Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	31.23	31.78	31.23	31.73	31,380	+0.57(+1.83%)
May 29, 2003	31.33	31.54	31.16	31.16	25,488	-0.15(-0.47%)
May 28, 2003	31.42	31.42	31.20	31.31	38,780	+0.02(+0.07%)
May 27, 2003	30.96	31.42	30.92	31.28	43,988	+0.33(+1.06%)
May 23, 2003	30.94	31.07	30.91	30.96	7,125	+0.01(+0.05%)
May 22, 2003	30.36	31.05	30.36	30.94	22,199	+0.58(+1.90%)
May 21, 2003	30.21	30.47	29.99	30.36	11,647	+0.28(+0.92%)
May 20, 2003	30.07	30.26	29.88	30.09	14,388	+0.12(+0.39%)
May 19, 2003	30.03	30.17	29.90	29.97	19,458	-0.22(-0.73%)
May 16, 2003	30.17	30.50	30.15	30.19	15,073	-0.09(-0.31%)
May 15, 2003	30.07	30.39	30.03	30.28	16,170	+0.36(+1.22%)
May 14, 2003	30.03	30.12	29.87	29.92	40,288	+0.07(+0.24%)
May 13, 2003	29.85	30.15	29.77	29.85	43,714	+0.00(+0.00%)
May 12, 2003	29.70	30.11	29.70	29.85	43,439	+0.08(+0.27%)
May 09, 2003	29.43	29.88	29.43	29.77	48,099	+0.39(+1.34%)
May 08, 2003	29.48	29.63	29.31	29.37	17,951	-0.36(-1.20%)
May 07, 2003	29.53	29.77	29.53	29.73	9,592	+0.26(+0.87%)
May 06, 2003	29.45	29.56	29.33	29.47	58,924	+0.07(+0.25%)
May 05, 2003	29.59	29.59	29.21	29.40	43,302	+0.10(+0.35%)
May 02, 2003	28.99	29.39	28.99	29.30	12,744	+0.09(+0.32%)
May 01, 2003	29.23	29.27	28.68	29.20	31,380	+0.09(+0.30%)
Apr 30, 2003	29.19	29.34	29.12	29.12	56,732	-0.12(-0.42%)
Apr 29, 2003	29.30	29.42	29.04	29.24	41,795	+0.12(+0.43%)
Apr 28, 2003	28.64	29.26	28.64	29.12	85,372	+0.47(+1.66%)
Apr 25, 2003	29.12	29.12	28.64	28.64	12,196	-0.42(-1.46%)
Apr 24, 2003	29.08	29.27	28.94	29.07	6,988	-0.34(-1.17%)
Apr 23, 2003	29.37	29.41	29.04	29.41	43,851	+0.11(+0.37%)
Apr 22, 2003	28.61	29.31	28.61	29.30	16,444	+0.55(+1.90%)
Apr 21, 2003	29.12	29.12	28.75	28.75	5,618	-0.23(-0.78%)
Apr 17, 2003	28.46	28.98	28.46	28.98	6,851	+0.48(+1.69%)
Apr 16, 2003	28.82	28.82	28.32	28.50	103,050	-0.62(-2.13%)
Apr 15, 2003	29.05	29.26	28.90	29.12	18,499	+0.14(+0.48%)
Apr 14, 2003	28.57	29.07	28.57	28.98	106,749	+0.31(+1.07%)
Apr 11, 2003	28.79	28.86	28.51	28.67	9,455	+0.17(+0.59%)
Apr 10, 2003	28.49	28.53	28.36	28.50	7,536	+0.01(+0.05%)
Apr 09, 2003	28.74	29.04	28.44	28.49	12,196	-0.07(-0.23%)
Apr 08, 2003	28.39	28.71	28.39	28.55	149,915	+0.16(+0.57%)
Apr 07, 2003	28.38	29.01	28.38	28.39	28,092	+0.01(+0.05%)
Apr 04, 2003	28.52	28.53	28.22	28.38	128,538	+0.15(+0.54%)
Apr 03, 2003	28.82	28.82	28.23	28.23	66,872	-0.44(-1.53%)
Apr 02, 2003	28.10	28.67	28.10	28.66	26,858	+0.64(+2.29%)
Apr 01, 2003	27.92	28.12	27.86	28.02	5,207	+0.04(+0.16%)
Mar 31, 2003	28.33	28.33	27.69	27.98	23,021	-0.45(-1.57%)
Mar 28, 2003	28.54	28.54	28.22	28.42	6,577	-0.12(-0.41%)
Mar 27, 2003	28.46	28.85	28.29	28.54	85,783	-0.06(-0.20%)
Mar 26, 2003	28.50	28.72	28.50	28.60	9,318	-0.06(-0.20%)
Mar 25, 2003	28.46	28.85	28.46	28.66	14,114	+0.05(+0.18%)
Mar 24, 2003	28.68	28.87	28.37	28.61	51,525	-0.69(-2.37%)
Mar 21, 2003	29.15	29.39	28.86	29.30	55,773	+0.58(+2.01%)
Mar 20, 2003	28.75	28.92	28.46	28.72	14,251	-0.07(-0.25%)
Mar 19, 2003	28.37	28.80	28.33	28.80	100,583	+0.63(+2.25%)
Mar 18, 2003	28.46	28.46	28.02	28.16	60,295	-0.28(-0.98%)
Mar 17, 2003	27.55	28.45	27.55	28.44	46,591	+0.64(+2.31%)
Mar 14, 2003	27.80	27.94	27.63	27.80	14,525	+0.20(+0.71%)
Mar 13, 2003	27.51	27.67	27.34	27.60	8,496	+0.45(+1.64%)
Mar 12, 2003	26.93	27.15	26.88	27.15	8,496	+0.23(+0.84%)
Mar 11, 2003	26.91	27.21	26.86	26.93	14,114	+0.21(+0.79%)
Mar 10, 2003	27.12	27.12	26.72	26.72	148,134	-0.41(-1.51%)
Mar 07, 2003	27.00	27.26	26.72	27.12	91,676	-0.01(-0.03%)
Mar 06, 2003	27.26	27.45	27.00	27.13	51,662	-0.35(-1.27%)
Mar 05, 2003	27.15	27.48	27.06	27.48	32,340	+0.02(+0.08%)
Mar 04, 2003	27.77	27.87	27.46	27.46	7,262	-0.35(-1.26%)
Mar 03, 2003	28.42	28.42	27.75	27.81	13,292	-0.33(-1.17%)
Feb 28, 2003	28.26	28.28	27.99	28.14	7,810	+0.03(+0.10%)
Feb 27, 2003	28.17	28.34	28.00	28.11	10,688	+0.07(+0.23%)
Feb 26, 2003	28.26	28.26	27.90	28.04	12,333	-0.29(-1.03%)
Feb 25, 2003	27.80	28.34	27.72	28.34	37,684	+0.35(+1.25%)
Feb 24, 2003	28.53	28.53	27.99	27.99	47,551	-0.47(-1.67%)
Feb 21, 2003	28.13	28.52	28.13	28.46	60,158	+0.25(+0.88%)
Feb 20, 2003	28.32	28.32	28.08	28.21	23,981	-0.21(-0.74%)
Feb 19, 2003	28.72	28.72	28.25	28.42	67,558	-0.14(-0.49%)
Feb 18, 2003	28.46	28.74	28.46	28.56	77,013	+0.25(+0.88%)
Feb 14, 2003	28.10	28.23	28.01	28.31	19,321	+0.22(+0.78%)
Feb 13, 2003	27.88	28.20	27.66	28.10	72,354	+0.07(+0.26%)
Feb 12, 2003	27.91	28.23	27.87	28.02	35,628	+0.09(+0.34%)
Feb 11, 2003	28.61	28.61	27.88	27.93	21,377	-0.50(-1.75%)
Feb 10, 2003	28.30	28.42	28.06	28.42	9,318	+0.26(+0.93%)
Feb 07, 2003	28.46	28.55	28.03	28.16	32,477	-0.19(-0.67%)
Feb 06, 2003	28.70	28.70	28.24	28.35	45,495	-0.34(-1.20%)
Feb 05, 2003	28.72	29.09	28.53	28.69	26,447	-0.03(-0.10%)
Feb 04, 2003	28.57	28.83	28.38	28.72	31,654	-0.03(-0.10%)
Feb 03, 2003	28.96	28.96	28.71	28.75	29,325	+0.09(+0.33%)
Jan 31, 2003	28.10	28.80	28.10	28.66	30,695	+0.34(+1.21%)
Jan 30, 2003	28.50	28.60	27.96	28.31	214,870	-0.15(-0.54%)
Jan 29, 2003	28.76	28.77	28.07	28.47	77,561	-0.23(-0.79%)
Jan 28, 2003	28.80	28.99	28.64	28.69	20,144	+0.05(+0.18%)
Jan 27, 2003	28.73	28.95	28.53	28.64	37,684	-0.61(-2.10%)
Jan 24, 2003	29.74	29.74	29.06	29.26	29,736	-0.52(-1.74%)
Jan 23, 2003	29.82	29.96	29.55	29.77	9,044	-0.04(-0.15%)
Jan 22, 2003	30.04	30.33	29.82	29.82	17,403	-0.37(-1.23%)
Jan 21, 2003	30.50	30.59	30.07	30.19	39,054	-0.35(-1.15%)
Jan 17, 2003	30.47	30.67	30.35	30.54	21,377	+0.01(+0.05%)
Jan 16, 2003	30.34	30.58	30.26	30.53	13,977	+0.31(+1.04%)
Jan 15, 2003	30.31	30.36	30.01	30.21	13,703	-0.28(-0.91%)
Jan 14, 2003	30.47	30.49	30.17	30.49	10,414	+0.09(+0.31%)
Jan 13, 2003	30.47	30.55	30.20	30.39	8,907	+0.05(+0.17%)
Jan 10, 2003	30.36	30.45	30.20	30.34	14,388	-0.06(-0.19%)
Jan 09, 2003	30.06	30.40	29.99	30.40	10,688	+0.50(+1.68%)
Jan 08, 2003	30.28	30.37	29.90	29.90	29,051	-0.31(-1.01%)
Jan 07, 2003	30.39	30.40	30.17	30.20	25,214	-0.23(-0.74%)
Jan 06, 2003	30.24	30.53	30.01	30.43	23,432	+0.28(+0.92%)
Jan 03, 2003	30.28	30.43	30.11	30.15	10,277	-0.15(-0.51%)
Jan 02, 2003	29.99	30.43	29.92	30.31	34,258	+0.64(+2.16%)
Dec 31, 2002	29.82	29.92	29.42	29.66	52,758	-0.16(-0.54%)
Dec 30, 2002	29.85	29.96	29.67	29.82	22,884	+0.05(+0.17%)
Dec 27, 2002	30.07	30.07	29.69	29.77	18,088	-0.26(-0.85%)
Dec 26, 2002	30.12	30.31	29.99	30.03	19,595	+0.01(+0.02%)
Dec 24, 2002	30.03	30.10	29.92	30.02	15,484	-0.01(-0.02%)
Dec 23, 2002	30.14	30.14	29.85	30.03	55,499	+0.21(+0.71%)
Dec 20, 2002	29.70	29.89	29.62	29.82	77,150	+0.39(+1.31%)
Dec 19, 2002	29.63	29.85	29.31	29.43	82,905	-0.35(-1.18%)
Dec 18, 2002	29.85	29.92	29.67	29.78	53,580	-0.05(-0.17%)
Dec 17, 2002	30.04	30.17	29.74	29.83	20,966	-0.32(-1.06%)
Dec 16, 2002	30.03	30.17	29.81	30.15	29,873	+0.13(+0.44%)
Dec 13, 2002	29.77	30.09	29.72	30.02	15,758	-0.20(-0.68%)
Dec 12, 2002	30.07	30.32	30.07	30.23	26,447	-0.07(-0.22%)
Dec 11, 2002	30.50	30.50	30.18	30.29	16,992	-0.27(-0.88%)
Dec 10, 2002	30.21	30.56	30.19	30.56	46,728	+0.45(+1.48%)
Dec 09, 2002	30.18	30.29	30.00	30.12	9,318	-0.02(-0.07%)
Dec 06, 2002	29.96	30.34	29.96	30.14	10,140	+0.18(+0.58%)
Dec 05, 2002	30.32	30.46	29.93	29.96	45,221	-0.45(-1.49%)
Dec 04, 2002	30.01	30.48	30.01	30.42	51,936	+0.41(+1.36%)
Dec 03, 2002	29.77	30.03	29.66	30.01	25,899	+0.23(+0.78%)
Dec 02, 2002	29.98	30.09	29.69	29.77	40,973	-0.07(-0.24%)
Nov 29, 2002	30.00	30.14	29.85	29.85	83,454	-0.36(-1.21%)
Nov 27, 2002	29.85	30.28	29.85	30.21	24,255	+0.42(+1.40%)
Nov 26, 2002	29.85	29.97	29.71	29.80	23,021	-0.20(-0.66%)
Nov 25, 2002	29.96	30.14	29.85	29.99	93,046	-0.22(-0.72%)
Nov 22, 2002	30.14	30.44	30.07	30.21	194,315	+0.01(+0.02%)
Nov 21, 2002	30.32	30.41	30.00	30.20	48,784	-0.19(-0.62%)
Nov 20, 2002	30.16	30.45	30.01	30.39	34,532	+0.13(+0.43%)
Nov 19, 2002	30.03	30.67	30.03	30.26	132,238	+0.05(+0.17%)
Nov 18, 2002	30.39	30.40	30.10	30.21	141,419	-0.01(-0.02%)
Nov 15, 2002	29.88	30.33	29.88	30.22	24,255	+0.21(+0.71%)
Nov 14, 2002	29.81	30.15	29.63	30.01	13,977	+0.31(+1.03%)
Nov 13, 2002	29.55	29.88	29.24	29.70	28,503	+0.51(+1.75%)
Nov 12, 2002	29.92	30.20	29.19	29.19	39,602	-0.91(-3.03%)
Nov 11, 2002	30.34	30.34	29.99	30.10	26,721	-0.06(-0.19%)
Nov 08, 2002	30.36	30.66	30.15	30.16	85,509	-0.34(-1.12%)
Nov 07, 2002	30.50	30.63	30.31	30.50	33,436	+0.00(+0.00%)
Nov 06, 2002	30.68	30.68	30.23	30.50	38,643	-0.18(-0.57%)
Nov 05, 2002	30.16	30.76	30.16	30.68	29,188	+0.52(+1.72%)
Nov 04, 2002	30.87	30.87	30.16	30.16	120,453	-0.71(-2.29%)
Nov 01, 2002	30.50	30.94	30.25	30.87	36,725	+0.42(+1.37%)
Oct 31, 2002	30.74	30.84	30.45	30.45	30,147	-0.29(-0.95%)
Oct 30, 2002	30.80	30.98	30.69	30.74	10,962	-0.04(-0.14%)
Oct 29, 2002	30.21	30.79	30.07	30.79	12,744	+0.58(+1.91%)
Oct 28, 2002	31.01	31.01	30.14	30.21	161,700	-0.72(-2.34%)
Oct 25, 2002	30.58	30.96	30.58	30.93	383,696	+0.27(+0.88%)
Oct 24, 2002	31.52	31.55	30.63	30.66	110,998	-0.38(-1.22%)
Oct 23, 2002	31.18	31.36	30.66	31.04	46,865	-0.19(-0.61%)
Oct 22, 2002	31.41	31.52	31.04	31.23	95,650	-0.53(-1.65%)
Oct 21, 2002	30.98	31.80	30.76	31.76	158,960	+0.87(+2.81%)
Oct 18, 2002	30.49	30.97	30.49	30.89	75,094	+0.40(+1.32%)
Oct 17, 2002	30.87	30.88	30.38	30.49	39,054	+0.17(+0.55%)
Oct 16, 2002	30.72	30.94	30.32	30.32	20,418	-0.90(-2.90%)
Oct 15, 2002	31.31	31.31	30.85	31.23	47,002	+0.53(+1.71%)
Oct 14, 2002	30.36	30.83	30.36	30.70	35,766	+0.53(+1.74%)
Oct 11, 2002	29.63	30.50	29.63	30.17	58,239	+0.60(+2.02%)
Oct 10, 2002	29.58	29.91	29.08	29.58	20,144	-0.01(-0.02%)
Oct 09, 2002	30.07	30.10	29.51	29.58	22,199	-0.55(-1.84%)
Oct 08, 2002	29.52	30.36	29.52	30.14	21,788	+0.71(+2.41%)
Oct 07, 2002	29.63	30.12	29.43	29.43	19,047	-0.08(-0.27%)
Oct 04, 2002	30.10	30.10	29.42	29.51	5,070	-0.51(-1.70%)
Oct 03, 2002	29.96	30.48	29.93	30.02	125,934	+0.10(+0.34%)
Oct 02, 2002	30.39	30.55	29.92	29.92	32,066	-0.51(-1.68%)
Oct 01, 2002	29.59	30.46	29.59	30.43	22,062	+0.82(+2.79%)
Sep 30, 2002	29.30	29.86	29.07	29.61	77,561	-0.09(-0.32%)
Sep 27, 2002	29.93	30.17	29.61	29.70	10,551	-0.86(-2.82%)
Sep 26, 2002	29.92	30.56	29.92	30.56	25,762	+0.65(+2.17%)
Sep 25, 2002	29.70	30.20	29.48	29.91	16,444	+0.22(+0.74%)
Sep 24, 2002	29.92	30.17	29.63	29.69	52,621	-0.65(-2.14%)
Sep 23, 2002	30.07	30.34	29.92	30.34	26,447	+0.07(+0.24%)
Sep 20, 2002	30.32	30.55	30.24	30.27	38,232	-0.23(-0.77%)
Sep 19, 2002	30.65	30.90	30.49	30.50	118,534	-0.63(-2.04%)
Sep 18, 2002	30.87	31.38	30.85	31.14	260,365	-0.12(-0.37%)
Sep 17, 2002	32.29	32.29	31.25	31.25	19,184	-0.74(-2.30%)
Sep 16, 2002	31.82	32.18	31.60	31.99	17,677	+0.26(+0.80%)
Sep 13, 2002	31.23	31.81	31.23	31.74	42,617	+0.09(+0.30%)
Sep 12, 2002	31.90	31.90	31.48	31.64	6,988	-0.44(-1.37%)
Sep 11, 2002	32.39	32.39	31.99	32.08	21,788	-0.01(-0.05%)
Sep 10, 2002	31.85	32.20	31.78	32.09	14,525	+0.07(+0.21%)
Sep 09, 2002	31.38	32.08	31.34	32.03	27,955	+0.66(+2.12%)
Sep 06, 2002	31.74	31.74	31.25	31.36	16,307	-0.22(-0.69%)
Sep 05, 2002	31.16	31.82	31.16	31.58	24,118	-0.01(-0.02%)
Sep 04, 2002	31.20	31.61	31.12	31.59	70,572	+0.39(+1.26%)
Sep 03, 2002	31.58	31.74	31.20	31.20	41,658	-0.77(-2.40%)
Aug 30, 2002	31.58	32.44	31.58	31.96	29,325	+0.18(+0.55%)
Aug 29, 2002	31.63	31.98	31.60	31.79	19,047	-0.37(-1.16%)
Aug 28, 2002	32.29	32.33	31.95	32.16	794,800	-0.20(-0.61%)
Aug 27, 2002	32.50	32.58	32.11	32.36	22,747	+0.02(+0.07%)
Aug 26, 2002	32.62	32.62	32.00	32.33	28,914	-0.07(-0.20%)
Aug 23, 2002	32.80	32.80	32.27	32.40	82,220	-0.32(-0.98%)
Aug 22, 2002	32.79	32.98	32.41	32.72	53,169	+0.12(+0.38%)
Aug 21, 2002	33.02	33.02	32.34	32.60	53,991	-0.17(-0.51%)
Aug 20, 2002	32.84	32.91	32.40	32.77	72,765	+0.18(+0.56%)
Aug 16, 2002	32.52	32.88	32.37	32.58	22,747	+0.06(+0.18%)
Aug 15, 2002	32.98	33.02	32.52	32.52	60,569	-0.31(-0.93%)
Aug 14, 2002	32.03	32.84	31.82	32.83	28,914	+0.81(+2.53%)
Aug 13, 2002	32.15	32.54	31.93	32.02	37,958	-0.09(-0.27%)
Aug 12, 2002	32.04	32.39	31.89	32.11	60,706	+0.80(+2.56%)
Aug 07, 2002	31.12	31.43	30.83	31.31	26,310	+0.50(+1.61%)
Aug 06, 2002	31.31	31.52	30.80	30.81	40,288	-0.06(-0.19%)
Aug 05, 2002	31.20	31.22	30.80	30.87	21,788	-0.36(-1.17%)
Aug 02, 2002	31.38	31.60	30.98	31.23	42,480	-0.09(-0.28%)
Aug 01, 2002	31.67	31.79	31.22	31.32	67,283	-0.17(-0.53%)
Jul 31, 2002	31.38	31.52	30.96	31.49	140,186	+0.59(+1.91%)
Jul 30, 2002	31.23	31.31	30.82	30.90	84,413	-0.51(-1.63%)
Jul 29, 2002	30.57	31.42	30.44	31.41	32,066	+1.19(+3.94%)
Jul 26, 2002	29.92	30.24	29.92	30.22	29,188	-0.10(-0.34%)
Jul 25, 2002	29.45	30.39	29.42	30.32	78,931	+0.61(+2.04%)
Jul 24, 2002	28.02	29.72	28.02	29.72	53,032	+1.12(+3.90%)
Jul 23, 2002	28.42	28.75	28.15	28.60	50,428	+0.33(+1.16%)
Jul 22, 2002	28.61	28.66	27.78	28.27	78,520	+0.28(+1.02%)
Jul 19, 2002	28.93	28.93	27.77	27.99	55,773	-2.32(-7.66%)
Jul 17, 2002	30.44	30.71	30.30	30.31	29,599	-0.47(-1.52%)
Jul 12, 2002	30.72	31.38	30.54	30.77	55,087	-0.61(-1.95%)
Jul 11, 2002	31.49	31.74	30.93	31.39	52,895	-0.74(-2.32%)
Jul 10, 2002	32.55	32.74	31.98	32.13	33,025	-0.47(-1.43%)
Jul 09, 2002	33.10	33.21	32.60	32.60	42,891	-0.61(-1.82%)
Jul 08, 2002	33.20	33.47	33.17	33.20	36,451	+0.04(+0.11%)
Jul 05, 2002	32.60	33.17	32.60	33.17	7,262	+0.39(+1.18%)
Jul 04, 2002	32.85	33.14	32.41	32.78	20,966	+0.00(+0.00%)
Jul 03, 2002	32.85	33.14	32.41	32.78	20,966	-0.22(-0.66%)
Jul 02, 2002	33.31	33.33	32.90	33.00	18,088	-0.21(-0.64%)
Jul 01, 2002	33.24	33.52	33.21	33.21	33,847	+0.01(+0.02%)
Jun 28, 2002	33.45	33.58	33.20	33.20	11,373	-0.14(-0.42%)
Jun 27, 2002	33.27	33.37	32.82	33.34	29,051	+0.38(+1.15%)
Jun 26, 2002	32.52	33.20	32.36	32.96	35,080	-0.03(-0.09%)
Jun 25, 2002	33.93	34.00	32.87	32.99	49,743	-1.31(-3.81%)
Jun 21, 2002	34.30	34.66	34.09	34.30	38,232	-0.26(-0.76%)
Jun 20, 2002	34.63	34.93	34.55	34.56	13,703	-0.12(-0.36%)
Jun 19, 2002	34.76	34.90	34.55	34.68	11,784	-0.10(-0.29%)
Jun 18, 2002	34.63	34.86	34.63	34.79	15,896	+0.08(+0.23%)
Jun 17, 2002	34.35	34.81	34.35	34.71	24,666	+0.36(+1.04%)
Jun 14, 2002	34.18	34.36	33.87	34.35	50,291	-0.60(-1.71%)
Jun 12, 2002	34.48	34.95	34.48	34.95	19,047	+0.38(+1.10%)
Jun 11, 2002	35.01	35.06	34.55	34.57	53,580	-0.18(-0.53%)
Jun 10, 2002	34.58	34.87	34.58	34.75	23,021	+0.04(+0.13%)
Jun 07, 2002	34.59	34.92	34.59	34.71	20,829	-0.07(-0.21%)
Jun 06, 2002	35.28	35.37	34.71	34.78	27,543	-0.55(-1.55%)

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.