Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	18.80	18.82	18.59	18.61	558,000	-0.14(-0.75%)
Apr 29, 2003	18.77	19.08	18.75	18.75	517,800	+0.10(+0.54%)
Apr 28, 2003	18.65	18.69	18.55	18.65	275,200	+0.10(+0.54%)
Apr 25, 2003	18.85	18.85	18.45	18.55	280,300	-0.18(-0.96%)
Apr 24, 2003	18.98	19.04	18.73	18.73	344,600	-0.18(-0.95%)
Apr 23, 2003	18.48	19.25	18.40	18.91	571,900	+0.68(+3.76%)
Apr 22, 2003	18.30	18.30	17.86	18.23	466,300	-0.14(-0.79%)
Apr 21, 2003	18.18	18.37	18.10	18.37	242,600	+0.37(+2.06%)
Apr 17, 2003	17.85	18.00	17.77	18.00	240,600	+0.15(+0.84%)
Apr 16, 2003	17.75	17.85	17.70	17.85	299,000	+0.13(+0.73%)
Apr 15, 2003	17.45	17.74	17.33	17.72	360,100	+0.39(+2.28%)
Apr 14, 2003	17.10	17.34	17.10	17.32	211,800	+0.22(+1.32%)
Apr 11, 2003	17.02	17.14	16.98	17.10	311,500	+0.20(+1.15%)
Apr 10, 2003	16.99	17.05	16.89	16.91	185,500	-0.04(-0.27%)
Apr 09, 2003	16.82	16.95	16.80	16.95	209,400	+0.20(+1.16%)
Apr 08, 2003	16.97	16.98	16.75	16.75	238,700	-0.19(-1.12%)
Apr 07, 2003	16.93	17.07	16.90	16.95	229,300	+0.07(+0.41%)
Apr 04, 2003	17.00	17.07	16.88	16.88	157,000	-0.04(-0.24%)
Apr 03, 2003	16.95	17.05	16.88	16.91	238,200	-0.01(-0.06%)
Apr 02, 2003	16.90	16.95	16.85	16.93	291,200	+0.11(+0.65%)
Apr 01, 2003	16.65	16.85	16.63	16.82	197,800	+0.14(+0.84%)
Mar 31, 2003	16.62	16.92	16.52	16.68	199,400	-0.07(-0.45%)
Mar 28, 2003	17.00	17.03	16.65	16.75	289,100	-0.25(-1.47%)
Mar 27, 2003	17.25	17.25	17.00	17.00	226,100	-0.27(-1.59%)
Mar 26, 2003	17.05	17.36	16.94	17.27	249,200	+0.30(+1.77%)
Mar 25, 2003	16.82	16.99	16.80	16.98	295,100	+0.12(+0.74%)
Mar 24, 2003	17.15	17.15	16.68	16.85	293,700	-0.30(-1.75%)
Mar 21, 2003	17.05	17.16	16.93	17.15	338,900	+0.02(+0.15%)
Mar 20, 2003	17.00	17.21	16.79	17.12	487,400	-0.07(-0.38%)
Mar 19, 2003	17.25	17.29	17.11	17.19	277,700	-0.07(-0.43%)
Mar 18, 2003	17.39	17.41	17.25	17.27	170,300	-0.09(-0.49%)
Mar 17, 2003	17.00	17.35	16.85	17.35	197,800	+0.32(+1.88%)
Mar 14, 2003	17.00	17.06	16.88	17.03	162,600	+0.09(+0.53%)
Mar 13, 2003	16.84	16.99	16.82	16.94	196,600	+0.10(+0.59%)
Mar 12, 2003	17.00	17.04	16.84	16.84	163,000	-0.18(-1.03%)
Mar 11, 2003	17.05	17.15	16.82	17.02	195,000	-0.04(-0.21%)
Mar 10, 2003	17.26	17.28	17.05	17.05	168,400	-0.22(-1.30%)
Mar 07, 2003	17.43	17.52	17.19	17.27	224,300	-0.12(-0.72%)
Mar 06, 2003	17.60	17.64	17.40	17.40	195,600	-0.20(-1.14%)
Mar 05, 2003	17.39	17.70	17.38	17.60	195,000	+0.20(+1.15%)
Mar 04, 2003	17.73	17.75	17.40	17.40	365,500	-0.28(-1.56%)
Mar 03, 2003	17.71	17.75	17.60	17.68	298,200	+0.00(+0.00%)
Feb 28, 2003	17.85	17.87	17.62	17.68	204,600	-0.15(-0.84%)
Feb 27, 2003	17.70	17.89	17.70	17.82	170,900	+0.12(+0.71%)
Feb 26, 2003	17.82	17.82	17.62	17.70	186,900	-0.12(-0.67%)
Feb 25, 2003	17.65	17.82	17.46	17.82	222,000	+0.17(+0.96%)
Feb 24, 2003	17.62	17.70	17.39	17.65	203,500	+0.15(+0.89%)
Feb 21, 2003	17.62	17.62	17.36	17.50	284,600	+0.10(+0.55%)
Feb 20, 2003	17.50	17.54	17.31	17.40	282,600	-0.25(-1.39%)
Feb 19, 2003	17.50	17.65	17.43	17.64	297,200	+0.22(+1.26%)
Feb 18, 2003	17.23	17.48	17.23	17.43	318,600	+0.20(+1.16%)
Feb 14, 2003	17.57	17.62	17.23	17.23	245,900	-0.32(-1.85%)
Feb 13, 2003	17.59	17.61	17.37	17.55	200,800	-0.05(-0.31%)
Feb 12, 2003	17.80	17.85	17.52	17.61	142,200	-0.20(-1.12%)
Feb 11, 2003	18.07	18.18	17.75	17.80	133,600	-0.22(-1.22%)
Feb 10, 2003	17.77	18.08	17.77	18.02	247,500	+0.20(+1.12%)
Feb 07, 2003	18.02	18.07	17.77	17.82	199,700	-0.23(-1.25%)
Feb 06, 2003	18.05	18.18	17.98	18.05	1,916,900	-0.05(-0.28%)
Feb 05, 2003	18.00	18.19	18.00	18.10	233,800	+0.14(+0.78%)
Feb 04, 2003	18.22	18.22	17.77	17.96	285,000	-0.62(-3.36%)
Feb 03, 2003	18.55	18.73	18.48	18.59	344,400	+0.16(+0.90%)
Jan 31, 2003	18.12	18.43	18.12	18.42	280,500	+0.30(+1.63%)
Jan 30, 2003	18.12	18.18	17.95	18.12	340,300	+0.18(+0.97%)
Jan 29, 2003	17.50	17.99	17.45	17.95	313,600	+0.47(+2.72%)
Jan 28, 2003	17.75	17.78	17.34	17.48	637,600	-0.25(-1.41%)
Jan 27, 2003	18.00	18.02	17.55	17.73	441,300	-0.67(-3.67%)
Jan 24, 2003	18.48	18.48	18.23	18.40	276,400	-0.08(-0.41%)
Jan 23, 2003	18.55	18.57	18.37	18.48	229,400	-0.02(-0.11%)
Jan 22, 2003	18.77	18.79	18.30	18.50	300,600	-0.28(-1.49%)
Jan 21, 2003	18.79	18.89	18.70	18.77	258,800	-0.02(-0.11%)
Jan 17, 2003	19.01	19.01	18.75	18.80	207,700	-0.13(-0.69%)
Jan 16, 2003	19.21	19.21	18.93	18.93	313,900	-0.26(-1.36%)
Jan 15, 2003	19.26	19.27	19.12	19.18	247,100	-0.05(-0.29%)
Jan 14, 2003	19.25	19.30	19.18	19.24	263,500	-0.01(-0.05%)
Jan 13, 2003	19.16	19.27	19.05	19.25	538,600	+0.14(+0.71%)
Jan 10, 2003	19.38	19.38	19.10	19.11	194,400	-0.09(-0.47%)
Jan 09, 2003	19.34	19.39	19.10	19.20	228,700	-0.08(-0.41%)
Jan 08, 2003	19.48	19.49	19.24	19.29	245,500	-0.11(-0.59%)
Jan 07, 2003	19.93	19.93	19.48	19.40	296,000	-0.26(-1.32%)
Jan 06, 2003	19.57	19.79	19.50	19.66	276,000	+0.21(+1.08%)
Jan 03, 2003	19.07	19.57	19.06	19.45	291,400	+0.41(+2.15%)
Jan 02, 2003	19.27	19.30	19.00	19.04	172,100	-0.11(-0.57%)
Dec 31, 2002	19.02	19.34	19.02	19.15	227,800	+0.07(+0.39%)
Dec 30, 2002	19.07	19.10	18.90	19.07	182,900	+0.02(+0.13%)
Dec 27, 2002	18.93	19.07	18.77	19.05	90,900	+0.13(+0.69%)
Dec 26, 2002	19.11	19.12	18.90	18.92	146,700	-0.19(-0.99%)
Dec 24, 2002	19.11	19.18	19.00	19.11	78,000	+0.02(+0.10%)
Dec 23, 2002	18.88	19.18	18.77	19.09	305,900	+0.34(+1.81%)
Dec 20, 2002	18.70	18.98	18.68	18.75	321,500	+0.00(+0.03%)
Dec 19, 2002	19.15	19.17	18.64	18.75	319,500	-0.38(-1.96%)
Dec 18, 2002	19.18	19.20	19.07	19.12	253,100	-0.02(-0.10%)
Dec 17, 2002	19.40	19.45	19.10	19.14	210,800	-0.24(-1.24%)
Dec 16, 2002	19.63	19.63	19.08	19.38	264,400	-0.12(-0.64%)
Dec 13, 2002	19.32	19.61	19.30	19.50	323,200	+0.24(+1.25%)
Dec 12, 2002	18.77	19.28	18.73	19.27	474,200	+0.52(+2.75%)
Dec 11, 2002	18.75	19.12	18.66	18.75	271,400	-0.04(-0.21%)
Dec 10, 2002	19.50	19.50	18.79	18.79	377,900	-0.30(-1.57%)
Dec 09, 2002	19.00	19.25	19.00	19.09	409,400	+0.00(+0.03%)
Dec 06, 2002	18.88	19.25	18.68	19.09	886,900	-0.31(-1.60%)
Dec 05, 2002	19.95	20.05	19.34	19.39	726,900	-0.61(-3.03%)
Dec 04, 2002	19.85	20.12	19.71	20.00	1,083,500	-0.07(-0.37%)
Dec 03, 2002	21.88	21.88	19.77	20.07	1,623,200	-2.00(-9.04%)
Dec 02, 2002	21.85	22.07	21.80	22.07	153,400	+0.27(+1.26%)
Nov 29, 2002	21.80	21.82	21.62	21.80	58,200	+0.05(+0.21%)
Nov 27, 2002	21.51	21.80	21.36	21.75	192,500	+0.25(+1.16%)
Nov 26, 2002	21.35	21.50	21.25	21.50	119,200	+0.12(+0.58%)
Nov 25, 2002	21.48	21.48	21.18	21.38	190,400	+0.02(+0.12%)
Nov 22, 2002	21.23	21.35	21.12	21.35	260,400	+0.12(+0.57%)
Nov 21, 2002	21.41	21.41	21.00	21.23	276,700	+0.19(+0.90%)
Nov 20, 2002	21.18	21.18	20.95	21.04	255,300	-0.14(-0.64%)
Nov 19, 2002	21.15	21.21	21.10	21.18	120,100	+0.04(+0.19%)
Nov 18, 2002	21.20	21.20	21.04	21.14	116,800	-0.04(-0.19%)
Nov 15, 2002	21.20	21.25	21.12	21.18	143,200	+0.03(+0.12%)
Nov 14, 2002	21.02	21.15	21.00	21.15	181,200	+0.13(+0.64%)
Nov 13, 2002	21.07	21.30	21.02	21.02	270,600	-0.18(-0.85%)
Nov 12, 2002	21.15	21.29	21.07	21.20	270,500	+0.06(+0.28%)
Nov 11, 2002	21.31	21.31	20.93	21.14	247,300	-0.17(-0.82%)
Nov 08, 2002	21.50	21.50	21.18	21.31	242,000	-0.19(-0.88%)
Nov 07, 2002	21.82	21.82	21.38	21.50	283,200	-0.30(-1.38%)
Nov 06, 2002	22.25	22.27	21.67	21.80	238,400	-0.62(-2.79%)
Nov 05, 2002	22.26	22.54	22.20	22.43	209,600	+0.17(+0.76%)
Nov 04, 2002	21.80	22.32	21.75	22.25	131,600	+0.54(+2.49%)
Nov 01, 2002	21.50	22.05	21.45	21.71	248,500	+0.11(+0.53%)
Oct 31, 2002	22.27	22.40	21.59	21.60	328,300	-0.59(-2.66%)
Oct 30, 2002	22.18	22.25	22.05	22.19	141,800	+0.13(+0.59%)
Oct 29, 2002	22.00	22.15	21.88	22.06	190,900	+0.05(+0.25%)
Oct 28, 2002	21.98	22.12	21.95	22.00	204,300	-0.05(-0.23%)
Oct 25, 2002	21.74	22.10	21.74	22.05	231,900	+0.31(+1.43%)
Oct 24, 2002	21.30	21.75	21.30	21.75	159,900	+0.45(+2.09%)
Oct 23, 2002	21.34	21.50	21.08	21.30	227,200	+0.02(+0.07%)
Oct 22, 2002	21.32	21.34	21.18	21.29	162,200	+0.09(+0.40%)
Oct 21, 2002	21.27	21.27	21.00	21.20	146,300	-0.05(-0.24%)
Oct 18, 2002	20.95	21.26	20.90	21.25	171,800	+0.29(+1.36%)
Oct 17, 2002	20.50	21.02	20.50	20.96	175,600	+0.23(+1.11%)
Oct 16, 2002	20.60	20.82	20.50	20.73	157,200	+0.02(+0.07%)
Oct 15, 2002	20.05	20.75	20.05	20.72	257,000	+0.70(+3.47%)
Oct 14, 2002	20.20	20.20	19.75	20.02	184,000	-0.20(-0.96%)
Oct 11, 2002	20.07	20.50	20.07	20.22	183,500	+0.20(+0.97%)
Oct 10, 2002	20.05	20.16	19.75	20.02	417,300	-0.06(-0.30%)
Oct 09, 2002	20.57	20.60	20.05	20.09	174,800	-0.54(-2.59%)
Oct 08, 2002	20.75	20.81	20.41	20.62	265,600	-0.09(-0.46%)
Oct 07, 2002	21.10	21.11	20.68	20.71	252,700	-0.43(-2.06%)
Oct 04, 2002	21.55	21.68	21.12	21.15	162,700	-0.38(-1.74%)
Oct 03, 2002	21.44	21.61	21.33	21.52	164,100	+0.03(+0.14%)
Oct 02, 2002	21.35	21.57	21.20	21.50	224,000	+0.20(+0.92%)
Oct 01, 2002	21.30	21.38	21.16	21.30	400,000	+0.00(+0.00%)
Sep 30, 2002	21.13	21.35	21.01	21.30	189,900	+0.18(+0.83%)
Sep 27, 2002	21.02	21.35	20.95	21.12	195,300	+0.10(+0.48%)
Sep 26, 2002	20.64	21.02	20.62	21.02	408,400	+0.38(+1.84%)
Sep 25, 2002	20.42	20.67	20.42	20.64	2,020,000	+0.24(+1.18%)
Sep 24, 2002	20.65	20.66	20.32	20.41	255,400	-0.24(-1.19%)
Sep 23, 2002	20.81	20.88	20.57	20.65	150,000	-0.15(-0.72%)
Sep 20, 2002	20.54	20.82	20.54	20.80	101,700	+0.26(+1.27%)
Sep 19, 2002	20.75	20.80	20.50	20.54	228,000	-0.21(-1.01%)
Sep 18, 2002	20.98	21.02	20.75	20.75	216,800	-0.20(-0.95%)
Sep 17, 2002	21.12	21.17	20.93	20.95	774,800	-0.19(-0.88%)
Sep 16, 2002	21.23	21.25	21.13	21.14	182,400	-0.13(-0.61%)
Sep 13, 2002	21.29	21.34	21.23	21.27	207,900	-0.04(-0.16%)
Sep 12, 2002	21.30	21.39	21.25	21.30	89,700	+0.03(+0.12%)
Sep 11, 2002	21.27	21.30	21.25	21.27	1,070,000	+0.00(+0.02%)
Sep 10, 2002	21.30	21.41	21.25	21.27	103,600	-0.03(-0.14%)
Sep 09, 2002	21.35	21.36	21.13	21.30	107,700	-0.05(-0.23%)
Sep 06, 2002	21.25	21.35	21.09	21.35	144,200	+0.10(+0.45%)
Sep 05, 2002	21.32	21.37	21.14	21.25	104,600	-0.02(-0.09%)
Sep 04, 2002	21.25	21.50	21.24	21.27	136,100	+0.01(+0.07%)
Sep 03, 2002	21.50	21.50	21.25	21.26	95,300	-0.24(-1.12%)
Aug 30, 2002	21.24	21.50	21.21	21.50	104,200	+0.27(+1.25%)
Aug 29, 2002	21.43	21.43	21.16	21.23	198,300	-0.19(-0.89%)
Aug 28, 2002	20.95	21.54	20.95	21.43	291,600	+0.48(+2.29%)
Aug 27, 2002	21.07	21.07	20.90	20.95	219,800	-0.13(-0.62%)
Aug 26, 2002	20.89	21.16	20.80	21.07	131,400	+0.18(+0.89%)
Aug 23, 2002	20.93	21.00	20.82	20.89	101,900	-0.04(-0.21%)
Aug 22, 2002	20.98	21.04	20.75	20.93	146,400	-0.04(-0.19%)
Aug 21, 2002	21.15	21.20	20.62	20.98	380,300	+0.28(+1.33%)
Aug 20, 2002	20.87	20.90	20.63	20.70	295,200	-0.55(-2.59%)
Aug 16, 2002	20.65	21.25	20.64	21.25	204,600	+0.59(+2.86%)
Aug 15, 2002	20.62	20.77	20.55	20.66	204,500	+0.04(+0.17%)
Aug 14, 2002	20.88	20.88	20.29	20.62	519,500	-0.38(-1.79%)
Aug 13, 2002	21.41	21.50	21.00	21.00	229,400	-0.41(-1.91%)
Aug 12, 2002	21.21	21.43	21.09	21.41	195,200	+0.09(+0.40%)
Aug 07, 2002	21.15	21.32	20.88	21.32	314,200	+0.31(+1.50%)
Aug 06, 2002	21.27	21.50	20.93	21.01	239,200	-0.26(-1.25%)
Aug 05, 2002	21.65	21.66	21.25	21.27	371,600	-0.40(-1.82%)
Aug 02, 2002	21.77	21.80	21.43	21.67	309,600	-0.10(-0.48%)
Aug 01, 2002	21.45	21.93	21.25	21.77	221,500	-0.13(-0.59%)
Jul 31, 2002	21.93	22.25	21.64	21.91	289,800	-0.03(-0.14%)
Jul 30, 2002	21.93	21.95	21.36	21.93	621,000	-0.05(-0.20%)
Jul 29, 2002	21.38	22.02	21.29	21.98	444,000	+0.98(+4.67%)
Jul 26, 2002	21.12	21.14	20.87	21.00	496,000	-0.07(-0.31%)
Jul 25, 2002	20.25	21.10	19.88	21.07	373,500	+1.06(+5.30%)
Jul 24, 2002	19.00	20.12	18.40	20.00	612,200	+0.67(+3.47%)
Jul 23, 2002	19.95	20.32	19.07	19.34	409,900	-0.79(-3.95%)
Jul 22, 2002	20.80	20.85	19.75	20.13	557,700	-0.87(-4.14%)
Jul 19, 2002	20.25	21.00	19.99	21.00	730,900	+0.91(+4.56%)
Jul 17, 2002	19.80	20.13	19.80	20.09	423,000	+0.33(+1.67%)
Jul 12, 2002	19.80	20.00	19.57	19.75	100,000	+0.00(+0.03%)
Jul 11, 2002	20.48	20.48	19.02	19.75	730,800	-0.73(-3.54%)
Jul 10, 2002	20.57	20.73	20.43	20.48	306,400	-0.10(-0.49%)
Jul 09, 2002	20.56	20.70	20.55	20.57	187,500	+0.02(+0.07%)
Jul 08, 2002	20.57	20.57	20.56	20.56	155,300	+0.06(+0.29%)
Jul 05, 2002	20.43	20.85	20.36	20.50	96,800	+0.07(+0.37%)
Jul 04, 2002	20.90	21.02	20.20	20.43	406,200	+0.00(+0.00%)
Jul 03, 2002	20.90	21.02	20.20	20.43	406,200	-0.47(-2.27%)
Jul 02, 2002	21.26	21.35	20.70	20.90	298,700	-0.36(-1.67%)
Jul 01, 2002	21.43	21.45	21.24	21.25	170,200	-0.20(-0.91%)
Jun 28, 2002	21.45	21.48	21.23	21.45	276,200	+0.00(+0.00%)
Jun 27, 2002	21.38	21.55	21.32	21.45	154,700	+0.04(+0.21%)
Jun 26, 2002	21.68	21.68	21.30	21.41	145,800	-0.29(-1.36%)
Jun 25, 2002	21.60	21.82	21.43	21.70	133,200	-0.06(-0.28%)
Jun 21, 2002	21.85	21.93	21.61	21.76	190,000	-0.09(-0.41%)
Jun 20, 2002	21.59	21.88	21.52	21.85	181,300	+0.28(+1.30%)
Jun 19, 2002	21.62	21.67	21.50	21.57	120,100	-0.00(-0.02%)
Jun 18, 2002	21.70	21.75	21.52	21.57	121,500	-0.12(-0.58%)
Jun 17, 2002	21.57	21.70	21.55	21.70	128,400	+0.13(+0.60%)
Jun 14, 2002	21.57	21.68	21.48	21.57	171,800	+0.07(+0.33%)
Jun 12, 2002	21.50	21.68	21.41	21.50	137,500	+0.00(+0.00%)
Jun 11, 2002	21.40	21.59	21.18	21.50	181,800	+0.10(+0.47%)
Jun 10, 2002	21.48	21.60	21.38	21.40	109,900	+0.07(+0.35%)
Jun 07, 2002	21.33	21.39	21.13	21.32	127,900	-0.00(-0.02%)
Jun 06, 2002	21.29	21.39	21.25	21.33	83,300	+0.12(+0.59%)
Jun 05, 2002	21.18	21.43	21.12	21.20	108,400	+0.32(+1.53%)
May 31, 2002	20.88	21.02	20.85	20.89	124,700	+0.33(+1.58%)
May 28, 2002	20.52	20.57	20.38	20.56	83,000	+0.00(+0.00%)
May 27, 2002	20.38	20.68	20.30	20.56	174,500	+0.00(+0.00%)
May 24, 2002	20.38	20.68	20.30	20.56	174,500	+0.15(+0.73%)
May 23, 2002	20.27	20.49	20.23	20.41	138,600	+0.14(+0.72%)
May 22, 2002	20.25	20.35	20.23	20.27	146,700	+0.02(+0.07%)
May 21, 2002	20.30	20.41	20.18	20.25	207,200	+0.07(+0.37%)
May 20, 2002	20.41	20.41	20.05	20.18	177,300	-0.23(-1.15%)
May 17, 2002	20.25	20.41	20.23	20.41	151,700	+0.16(+0.79%)
May 16, 2002	20.50	20.50	20.23	20.25	148,400	-0.25(-1.24%)
May 15, 2002	20.27	20.51	20.25	20.50	203,400	+0.29(+1.41%)
May 14, 2002	20.15	20.23	20.10	20.22	97,000	+0.12(+0.60%)
May 13, 2002	20.11	20.20	20.05	20.10	120,700	-0.00(-0.02%)
May 10, 2002	20.20	20.23	20.08	20.11	109,700	-0.04(-0.22%)
May 09, 2002	20.14	20.32	20.12	20.15	116,000	+0.01(+0.05%)
May 08, 2002	20.27	20.27	20.00	20.14	154,300	-0.12(-0.59%)
May 07, 2002	20.30	20.43	20.25	20.26	136,000	-0.04(-0.20%)
May 06, 2002	20.50	20.51	20.30	20.30	117,000	-0.11(-0.54%)
May 03, 2002	20.38	20.50	20.19	20.41	172,200	+0.16(+0.79%)
May 02, 2002	20.30	20.38	20.14	20.25	319,700	-0.20(-0.98%)

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.