Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	40.98	41.22	40.54	40.54	12,771	-0.34(-0.83%)
Dec 30, 2002	41.41	41.41	40.61	40.88	9,105	-0.35(-0.84%)
Dec 27, 2002	41.23	42.27	41.23	41.23	4,375	-0.42(-1.02%)
Dec 26, 2002	41.21	41.65	41.21	41.65	2,010	+0.44(+1.07%)
Dec 24, 2002	41.62	41.62	41.21	41.21	2,719	-0.21(-0.51%)
Dec 23, 2002	41.08	41.86	40.95	41.42	6,858	-0.01(-0.02%)
Dec 20, 2002	41.08	41.43	40.62	41.43	6,740	+0.75(+1.85%)
Dec 19, 2002	40.52	41.24	40.52	40.68	4,966	+0.02(+0.04%)
Dec 18, 2002	41.20	41.20	40.65	40.66	1,064	-0.52(-1.27%)
Dec 17, 2002	41.44	41.44	41.18	41.18	5,794	-0.17(-0.41%)
Dec 16, 2002	41.43	41.43	41.34	41.35	2,956	+0.54(+1.33%)
Dec 13, 2002	41.12	41.12	40.81	40.81	354	-0.30(-0.74%)
Dec 12, 2002	41.17	41.44	40.59	41.12	11,352	+0.18(+0.43%)
Dec 11, 2002	40.18	40.95	40.18	40.94	2,956	+0.69(+1.72%)
Dec 10, 2002	40.68	41.18	40.23	40.25	3,429	+0.49(+1.24%)
Dec 09, 2002	40.49	40.59	39.75	39.75	4,020	-0.58(-1.43%)
Dec 06, 2002	41.09	41.12	40.29	40.33	4,020	-0.69(-1.67%)
Dec 05, 2002	41.41	41.41	41.02	41.02	354	+0.16(+0.40%)
Dec 04, 2002	40.52	40.96	40.52	40.85	2,246	+0.25(+0.62%)
Dec 03, 2002	40.59	41.44	40.59	40.60	1,182	-0.60(-1.46%)
Dec 02, 2002	41.44	41.44	41.03	41.20	2,128	-0.13(-0.31%)
Nov 27, 2002	39.99	41.33	39.61	41.33	8,395	+1.68(+4.25%)
Nov 26, 2002	39.18	39.64	39.18	39.64	15,727	+0.32(+0.82%)
Nov 25, 2002	40.53	40.53	38.90	39.32	19,038	-1.23(-3.04%)
Nov 22, 2002	40.18	40.56	38.39	40.56	10,406	-0.05(-0.13%)
Nov 21, 2002	41.27	41.44	40.55	40.61	8,159	-0.83(-2.00%)
Nov 20, 2002	41.44	41.44	41.42	41.44	709	+0.29(+0.70%)
Nov 19, 2002	41.41	42.00	41.04	41.15	10,406	+0.03(+0.07%)
Nov 18, 2002	41.48	41.48	40.93	41.12	3,311	-0.20(-0.48%)
Nov 15, 2002	41.41	41.50	41.27	41.32	5,676	-0.19(-0.47%)
Nov 14, 2002	41.61	41.61	41.31	41.51	6,622	+0.11(+0.27%)
Nov 13, 2002	41.68	41.68	41.31	41.40	946	-0.37(-0.89%)
Nov 12, 2002	41.65	41.78	41.31	41.78	3,547	-0.31(-0.74%)
Nov 11, 2002	41.34	42.11	41.34	42.09	2,719	-0.10(-0.24%)
Nov 08, 2002	42.27	42.27	41.85	42.19	9,933	+0.31(+0.75%)
Nov 07, 2002	41.78	42.28	41.78	41.88	827	-0.41(-0.96%)
Nov 06, 2002	41.90	42.28	41.90	42.28	7,568	+0.50(+1.19%)
Nov 05, 2002	42.27	42.27	41.78	41.78	7,568	-0.21(-0.50%)
Nov 04, 2002	42.27	42.28	42.00	42.00	6,267	-0.28(-0.66%)
Nov 01, 2002	41.86	42.28	41.35	42.27	5,321	+0.41(+0.99%)
Oct 31, 2002	41.86	41.86	41.86	41.86	827	-0.21(-0.50%)
Oct 30, 2002	42.07	42.37	41.60	42.07	7,218	+0.21(+0.51%)
Oct 29, 2002	41.86	41.86	41.86	41.86	236	+0.00(+0.00%)
Oct 28, 2002	41.95	42.07	41.45	41.86	3,456	+0.01(+0.02%)
Oct 25, 2002	41.45	41.85	41.45	41.85	1,300	+0.41(+0.98%)
Oct 24, 2002	42.12	42.12	41.45	41.45	6,030	-0.68(-1.61%)
Oct 23, 2002	41.77	42.14	41.12	42.12	1,300	+0.16(+0.38%)
Oct 22, 2002	40.93	42.01	40.93	41.96	709	+0.19(+0.45%)
Oct 21, 2002	41.44	41.78	41.26	41.78	827	+0.48(+1.17%)
Oct 18, 2002	41.25	41.29	40.19	41.29	3,311	+0.03(+0.06%)
Oct 17, 2002	41.26	41.27	41.22	41.27	473	+0.40(+0.97%)
Oct 16, 2002	40.11	40.93	40.11	40.87	1,182	+0.25(+0.62%)
Oct 15, 2002	40.61	41.44	40.51	40.62	23,413	+0.03(+0.06%)
Oct 14, 2002	41.69	41.71	40.59	40.59	13,598	-0.55(-1.34%)
Oct 11, 2002	39.87	41.64	39.87	41.14	1,537	+0.89(+2.21%)
Oct 10, 2002	40.17	41.22	39.76	40.25	6,622	-0.03(-0.08%)
Oct 09, 2002	40.60	40.60	40.29	40.29	7,213	-1.09(-2.64%)
Oct 08, 2002	41.83	41.83	40.60	41.38	10,760	-0.44(-1.05%)
Oct 07, 2002	42.22	42.49	41.82	41.82	4,966	+0.18(+0.43%)
Oct 04, 2002	43.13	43.21	41.64	41.64	4,375	-1.32(-3.07%)
Oct 03, 2002	43.45	43.45	42.71	42.96	5,321	-0.09(-0.22%)
Oct 02, 2002	43.13	43.76	42.92	43.05	10,760	+0.20(+0.47%)
Oct 01, 2002	43.57	44.38	42.79	42.85	12,179	-0.30(-0.69%)
Sep 30, 2002	44.82	46.41	42.28	43.15	9,578	-1.67(-3.74%)
Sep 27, 2002	45.06	45.62	43.98	44.82	15,136	-1.56(-3.37%)
Sep 26, 2002	46.30	46.49	45.31	46.38	6,385	+0.12(+0.26%)
Sep 25, 2002	44.40	46.28	44.40	46.27	5,084	+1.87(+4.21%)
Sep 24, 2002	44.40	44.80	43.52	44.40	6,267	-0.47(-1.04%)
Sep 23, 2002	44.40	44.86	44.23	44.86	744,986	-0.14(-0.30%)
Sep 20, 2002	45.40	45.41	43.97	45.00	24,714	+0.97(+2.21%)
Sep 19, 2002	42.87	45.45	42.87	44.02	9,223	+0.24(+0.54%)
Sep 18, 2002	43.61	44.44	42.41	43.79	9,341	-0.56(-1.26%)
Sep 17, 2002	44.14	44.74	44.14	44.35	5,676	+0.37(+0.85%)
Sep 16, 2002	44.82	44.95	43.77	43.97	2,010	-0.76(-1.70%)
Sep 13, 2002	43.94	44.74	43.94	44.74	1,182	+0.93(+2.12%)
Sep 12, 2002	43.76	43.85	43.73	43.80	827	-0.29(-0.67%)
Sep 11, 2002	43.24	44.10	42.43	44.10	6,740	+1.39(+3.26%)
Sep 10, 2002	42.27	42.71	42.13	42.71	5,557	+0.87(+2.08%)
Sep 09, 2002	41.00	42.07	41.00	41.83	8,750	+0.66(+1.60%)
Sep 06, 2002	40.35	41.98	40.06	41.17	2,956	+1.49(+3.75%)
Sep 05, 2002	40.58	40.58	39.32	39.69	2,797	+0.53(+1.36%)
Sep 04, 2002	39.69	40.28	39.14	39.15	4,493	-0.77(-1.93%)
Sep 03, 2002	39.75	40.17	39.32	39.92	13,835	+0.47(+1.20%)
Aug 30, 2002	39.59	39.74	39.45	39.45	9,105	-0.29(-0.72%)
Aug 29, 2002	39.24	39.74	39.24	39.74	11,706	+0.25(+0.62%)
Aug 28, 2002	39.41	39.75	39.03	39.49	19,393	+0.47(+1.19%)
Aug 27, 2002	39.74	39.75	38.56	39.03	15,727	-0.34(-0.86%)
Aug 26, 2002	38.90	39.64	38.69	39.37	21,640	+0.47(+1.20%)
Aug 23, 2002	38.71	38.94	38.48	38.90	3,869	+0.00(+0.00%)
Aug 22, 2002	38.48	39.13	38.31	38.90	21,167	+0.26(+0.68%)
Aug 21, 2002	38.86	39.28	38.27	38.64	13,244	+0.79(+2.10%)
Aug 20, 2002	38.31	38.31	37.68	37.84	4,611	-0.63(-1.65%)
Aug 16, 2002	38.42	38.72	38.10	38.48	14,190	-0.82(-2.09%)
Aug 15, 2002	39.21	39.30	38.35	39.30	2,483	+0.34(+0.87%)
Aug 14, 2002	37.20	39.13	37.20	38.96	7,568	+1.88(+5.06%)
Aug 13, 2002	39.75	39.75	37.03	37.08	13,244	-2.66(-6.70%)
Aug 12, 2002	37.53	40.11	37.21	39.75	12,061	+1.82(+4.79%)
Aug 07, 2002	37.32	37.93	37.21	37.93	24,832	+0.22(+0.58%)
Aug 06, 2002	38.48	39.59	37.70	37.71	1,974,804	-0.66(-1.72%)
Aug 05, 2002	38.06	39.73	37.76	38.37	14,071	-0.96(-2.43%)
Aug 02, 2002	38.05	40.27	37.08	39.32	17,737	+1.56(+4.14%)
Aug 01, 2002	36.36	37.92	36.36	37.76	210,015	+2.22(+6.26%)
Jul 31, 2002	35.52	38.05	34.67	35.53	310,292	+1.50(+4.40%)
Jul 30, 2002	34.37	35.08	32.56	34.04	14,781	-0.85(-2.42%)
Jul 29, 2002	34.88	38.34	34.67	34.88	18,210	-0.38(-1.08%)
Jul 26, 2002	34.67	36.62	34.67	35.26	4,730	-1.31(-3.58%)
Jul 25, 2002	34.23	37.20	33.61	36.57	36,539	+2.33(+6.79%)
Jul 24, 2002	31.66	34.25	31.46	34.25	17,383	+3.04(+9.76%)
Jul 23, 2002	30.95	32.13	30.95	31.20	46,354	+0.25(+0.82%)
Jul 22, 2002	35.73	35.94	28.75	30.95	243,953	-4.78(-13.37%)
Jul 19, 2002	37.26	37.26	35.32	35.73	19,511	-2.49(-6.53%)
Jul 17, 2002	41.33	41.85	36.49	38.22	83,012	-3.21(-7.76%)
Jul 12, 2002	41.86	41.86	41.28	41.44	15,963	-0.42(-1.01%)
Jul 11, 2002	41.43	41.86	40.79	41.86	5,557	+0.43(+1.04%)
Jul 10, 2002	40.80	41.43	40.73	41.43	5,439	+0.83(+2.04%)
Jul 09, 2002	41.34	41.34	40.60	40.60	26,488	-0.74(-1.80%)
Jul 08, 2002	40.60	41.34	40.60	41.34	7,686	+0.74(+1.83%)
Jul 05, 2002	40.63	41.40	40.60	40.60	4,257	-0.03(-0.08%)
Jul 04, 2002	42.71	42.71	40.63	40.63	13,835	+0.00(+0.00%)
Jul 03, 2002	42.71	42.71	40.63	40.63	13,835	-2.07(-4.85%)
Jul 02, 2002	46.00	46.72	42.71	42.71	36,066	-3.17(-6.91%)
Jul 01, 2002	47.36	48.18	45.18	45.88	75,326	-0.90(-1.93%)
Jun 28, 2002	49.22	49.34	45.18	46.78	187,902	-2.48(-5.03%)
Jun 27, 2002	49.89	49.90	48.63	49.26	14,308	-0.68(-1.35%)
Jun 26, 2002	50.32	50.32	49.81	49.94	9,223	-0.34(-0.67%)
Jun 25, 2002	50.95	50.95	49.94	50.27	13,717	-0.21(-0.42%)
Jun 21, 2002	50.53	50.53	50.20	50.49	13,244	-0.04(-0.08%)
Jun 20, 2002	50.27	50.53	50.26	50.53	8,277	+0.31(+0.62%)
Jun 19, 2002	50.52	51.15	50.10	50.21	7,686	-0.34(-0.67%)
Jun 18, 2002	51.42	51.42	50.53	50.55	1,300	-0.86(-1.68%)
Jun 17, 2002	49.13	54.37	49.05	51.42	41,742	+2.28(+4.65%)
Jun 14, 2002	49.12	49.26	49.11	49.13	1,419	+1.14(+2.38%)
Jun 12, 2002	47.57	48.20	46.93	47.99	2,601	+0.71(+1.50%)
Jun 11, 2002	46.30	47.36	46.30	47.28	3,429	+0.98(+2.12%)
Jun 10, 2002	46.51	46.51	46.30	46.30	1,064	-0.04(-0.09%)
Jun 07, 2002	44.40	46.51	44.31	46.34	40,205	+1.73(+3.89%)
Jun 06, 2002	44.90	44.95	44.61	44.61	4,375	+0.00(+0.00%)
Jun 05, 2002	44.07	45.00	43.97	44.61	6,858	+0.51(+1.15%)
May 31, 2002	44.08	44.30	44.08	44.10	1,655	-2.24(-4.84%)
May 28, 2002	47.48	47.49	46.26	46.34	4,611	-0.58(-1.23%)
May 27, 2002	48.75	48.75	46.89	46.92	7,331	+0.00(+0.00%)
May 24, 2002	48.75	48.75	46.89	46.92	7,331	-1.98(-4.06%)
May 23, 2002	50.32	50.32	48.74	48.90	6,385	-1.41(-2.81%)
May 22, 2002	50.86	50.86	50.32	50.32	16,200	-0.62(-1.21%)
May 21, 2002	49.50	51.72	49.50	50.93	10,997	+1.64(+3.32%)
May 20, 2002	50.95	50.95	49.00	49.29	3,074	-0.61(-1.22%)
May 17, 2002	50.20	51.22	48.73	49.90	10,524	-0.08(-0.17%)
May 16, 2002	48.65	50.38	48.64	49.99	7,804	+1.19(+2.44%)
May 15, 2002	49.27	49.98	48.79	48.80	5,794	-0.76(-1.53%)
May 14, 2002	49.05	50.25	49.05	49.56	9,341	+0.51(+1.03%)
May 13, 2002	49.47	50.05	48.33	49.05	8,041	-1.00(-1.99%)
May 10, 2002	49.89	50.82	49.57	50.05	13,125	+1.40(+2.87%)
May 09, 2002	48.32	49.28	48.30	48.65	5,203	+0.36(+0.74%)
May 08, 2002	46.82	49.80	46.82	48.30	10,169	+1.30(+2.77%)
May 07, 2002	45.85	48.11	44.68	46.99	8,632	+1.12(+2.45%)
May 06, 2002	45.66	45.87	43.79	45.87	4,375	+0.21(+0.46%)
May 03, 2002	44.89	45.66	44.89	45.66	6,976	+0.77(+1.71%)
May 02, 2002	44.19	45.65	43.97	44.89	20,221	-0.36(-0.78%)
May 01, 2002	43.97	45.24	43.97	45.24	7,804	+0.42(+0.94%)
Apr 30, 2002	44.39	44.82	43.48	44.82	14,899	+1.48(+3.41%)
Apr 29, 2002	43.19	45.30	43.18	43.34	8,868	-2.24(-4.92%)
Apr 26, 2002	44.82	45.67	44.82	45.58	49,192	+0.38(+0.84%)
Apr 25, 2002	45.50	45.58	45.20	45.20	25,187	-0.30(-0.65%)
Apr 24, 2002	45.03	45.77	45.03	45.50	5,557	+0.25(+0.56%)
Apr 23, 2002	45.24	45.24	45.18	45.24	1,419	-0.59(-1.29%)
Apr 22, 2002	45.66	45.83	45.34	45.83	1,773	+0.25(+0.56%)
Apr 19, 2002	45.45	45.70	44.82	45.58	16,555	+0.59(+1.32%)
Apr 18, 2002	44.85	45.58	44.72	44.99	31,336	-0.25(-0.56%)
Apr 17, 2002	45.24	45.42	44.74	45.24	23,413	+0.00(+0.00%)
Apr 16, 2002	45.04	45.33	44.82	45.24	9,105	+0.00(+0.00%)
Apr 15, 2002	45.42	45.73	44.82	45.24	127,002	-0.41(-0.89%)
Apr 12, 2002	43.76	47.14	43.76	45.65	30,154	+1.89(+4.31%)
Apr 11, 2002	40.39	43.76	40.39	43.76	8,750	+1.89(+4.52%)
Apr 10, 2002	40.69	41.87	40.25	41.87	10,406	+1.28(+3.15%)
Apr 09, 2002	40.16	40.59	39.96	40.59	8,159	+0.42(+1.05%)
Apr 08, 2002	40.16	40.17	39.75	40.17	2,365	+0.01(+0.02%)
Apr 05, 2002	40.16	40.17	40.15	40.16	1,892	+0.20(+0.51%)
Apr 04, 2002	39.75	40.16	39.33	39.96	6,030	+0.21(+0.53%)
Apr 03, 2002	39.74	39.75	38.00	39.75	3,784	-0.31(-0.78%)
Apr 02, 2002	39.64	40.23	39.64	40.06	12,771	+0.26(+0.66%)
Apr 01, 2002	39.55	39.80	38.67	39.80	7,213	+0.34(+0.85%)
Mar 29, 2002	38.90	40.17	38.90	39.46	6,267	+0.00(+0.00%)
Mar 28, 2002	38.90	40.17	38.90	39.46	6,267	-0.20(-0.49%)
Mar 27, 2002	39.53	40.14	38.50	39.65	8,277	+0.67(+1.72%)
Mar 26, 2002	38.71	39.00	38.71	38.98	3,547	+0.47(+1.23%)
Mar 25, 2002	38.71	39.32	38.22	38.51	2,010	-0.11(-0.28%)
Mar 22, 2002	39.18	39.18	38.34	38.62	709	-0.49(-1.25%)
Mar 21, 2002	38.49	39.11	38.28	39.11	709	+0.43(+1.11%)
Mar 20, 2002	38.01	38.68	38.01	38.68	2,601	+0.63(+1.65%)
Mar 19, 2002	38.10	39.32	38.05	38.05	1,655	-1.47(-3.72%)
Mar 18, 2002	39.70	39.95	38.43	39.53	3,547	-0.21(-0.53%)
Mar 15, 2002	40.79	40.79	39.70	39.74	2,246	-1.07(-2.61%)
Mar 14, 2002	40.17	40.97	40.17	40.80	3,784	+0.36(+0.90%)
Mar 13, 2002	40.80	40.81	39.75	40.44	3,192	-0.36(-0.89%)
Mar 12, 2002	40.68	40.80	40.68	40.80	1,182	-0.20(-0.49%)
Mar 11, 2002	39.75	41.23	39.62	41.01	2,719	+1.05(+2.62%)
Mar 08, 2002	37.22	39.96	37.22	39.96	7,686	+0.72(+1.83%)
Mar 07, 2002	37.21	40.42	37.21	39.24	8,750	+2.03(+5.45%)
Mar 06, 2002	36.16	37.80	36.16	37.21	4,848	+1.06(+2.92%)
Mar 05, 2002	35.94	36.77	35.94	36.15	1,182	+0.21(+0.59%)
Mar 04, 2002	35.89	35.95	35.89	35.94	3,784	+1.27(+3.66%)
Mar 01, 2002	34.46	35.52	33.89	34.67	1,419	-1.50(-4.14%)
Feb 28, 2002	34.63	36.25	33.61	36.17	10,879	+1.31(+3.76%)
Feb 27, 2002	33.33	34.86	33.33	34.86	1,655	+1.38(+4.12%)
Feb 26, 2002	33.64	33.74	33.47	33.48	1,892	+0.08(+0.23%)
Feb 25, 2002	33.92	33.92	32.98	33.40	4,020	-0.42(-1.25%)
Feb 22, 2002	33.61	34.67	33.61	33.83	15,609	+0.00(+0.00%)
Feb 21, 2002	33.14	33.83	33.14	33.83	10,997	+0.61(+1.83%)
Feb 20, 2002	32.97	33.22	32.97	33.22	3,311	+0.66(+2.03%)
Feb 19, 2002	32.97	32.98	32.09	32.56	5,912	+0.37(+1.16%)
Feb 18, 2002	31.97	32.77	31.97	32.19	5,912	+0.00(+0.00%)
Feb 15, 2002	31.97	32.77	31.97	32.19	5,912	+0.35(+1.09%)
Feb 14, 2002	32.01	32.01	31.84	31.84	1,655	-0.17(-0.53%)
Feb 13, 2002	31.55	32.01	31.31	32.01	1,419	+0.78(+2.51%)
Feb 12, 2002	31.20	32.35	31.20	31.22	21,994	+0.01(+0.03%)
Feb 11, 2002	32.13	32.13	31.16	31.21	31,454	-0.67(-2.10%)
Feb 08, 2002	30.87	31.88	30.87	31.88	9,223	+1.01(+3.29%)
Feb 07, 2002	30.87	30.87	30.87	30.87	1,419	+0.00(+0.00%)
Feb 06, 2002	30.87	30.87	30.87	30.87	0	+0.00(+0.00%)
Feb 05, 2002	30.45	30.97	30.44	30.87	11,588	+0.21(+0.69%)
Feb 04, 2002	30.76	30.76	30.65	30.65	3,192	-0.61(-1.95%)
Feb 01, 2002	31.26	31.26	31.26	31.26	0	+0.00(+0.00%)
Jan 31, 2002	31.26	31.26	31.26	31.26	236	+0.39(+1.28%)
Jan 30, 2002	31.16	31.16	30.87	30.87	709	-0.42(-1.34%)
Jan 29, 2002	30.78	31.71	30.78	31.29	2,838	+0.55(+1.79%)
Jan 28, 2002	31.29	31.29	30.74	30.74	1,182	-0.34(-1.09%)
Jan 25, 2002	30.87	31.29	31.08	31.08	2,719	+0.21(+0.67%)
Jan 24, 2002	31.08	31.08	30.87	30.87	1,300	-0.16(-0.50%)
Jan 23, 2002	31.50	31.50	31.03	31.03	7,686	-0.09(-0.30%)
Jan 22, 2002	31.33	31.75	31.12	31.12	5,676	-0.08(-0.27%)
Jan 21, 2002	30.95	31.20	30.95	31.20	473	+0.00(+0.00%)
Jan 18, 2002	30.95	31.20	30.95	31.20	473	+0.36(+1.15%)
Jan 17, 2002	30.85	30.85	30.85	30.85	0	+0.00(+0.00%)
Jan 16, 2002	30.85	30.85	30.61	30.85	6,858	-0.06(-0.19%)
Jan 15, 2002	30.94	30.94	30.82	30.91	4,375	+0.00(+0.00%)
Jan 14, 2002	30.82	30.91	30.82	30.91	1,064	+0.04(+0.14%)
Jan 11, 2002	31.20	31.48	30.87	30.87	8,868	-0.34(-1.08%)

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.