.07(+0.22%)
Nov 21, 2002	31.38	32.05	31.34	31.88	268,891	+0.61(+1.95%)
Nov 20, 2002	31.19	31.29	30.95	31.27	117,351	+0.08(+0.24%)
Nov 19, 2002	31.02	31.39	31.02	31.19	162,670	+0.18(+0.57%)
Nov 18, 2002	31.54	31.57	30.92	31.02	133,094	-0.41(-1.32%)
Nov 15, 2002	31.31	31.54	31.31	31.43	87,298	-0.01(-0.04%)
Nov 14, 2002	30.57	31.51	30.57	31.44	163,306	+0.88(+2.88%)
Nov 13, 2002	30.78	31.02	30.44	30.56	74,418	-0.16(-0.51%)
Nov 12, 2002	30.50	30.82	30.50	30.72	70,124	+0.31(+1.03%)
Nov 11, 2002	30.82	30.82	30.23	30.41	114,489	-0.38(-1.25%)
Nov 08, 2002	30.93	31.00	30.63	30.79	45,477	-0.14(-0.47%)
Nov 07, 2002	30.97	31.33	30.90	30.93	52,315	-0.09(-0.30%)
Nov 06, 2002	30.71	31.32	30.65	31.03	53,746	+0.37(+1.21%)
Nov 05, 2002	30.70	30.78	30.53	30.66	104,153	-0.11(-0.35%)
Nov 04, 2002	30.31	30.80	30.31	30.76	47,385	+0.47(+1.56%)
Nov 01, 2002	29.75	30.34	29.56	30.29	181,116	+0.45(+1.50%)
Oct 31, 2002	30.12	30.43	29.64	29.85	433,470	-0.31(-1.02%)
Oct 30, 2002	29.75	30.15	29.63	30.15	217,053	+0.41(+1.37%)
Oct 29, 2002	29.37	29.81	28.93	29.75	155,356	+0.35(+1.18%)
Oct 28, 2002	29.56	29.68	29.19	29.40	69,011	-0.06(-0.21%)
Oct 25, 2002	29.07	29.49	28.97	29.46	63,764	+0.42(+1.43%)
Oct 24, 2002	28.85	29.26	28.83	29.05	91,909	+0.21(+0.74%)
Oct 23, 2002	28.87	28.98	28.34	28.83	144,543	-0.09(-0.33%)
Oct 22, 2002	29.24	29.24	28.83	28.93	47,704	-0.45(-1.54%)
Oct 21, 2002	29.24	29.38	29.09	29.38	34,187	+0.11(+0.37%)
Oct 18, 2002	29.62	29.81	29.27	29.27	68,693	-0.28(-0.96%)
Oct 17, 2002	29.18	29.56	29.07	29.56	208,307	+0.50(+1.73%)
Oct 16, 2002	29.59	29.59	28.73	29.05	76,326	-0.43(-1.45%)
Oct 15, 2002	29.43	29.87	29.29	29.48	312,143	+0.20(+0.67%)
Oct 14, 2002	29.46	29.46	28.87	29.29	126,097	-0.14(-0.49%)
Oct 11, 2002	29.27	29.70	29.21	29.43	148,995	+0.14(+0.47%)
Oct 10, 2002	28.46	29.32	28.12	29.29	171,893	+0.84(+2.94%)
Oct 09, 2002	29.46	29.46	28.46	28.46	202,583	-1.01(-3.42%)
Oct 08, 2002	29.46	29.54	28.57	29.46	312,143	-0.35(-1.16%)
Oct 07, 2002	30.56	30.65	29.71	29.81	221,187	-0.67(-2.19%)
Oct 04, 2002	30.53	30.71	30.26	30.48	11,528,473	-0.14(-0.47%)
Oct 03, 2002	30.82	31.07	30.56	30.62	210,851	-0.19(-0.63%)
Oct 02, 2002	30.94	31.10	30.71	30.82	208,784	-0.26(-0.83%)
Oct 01, 2002	31.13	31.13	30.66	31.07	162,511	-0.02(-0.06%)
Sep 30, 2002	31.29	31.29	30.87	31.09	152,175	-0.32(-1.02%)
Sep 27, 2002	31.54	31.82	31.41	31.41	113,217	-0.23(-0.72%)
Sep 26, 2002	31.02	31.68	30.88	31.64	447,940	+0.26(+0.82%)
Sep 25, 2002	31.66	31.82	30.88	31.38	425,519	-0.28(-0.87%)
Sep 24, 2002	31.88	32.02	31.54	31.66	152,016	-0.24(-0.75%)
Sep 23, 2002	31.88	31.95	31.75	31.90	134,843	+0.08(+0.24%)
Sep 20, 2002	31.85	32.07	31.70	31.82	173,483	+0.09(+0.28%)
Sep 19, 2002	32.20	32.32	31.71	31.73	156,787	-0.44(-1.37%)
Sep 18, 2002	32.34	32.58	32.13	32.17	96,839	-0.16(-0.51%)
Sep 17, 2002	32.42	32.45	32.15	32.34	198,607	-0.01(-0.04%)
Sep 16, 2002	32.67	32.80	32.14	32.35	98,747	-0.22(-0.68%)
Sep 13, 2002	32.39	32.64	32.39	32.57	93,658	+0.06(+0.17%)
Sep 12, 2002	32.70	32.70	32.26	32.51	98,111	-0.19(-0.58%)
Sep 11, 2002	32.64	32.84	32.57	32.70	34,028	-0.03(-0.08%)
Sep 10, 2002	33.19	33.19	32.51	32.73	81,096	-0.43(-1.31%)
Sep 09, 2002	33.14	33.29	33.07	33.16	91,432	+0.09(+0.29%)
Sep 06, 2002	32.95	33.15	32.95	33.07	166,646	+0.13(+0.38%)
Sep 05, 2002	33.08	33.26	32.83	32.94	54,382	-0.14(-0.42%)
Sep 04, 2002	32.61	33.08	32.61	33.08	89,047	+0.47(+1.45%)
Sep 03, 2002	33.21	33.32	32.53	32.61	128,800	-0.60(-1.80%)
Aug 30, 2002	33.52	33.55	33.17	33.20	184,773	-0.24(-0.71%)
Aug 29, 2002	33.27	33.83	33.11	33.44	106,379	+0.07(+0.21%)
Aug 28, 2002	33.02	33.61	32.96	33.37	148,041	+0.26(+0.80%)
Aug 27, 2002	33.33	33.55	33.08	33.11	92,704	-0.13(-0.38%)
Aug 26, 2002	32.32	33.24	32.32	33.24	65,513	+0.79(+2.42%)
Aug 23, 2002	32.43	32.72	32.41	32.45	103,835	-0.01(-0.04%)
Aug 22, 2002	32.45	32.56	32.38	32.46	68,534	-0.06(-0.17%)
Aug 21, 2002	31.95	32.59	31.95	32.52	51,202	+0.45(+1.39%)
Aug 20, 2002	32.32	32.54	32.06	32.07	103,517	-0.23(-0.72%)
Aug 16, 2002	31.48	32.39	31.44	32.31	181,911	+0.83(+2.64%)
Aug 15, 2002	31.92	32.07	31.22	31.48	182,865	-0.35(-1.09%)
Aug 14, 2002	31.29	31.82	31.12	31.82	97,634	+0.52(+1.67%)
Aug 13, 2002	31.95	32.17	31.29	31.30	97,475	-0.55(-1.74%)
Aug 12, 2002	31.63	31.85	31.20	31.85	60,107	-0.03(-0.10%)
Aug 07, 2002	31.52	31.98	31.16	31.88	150,585	+0.45(+1.44%)
Aug 06, 2002	31.32	31.88	31.26	31.43	377,020	+0.14(+0.46%)
Aug 05, 2002	31.51	31.73	31.04	31.29	194,632	-0.15(-0.48%)
Aug 02, 2002	32.14	32.14	31.19	31.44	72,987	-0.64(-1.98%)
Aug 01, 2002	32.20	32.82	31.44	32.07	227,230	+0.00(+0.00%)
Jul 31, 2002	32.64	32.93	31.85	32.07	186,999	-0.63(-1.92%)
Jul 30, 2002	32.23	32.90	31.35	32.70	255,216	+0.39(+1.21%)
Jul 29, 2002	30.96	32.58	30.96	32.31	210,533	+1.49(+4.84%)
Jul 26, 2002	29.49	31.13	29.49	30.82	278,432	+1.43(+4.86%)
Jul 25, 2002	28.57	29.56	28.30	29.39	262,372	+0.89(+3.11%)
Jul 24, 2002	28.31	29.11	27.45	28.51	262,849	+0.06(+0.22%)
Jul 23, 2002	29.53	29.81	28.43	28.44	131,345	-1.10(-3.73%)
Jul 22, 2002	29.97	30.45	29.34	29.54	989,540	-0.33(-1.09%)
Jul 19, 2002	30.19	30.37	29.71	29.87	499,461	-1.15(-3.71%)
Jul 17, 2002	31.36	31.69	30.51	31.02	126,097	+0.08(+0.26%)
Jul 12, 2002	31.61	32.04	30.72	30.94	108,129	-0.65(-2.07%)
Jul 11, 2002	32.17	32.17	31.07	31.59	202,424	-0.64(-1.97%)
Jul 10, 2002	32.80	32.81	31.73	32.23	255,852	-0.47(-1.44%)
Jul 09, 2002	32.83	32.83	32.70	32.70	92,863	-0.13(-0.38%)
Jul 08, 2002	33.58	33.58	32.83	32.83	138,341	-0.75(-2.25%)
Jul 05, 2002	33.52	33.87	33.31	33.58	49,294	+0.13(+0.38%)
Jul 04, 2002	33.93	34.01	33.17	33.46	94,612	+0.00(+0.00%)
Jul 03, 2002	33.93	34.01	33.17	33.46	94,612	-0.52(-1.54%)
Jul 02, 2002	34.31	34.36	33.93	33.98	74,736	-0.39(-1.13%)
Jul 01, 2002	34.29	34.43	33.90	34.37	80,619	-0.03(-0.09%)
Jun 28, 2002	34.65	34.74	34.00	34.40	262,054	-0.22(-0.64%)
Jun 27, 2002	34.46	34.74	34.19	34.62	136,910	+0.27(+0.79%)
Jun 26, 2002	34.32	34.56	33.99	34.35	343,946	-0.46(-1.32%)
Jun 25, 2002	34.64	35.22	34.41	34.81	137,546	-0.35(-1.00%)
Jun 21, 2002	34.65	34.89	34.59	35.16	102,563	+0.51(+1.47%)
Jun 20, 2002	34.34	34.89	34.34	34.65	101,291	+0.18(+0.53%)
Jun 19, 2002	34.40	34.85	34.21	34.47	122,917	+0.02(+0.05%)
Jun 18, 2002	34.40	34.61	34.24	34.45	120,532	-0.01(-0.04%)
Jun 17, 2002	33.90	34.46	33.90	34.46	92,545	+0.61(+1.80%)
Jun 14, 2002	33.74	33.95	33.61	33.85	70,124	+0.20(+0.60%)
Jun 12, 2002	33.61	33.65	33.42	33.65	91,273	+0.10(+0.30%)
Jun 11, 2002	33.90	34.03	33.39	33.55	290,358	-0.31(-0.91%)
Jun 10, 2002	33.96	34.09	33.80	33.86	107,970	-0.11(-0.33%)
Jun 07, 2002	33.58	34.26	33.46	33.97	1,415,219	+0.39(+1.16%)
Jun 06, 2002	33.21	33.68	33.17	33.58	185,250	+0.37(+1.12%)
Jun 05, 2002	33.08	33.70	33.08	33.21	84,754	+0.35(+1.07%)
May 31, 2002	32.70	33.04	32.70	32.86	160,285	-0.02(-0.06%)
May 28, 2002	32.70	32.88	32.70	32.88	79,347	+0.18(+0.54%)
May 27, 2002	32.51	32.70	32.40	32.70	60,425	+0.00(+0.00%)
May 24, 2002	32.51	32.70	32.40	32.70	190,816	+0.13(+0.39%)
May 23, 2002	31.88	32.70	31.79	32.58	114,966	+0.83(+2.62%)
May 22, 2002	31.54	31.95	31.45	31.75	73,464	+0.11(+0.36%)
May 21, 2002	31.51	31.63	31.29	31.63	55,654	+0.06(+0.20%)
May 20, 2002	31.85	31.85	31.55	31.57	43,728	-0.16(-0.50%)
May 17, 2002	31.73	31.82	31.51	31.73	61,697	+0.08(+0.24%)
May 16, 2002	32.20	32.20	31.53	31.65	92,227	-0.58(-1.80%)
May 15, 2002	32.04	32.36	32.03	32.23	42,297	+0.23(+0.73%)
May 14, 2002	31.88	32.00	31.64	32.00	76,326	+0.05(+0.16%)
May 13, 2002	31.79	32.24	31.59	31.95	76,485	+0.04(+0.14%)
May 10, 2002	32.10	32.10	31.76	31.90	172,211	-0.55(-1.69%)
May 09, 2002	32.66	32.66	32.39	32.45	93,817	-0.21(-0.64%)
May 08, 2002	32.88	32.88	32.34	32.66	61,856	-0.17(-0.52%)
May 07, 2002	32.89	32.94	32.80	32.83	107,493	-0.15(-0.46%)
May 06, 2002	33.20	33.26	32.93	32.98	86,344	-0.14(-0.42%)
May 03, 2002	33.14	33.26	33.05	33.12	92,068	-0.06(-0.17%)
May 02, 2002	32.92	33.46	32.92	33.17	145,179	+0.23(+0.69%)

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.