Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	25.99	26.52	25.40	25.98	196,029	-0.09(-0.34%)
Mar 28, 2003	25.87	26.24	25.87	26.07	176,389	-0.17(-0.65%)
Mar 27, 2003	25.55	26.29	25.55	26.24	132,288	+0.26(+0.99%)
Mar 26, 2003	25.45	25.98	25.45	25.98	158,535	+0.30(+1.19%)
Mar 25, 2003	25.40	25.85	25.36	25.68	207,089	+0.16(+0.64%)
Mar 24, 2003	25.67	25.95	25.45	25.51	183,652	-0.58(-2.23%)
Mar 21, 2003	26.12	26.39	25.83	26.10	167,956	+0.14(+0.55%)
Mar 20, 2003	25.61	26.42	25.46	25.95	170,492	+0.43(+1.67%)
Mar 19, 2003	25.03	25.71	25.03	25.53	121,921	+0.38(+1.51%)
Mar 18, 2003	25.10	25.18	24.71	25.15	199,629	-0.02(-0.08%)
Mar 17, 2003	24.21	25.17	24.06	25.17	86,973	+0.50(+2.03%)
Mar 14, 2003	24.00	24.77	23.92	24.67	231,004	+0.61(+2.53%)
Mar 13, 2003	23.97	24.15	23.89	24.06	200,752	+0.03(+0.11%)
Mar 12, 2003	24.58	24.58	24.03	24.03	287,991	-0.58(-2.34%)
Mar 11, 2003	24.39	25.08	24.39	24.61	143,036	+0.06(+0.25%)
Mar 10, 2003	25.15	25.23	24.39	24.54	176,544	-0.85(-3.34%)
Mar 07, 2003	24.95	25.39	24.95	25.39	130,341	+0.33(+1.32%)
Mar 06, 2003	24.91	25.29	24.88	25.06	148,793	-0.22(-0.88%)
Mar 05, 2003	25.56	25.61	25.26	25.28	145,398	-0.33(-1.27%)
Mar 04, 2003	25.62	25.80	25.60	25.61	203,557	-0.10(-0.40%)
Mar 03, 2003	25.63	26.10	25.63	25.71	123,994	-0.02(-0.08%)
Feb 28, 2003	25.72	25.86	25.55	25.73	121,337	+0.15(+0.58%)
Feb 27, 2003	25.33	25.66	25.19	25.58	232,489	+0.36(+1.42%)
Feb 26, 2003	25.47	25.74	25.19	25.22	117,942	-0.51(-1.97%)
Feb 25, 2003	25.13	25.73	25.13	25.73	100,524	+0.60(+2.37%)
Feb 24, 2003	25.38	25.38	25.00	25.13	124,289	-0.20(-0.80%)
Feb 21, 2003	24.92	25.42	24.91	25.34	70,706	+0.08(+0.32%)
Feb 20, 2003	25.30	25.34	24.94	25.26	91,519	+0.13(+0.51%)
Feb 19, 2003	25.63	25.66	24.92	25.13	142,593	-0.64(-2.50%)
Feb 18, 2003	25.33	25.86	25.17	25.77	145,398	+0.51(+2.01%)
Feb 14, 2003	25.44	25.74	25.11	25.26	164,292	-0.37(-1.43%)
Feb 13, 2003	25.53	25.76	25.20	25.63	130,489	+0.36(+1.42%)
Feb 12, 2003	25.56	25.73	25.23	25.27	113,218	-0.47(-1.82%)
Feb 11, 2003	25.93	26.09	25.53	25.74	270,721	-0.28(-1.09%)
Feb 10, 2003	25.68	26.24	25.54	26.02	227,470	+0.41(+1.61%)
Feb 07, 2003	26.05	26.05	25.57	25.61	258,026	-0.54(-2.05%)
Feb 06, 2003	26.48	26.54	25.99	26.14	231,899	-0.21(-0.80%)
Feb 05, 2003	26.58	26.83	26.31	26.35	114,399	-0.01(-0.05%)
Feb 04, 2003	26.05	26.49	25.92	26.37	172,263	+0.18(+0.70%)
Feb 03, 2003	26.38	26.92	26.01	26.18	315,300	-0.39(-1.48%)
Jan 31, 2003	25.75	26.75	25.75	26.58	277,659	+0.70(+2.70%)
Jan 30, 2003	25.86	25.88	25.86	25.88	251,347	+0.06(+0.24%)
Jan 29, 2003	26.03	26.03	25.20	25.82	160,011	+0.14(+0.53%)
Jan 28, 2003	25.26	26.11	25.13	25.68	250,055	+0.41(+1.61%)
Jan 27, 2003	25.08	25.59	25.08	25.28	158,535	-0.15(-0.59%)
Jan 24, 2003	26.07	26.07	25.40	25.42	272,787	-0.50(-1.94%)
Jan 23, 2003	25.91	25.98	25.61	25.93	126,946	+0.03(+0.11%)
Jan 22, 2003	26.25	26.25	25.68	25.90	143,331	-0.01(-0.05%)
Jan 21, 2003	25.86	26.09	25.86	25.91	373,311	+0.04(+0.16%)
Jan 17, 2003	26.35	26.39	25.85	25.87	377,002	-0.53(-2.00%)
Jan 16, 2003	26.29	26.76	26.21	26.40	162,964	+0.18(+0.70%)
Jan 15, 2003	26.52	26.52	26.10	26.22	441,951	-0.30(-1.12%)
Jan 14, 2003	26.59	26.81	26.25	26.52	154,402	-0.26(-0.99%)
Jan 13, 2003	26.49	26.94	26.35	26.78	270,868	+0.22(+0.84%)
Jan 10, 2003	26.18	26.68	26.14	26.56	180,382	+0.18(+0.69%)
Jan 09, 2003	26.03	26.66	26.03	26.37	130,637	+0.22(+0.83%)
Jan 08, 2003	26.11	26.41	25.95	26.16	142,593	-0.23(-0.87%)
Jan 07, 2003	26.42	27.00	26.24	26.39	306,148	-0.23(-0.87%)
Jan 06, 2003	25.75	26.88	25.75	26.62	341,427	+0.51(+1.95%)
Jan 03, 2003	26.27	26.49	25.91	26.11	202,229	-0.39(-1.46%)
Jan 02, 2003	26.09	26.95	26.08	26.50	413,314	+0.02(+0.08%)
Dec 31, 2002	26.25	26.97	26.12	26.47	254,779	+0.09(+0.33%)
Dec 30, 2002	26.07	26.54	25.98	26.39	230,718	+0.37(+1.43%)
Dec 27, 2002	26.53	26.53	26.01	26.01	216,547	-0.57(-2.14%)
Dec 26, 2002	26.14	26.82	26.14	26.58	198,833	+0.34(+1.29%)
Dec 24, 2002	26.39	26.48	26.13	26.24	49,893	+0.07(+0.26%)
Dec 23, 2002	25.91	26.35	25.47	26.18	213,595	+0.36(+1.39%)
Dec 20, 2002	25.91	25.95	25.47	25.82	251,826	+0.35(+1.38%)
Dec 19, 2002	24.93	25.76	24.90	25.47	374,935	-0.04(-0.16%)
Dec 18, 2002	25.61	25.66	25.26	25.51	210,347	-0.10(-0.40%)
Dec 17, 2002	26.02	26.18	25.54	25.61	333,013	-0.49(-1.89%)
Dec 16, 2002	26.17	26.18	25.60	26.10	387,335	+0.47(+1.82%)
Dec 13, 2002	25.78	26.23	25.57	25.63	360,469	-0.19(-0.73%)
Dec 12, 2002	25.78	26.42	25.74	25.82	276,035	-0.26(-0.99%)
Dec 11, 2002	25.51	26.16	25.23	26.08	648,313	+0.58(+2.26%)
Dec 10, 2002	25.36	25.74	25.27	25.51	242,674	+0.22(+0.86%)
Dec 09, 2002	25.23	25.37	25.07	25.29	245,922	+0.05(+0.19%)
Dec 06, 2002	24.40	25.27	24.40	25.24	310,429	+0.20(+0.78%)
Dec 05, 2002	24.78	25.23	24.46	25.05	357,517	+0.41(+1.65%)
Dec 04, 2002	24.43	24.77	24.43	24.64	556,351	+0.09(+0.36%)
Dec 03, 2002	24.74	25.34	24.46	24.55	177,577	-0.39(-1.58%)
Dec 02, 2002	25.07	25.51	24.59	24.94	370,950	+0.43(+1.74%)
Nov 29, 2002	24.90	24.90	24.48	24.52	115,432	-0.32(-1.28%)
Nov 27, 2002	24.56	24.87	24.23	24.84	288,582	+0.45(+1.86%)
Nov 26, 2002	24.56	24.56	23.92	24.38	364,455	+0.14(+0.56%)
Nov 25, 2002	23.92	24.52	23.59	24.25	523,286	+0.62(+2.64%)
Nov 22, 2002	23.40	23.90	23.38	23.62	318,400	-0.15(-0.63%)
Nov 21, 2002	23.52	24.22	23.30	23.77	1,079,342	+0.33(+1.39%)
Nov 20, 2002	23.19	23.45	22.95	23.45	213,742	+0.10(+0.44%)
Nov 19, 2002	23.03	23.64	22.78	23.34	262,897	+0.41(+1.77%)
Nov 18, 2002	22.84	23.35	22.63	22.94	326,371	+0.24(+1.07%)
Nov 15, 2002	22.96	22.96	22.54	22.69	690,383	-0.07(-0.30%)
Nov 14, 2002	23.20	23.39	22.66	22.76	489,778	-0.18(-0.80%)
Nov 13, 2002	23.11	23.50	22.56	22.95	397,225	-0.16(-0.70%)
Nov 12, 2002	24.00	24.00	22.90	23.11	499,668	-0.47(-2.01%)
Nov 11, 2002	23.87	24.05	23.51	23.58	297,586	-0.16(-0.66%)
Nov 08, 2002	24.71	25.01	23.47	23.74	493,468	-0.77(-3.15%)
Nov 07, 2002	24.90	25.07	24.39	24.51	284,449	-0.51(-2.06%)
Nov 06, 2002	25.19	25.38	24.51	25.02	245,774	-0.09(-0.35%)
Nov 05, 2002	25.04	25.19	24.39	25.11	332,718	+0.32(+1.28%)
Nov 04, 2002	24.73	25.41	23.75	24.79	858,809	+0.10(+0.41%)
Nov 01, 2002	28.80	28.96	24.59	24.69	2,697,027	-6.10(-19.80%)
Oct 31, 2002	31.19	31.50	30.33	30.79	203,262	-0.37(-1.20%)
Oct 30, 2002	31.31	31.54	31.00	31.16	134,917	-0.15(-0.48%)
Oct 29, 2002	31.00	31.45	30.49	31.31	147,061	+0.26(+0.83%)
Oct 28, 2002	31.55	31.60	30.89	31.05	87,386	-0.26(-0.84%)
Oct 25, 2002	30.98	31.39	30.80	31.32	112,821	+0.43(+1.40%)
Oct 24, 2002	30.86	31.98	30.75	30.88	340,984	-0.07(-0.22%)
Oct 23, 2002	30.36	31.04	30.36	30.95	101,557	+0.20(+0.66%)
Oct 22, 2002	30.69	31.09	30.50	30.75	187,172	-0.30(-0.96%)
Oct 21, 2002	31.30	31.30	30.27	31.05	274,116	+0.10(+0.33%)
Oct 18, 2002	31.74	31.74	30.84	30.95	500,111	-0.72(-2.27%)
Oct 17, 2002	30.38	31.76	30.19	31.66	398,158	+1.37(+4.52%)
Oct 16, 2002	30.09	30.41	29.69	30.30	256,219	+0.20(+0.65%)
Oct 15, 2002	29.56	30.25	29.33	30.10	173,291	+0.69(+2.35%)
Oct 14, 2002	28.89	29.54	28.74	29.41	121,449	+0.47(+1.64%)
Oct 11, 2002	28.39	29.10	28.18	28.93	173,149	+0.96(+3.41%)
Oct 10, 2002	28.05	28.58	27.67	27.98	307,476	-0.22(-0.77%)
Oct 09, 2002	28.95	29.05	28.06	28.20	195,438	-0.89(-3.05%)
Oct 08, 2002	28.39	29.33	28.39	29.08	253,893	+0.77(+2.70%)
Oct 07, 2002	29.13	29.88	28.24	28.32	219,056	-0.76(-2.61%)
Oct 04, 2002	29.60	30.01	29.02	29.08	272,935	-0.45(-1.51%)
Oct 03, 2002	29.81	30.25	29.37	29.52	215,661	+0.17(+0.58%)
Oct 02, 2002	29.38	29.79	28.79	29.35	257,878	-0.31(-1.05%)
Oct 01, 2002	28.50	29.69	28.34	29.67	468,079	+1.13(+3.96%)
Sep 30, 2002	28.36	28.95	27.89	28.53	209,314	-0.04(-0.14%)
Sep 27, 2002	29.30	29.30	28.21	28.57	251,531	-0.62(-2.11%)
Sep 26, 2002	28.72	29.32	28.60	29.19	316,923	+0.57(+1.99%)
Sep 25, 2002	28.87	29.40	28.33	28.62	380,544	-0.14(-0.49%)
Sep 24, 2002	28.93	29.12	28.66	28.76	454,498	-0.36(-1.23%)
Sep 23, 2002	29.64	29.93	28.83	29.12	136,548	-0.61(-2.05%)
Sep 20, 2002	29.47	29.81	29.13	29.73	470,746	+0.42(+1.43%)
Sep 19, 2002	30.08	30.35	29.29	29.31	260,093	-0.91(-3.03%)
Sep 18, 2002	30.18	30.38	29.24	30.23	507,491	+0.03(+0.09%)
Sep 17, 2002	30.11	30.45	29.43	30.20	438,851	+0.02(+0.07%)
Sep 16, 2002	30.38	30.49	30.02	30.18	284,892	-0.09(-0.31%)
Sep 13, 2002	29.94	30.42	29.68	30.28	31,810,486	-0.01(-0.04%)
Sep 12, 2002	30.15	30.83	29.81	30.29	587,940	+0.06(+0.20%)
Sep 11, 2002	29.91	30.32	29.91	30.23	516,791	+0.24(+0.81%)
Sep 10, 2002	29.94	30.32	29.77	29.98	539,228	+0.03(+0.11%)
Sep 09, 2002	29.90	30.25	29.54	29.95	385,668	+0.05(+0.18%)
Sep 06, 2002	29.81	29.99	29.43	29.90	378,091	+0.09(+0.30%)
Sep 05, 2002	29.13	29.88	28.59	29.81	516,053	+0.70(+2.42%)
Sep 04, 2002	27.89	29.11	27.81	29.10	275,359	+1.23(+4.40%)
Sep 03, 2002	27.90	28.22	27.34	27.88	267,326	-0.03(-0.10%)
Aug 30, 2002	27.81	28.42	27.61	27.90	150,859	-0.07(-0.27%)
Aug 29, 2002	27.71	28.20	27.39	27.98	168,130	+0.28(+1.03%)
Aug 28, 2002	27.57	27.84	27.17	27.69	215,661	+0.04(+0.15%)
Aug 27, 2002	27.44	28.11	27.27	27.65	244,865	+0.38(+1.39%)
Aug 26, 2002	26.62	27.50	26.62	27.27	118,208	+0.68(+2.57%)
Aug 23, 2002	26.83	27.67	26.49	26.59	248,515	+0.22(+0.82%)
Aug 22, 2002	26.35	26.45	26.22	26.37	107,258	+0.03(+0.13%)
Aug 21, 2002	26.52	26.87	25.87	26.34	225,551	-0.27(-1.02%)
Aug 20, 2002	26.43	26.79	26.02	26.61	137,427	+0.10(+0.38%)
Aug 16, 2002	26.11	26.95	25.89	26.51	164,735	+0.40(+1.53%)
Aug 15, 2002	25.95	26.18	25.61	26.11	120,314	+0.16(+0.63%)
Aug 14, 2002	25.30	25.99	25.01	25.95	139,789	+0.60(+2.38%)
Aug 13, 2002	25.83	26.28	25.33	25.34	214,817	-0.48(-1.86%)
Aug 12, 2002	25.36	26.14	25.36	25.82	275,788	+1.05(+4.24%)
Aug 07, 2002	24.67	24.96	24.37	24.77	206,917	+0.24(+0.97%)
Aug 06, 2002	24.64	25.06	24.32	24.54	276,035	-0.05(-0.22%)
Aug 05, 2002	24.68	24.97	24.58	24.59	132,362	-0.09(-0.36%)
Aug 02, 2002	24.63	24.98	24.25	24.68	20,665,744	-0.16(-0.63%)
Aug 01, 2002	25.40	25.62	24.63	24.84	155,288	-0.48(-1.90%)
Jul 31, 2002	24.56	25.32	24.35	25.32	194,553	+0.39(+1.55%)
Jul 30, 2002	24.73	24.97	24.07	24.93	153,956	+0.12(+0.49%)
Jul 29, 2002	23.20	24.85	23.20	24.81	216,714	+1.70(+7.36%)
Jul 26, 2002	23.30	23.38	22.52	23.11	132,851	-0.15(-0.64%)
Jul 25, 2002	23.34	23.47	22.31	23.26	244,151	-0.12(-0.49%)
Jul 24, 2002	22.59	23.54	22.27	23.37	208,629	+0.84(+3.73%)
Jul 23, 2002	21.96	23.01	21.75	22.53	177,337	+0.39(+1.77%)
Jul 22, 2002	22.76	23.22	21.37	22.14	232,342	-0.42(-1.86%)
Jul 19, 2002	23.27	23.33	22.37	22.56	268,949	-1.26(-5.29%)
Jul 17, 2002	23.79	24.14	23.12	23.82	165,178	-0.09(-0.40%)
Jul 12, 2002	24.21	24.63	23.62	23.91	83,696	-0.30(-1.23%)
Jul 11, 2002	24.39	24.59	23.45	24.21	134,032	-0.20(-0.83%)
Jul 10, 2002	25.07	25.21	24.18	24.42	138,903	-0.58(-2.33%)
Jul 09, 2002	24.96	25.00	24.96	25.00	156,173	+0.03(+0.14%)
Jul 08, 2002	25.00	25.00	24.96	24.96	112,333	-0.03(-0.14%)
Jul 05, 2002	24.39	25.34	24.16	25.00	80,153	+0.96(+4.00%)
Jul 04, 2002	24.80	25.13	23.87	24.04	194,405	+0.00(+0.00%)
Jul 03, 2002	24.80	25.13	23.87	24.04	193,667	-0.65(-2.63%)
Jul 02, 2002	24.44	24.95	24.17	24.69	272,492	+0.12(+0.47%)
Jul 01, 2002	24.12	25.20	23.71	24.57	306,591	+0.41(+1.71%)
Jun 28, 2002	24.46	24.99	24.05	24.16	1,146,653	-0.58(-2.33%)
Jun 27, 2002	25.57	25.57	24.63	24.73	422,024	-0.72(-2.82%)
Jun 26, 2002	25.27	25.82	24.74	25.45	269,245	-0.05(-0.21%)
Jun 25, 2002	25.95	26.08	25.28	25.51	244,151	-0.84(-3.19%)
Jun 21, 2002	27.16	27.17	26.42	26.35	382,759	-0.43(-1.59%)
Jun 20, 2002	26.96	27.42	26.56	26.77	191,158	+0.03(+0.13%)
Jun 19, 2002	27.02	27.88	26.62	26.74	205,624	-0.43(-1.60%)
Jun 18, 2002	27.06	27.43	26.90	27.17	140,527	-0.03(-0.12%)
Jun 17, 2002	26.86	27.74	26.54	27.21	156,764	+0.52(+1.96%)
Jun 14, 2002	26.08	26.71	25.79	26.68	203,114	-0.33(-1.23%)
Jun 12, 2002	26.82	27.06	26.41	27.02	116,761	+0.36(+1.35%)
Jun 11, 2002	26.86	26.92	26.66	26.66	180,234	-0.01(-0.03%)
Jun 10, 2002	26.98	27.04	26.48	26.66	249,907	-0.12(-0.43%)
Jun 07, 2002	25.95	26.83	25.61	26.78	218,171	+0.51(+1.96%)
Jun 06, 2002	26.10	26.51	25.91	26.26	181,268	+0.05(+0.18%)
Jun 05, 2002	26.12	26.26	25.81	26.22	206,362	-0.09(-0.36%)
May 31, 2002	26.47	26.76	26.10	26.31	226,142	+0.12(+0.44%)
May 28, 2002	26.49	26.49	25.74	26.20	213,447	-0.05(-0.18%)
May 27, 2002	26.73	26.81	26.12	26.24	128,570	+0.00(+0.00%)
May 24, 2002	26.73	26.81	26.12	26.24	126,651	-0.39(-1.47%)
May 23, 2002	26.53	26.73	26.07	26.64	104,362	+0.49(+1.87%)
May 22, 2002	26.05	26.76	25.98	26.15	157,502	-0.01(-0.03%)
May 21, 2002	26.62	26.69	25.99	26.16	122,665	-0.18(-0.70%)
May 20, 2002	26.86	26.86	26.34	26.34	82,072	-0.42(-1.57%)
May 17, 2002	26.80	26.94	26.58	26.76	94,029	-0.01(-0.05%)
May 16, 2002	26.83	26.97	26.67	26.77	79,563	-0.16(-0.58%)
May 15, 2002	26.96	27.09	26.62	26.93	168,721	+0.00(+0.00%)
May 14, 2002	26.66	27.10	26.42	26.93	149,236	+0.18(+0.66%)
May 13, 2002	26.86	27.10	26.48	26.75	113,809	+0.24(+0.92%)
May 10, 2002	26.42	26.76	26.08	26.51	141,560	-0.22(-0.81%)
May 09, 2002	26.18	27.10	26.18	26.73	229,684	+0.30(+1.15%)
May 08, 2002	26.28	26.54	26.12	26.42	208,871	+0.30(+1.17%)
May 07, 2002	25.95	26.62	25.95	26.12	242,379	+0.06(+0.23%)
May 06, 2002	25.91	26.26	25.91	26.05	265,407	+0.08(+0.31%)
May 03, 2002	26.31	26.39	25.92	25.97	428,961	-0.26(-1.01%)
May 02, 2002	26.24	26.49	25.98	26.24	371,245	+0.16(+0.60%)
May 01, 2002	26.07	26.25	25.92	26.08	213,300	+0.00(+0.00%)
Apr 30, 2002	25.92	26.25	25.75	26.08	154,550	+0.23(+0.89%)
Apr 29, 2002	25.68	26.05	25.58	25.85	169,754	+0.18(+0.69%)
Apr 26, 2002	26.18	26.18	25.68	25.68	84,286	-0.41(-1.56%)
Apr 25, 2002	25.78	26.10	25.54	26.08	107,166	+0.30(+1.16%)
Apr 24, 2002	26.12	26.22	25.74	25.78	110,709	-0.29(-1.12%)
Apr 23, 2002	25.91	26.22	25.74	26.07	79,710	+0.20(+0.76%)
Apr 22, 2002	26.08	26.14	25.68	25.88	135,213	-0.14(-0.55%)
Apr 19, 2002	25.76	26.18	25.68	26.02	180,382	+0.31(+1.21%)
Apr 18, 2002	25.95	26.36	25.40	25.71	206,952	-0.39(-1.48%)
Apr 17, 2002	26.52	26.59	25.92	26.10	147,022	-0.39(-1.48%)
Apr 16, 2002	26.27	26.62	26.16	26.49	360,617	+0.19(+0.72%)
Apr 15, 2002	26.45	26.58	26.16	26.30	233,818	-0.15(-0.56%)
Apr 12, 2002	25.64	26.49	25.64	26.45	188,058	+0.77(+3.01%)
Apr 11, 2002	25.83	25.95	25.53	25.68	343,641	-0.26(-1.02%)
Apr 10, 2002	25.54	26.08	25.28	25.94	198,538	+0.19(+0.73%)
Apr 09, 2002	25.34	25.91	25.30	25.75	143,331	+0.03(+0.13%)
Apr 08, 2002	24.86	25.74	24.76	25.72	140,527	+0.72(+2.90%)
Apr 05, 2002	24.93	25.29	24.93	24.99	76,758	+0.12(+0.46%)
Apr 04, 2002	24.59	25.06	24.46	24.88	97,571	+0.33(+1.32%)
Apr 03, 2002	24.54	24.73	24.23	24.55	233,375	-0.03(-0.11%)
Apr 02, 2002	24.73	24.83	24.35	24.58	60,668	-0.10(-0.41%)

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.