Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	27.14	27.61	27.12	27.49	30,530	+0.58(+2.14%)
Feb 27, 2003	26.81	27.19	26.78	26.91	2,188	-0.01(-0.03%)
Feb 26, 2003	27.00	27.41	26.92	26.92	102,096	-0.49(-1.80%)
Feb 25, 2003	26.87	27.42	26.54	27.42	40,707	+0.05(+0.20%)
Feb 24, 2003	27.67	27.86	27.36	27.36	8,426	-0.53(-1.90%)
Feb 21, 2003	27.69	28.05	27.56	27.89	28,779	+0.09(+0.33%)
Feb 20, 2003	27.93	27.93	27.62	27.80	7,769	+0.11(+0.40%)
Feb 19, 2003	27.96	27.96	27.52	27.69	22,870	-0.16(-0.56%)
Feb 18, 2003	27.51	27.94	27.51	27.84	128,359	+1.21(+4.53%)
Feb 14, 2003	26.41	26.64	26.23	26.64	2,516	+0.70(+2.71%)
Feb 13, 2003	25.93	26.13	25.61	25.93	4,158	-0.34(-1.29%)
Feb 12, 2003	26.56	26.62	26.24	26.27	6,128	-0.14(-0.52%)
Feb 11, 2003	26.73	26.99	26.39	26.41	21,448	+0.00(+0.00%)
Feb 10, 2003	26.09	26.46	25.86	26.41	6,018	+0.32(+1.23%)
Feb 07, 2003	26.60	26.60	26.01	26.09	66,204	-0.42(-1.59%)
Feb 06, 2003	26.70	26.84	26.32	26.51	35,345	-0.12(-0.45%)
Feb 05, 2003	27.12	27.39	26.59	26.63	75,943	-0.10(-0.38%)
Feb 04, 2003	26.75	26.87	26.43	26.73	25,825	-0.37(-1.35%)
Feb 03, 2003	27.05	27.48	27.05	27.10	9,082	+0.21(+0.78%)
Jan 31, 2003	26.59	27.28	26.59	26.89	7,550	-0.38(-1.41%)
Jan 30, 2003	28.39	28.39	27.27	27.27	24,183	-1.07(-3.77%)
Jan 29, 2003	27.33	28.56	27.33	28.34	23,417	+0.47(+1.67%)
Jan 28, 2003	27.80	27.96	27.43	27.87	74,958	+0.40(+1.46%)
Jan 27, 2003	28.88	27.87	27.33	27.47	27,466	-0.54(-1.93%)
Jan 24, 2003	28.88	28.88	27.87	28.01	54,823	-1.05(-3.62%)
Jan 23, 2003	28.60	29.13	28.25	29.06	18,055	+1.10(+3.92%)
Jan 22, 2003	28.27	28.45	27.96	27.96	12,693	-0.44(-1.54%)
Jan 21, 2003	28.65	28.65	28.19	28.40	32,172	-0.19(-0.67%)
Jan 17, 2003	29.06	29.06	28.37	28.59	52,635	-1.12(-3.78%)
Jan 16, 2003	30.39	30.39	29.68	29.72	21,119	-0.67(-2.20%)
Jan 15, 2003	31.12	31.12	30.33	30.39	20,134	-0.57(-1.83%)
Jan 14, 2003	30.75	30.98	30.64	30.95	14,663	+0.29(+0.95%)
Jan 13, 2003	31.53	31.53	30.61	30.66	144,117	-0.14(-0.45%)
Jan 10, 2003	30.29	31.15	30.18	30.80	28,451	+0.25(+0.81%)
Jan 09, 2003	30.07	30.68	30.02	30.55	8,644	+0.90(+3.05%)
Jan 08, 2003	29.88	29.99	29.56	29.64	51,540	-0.57(-1.88%)
Jan 07, 2003	30.16	30.70	29.93	30.21	158,671	+0.27(+0.89%)
Jan 06, 2003	29.43	30.09	29.30	29.95	27,028	+1.06(+3.67%)
Jan 03, 2003	28.54	29.01	28.54	28.89	25,934	+0.19(+0.67%)
Jan 02, 2003	27.87	28.70	27.59	28.69	31,077	+1.24(+4.53%)
Dec 31, 2002	27.20	27.59	27.11	27.45	37,643	+0.04(+0.13%)
Dec 30, 2002	27.57	27.77	27.19	27.42	16,961	-0.22(-0.79%)
Dec 27, 2002	28.05	28.13	27.63	27.63	22,104	-0.33(-1.18%)
Dec 26, 2002	28.33	28.83	27.96	27.96	13,678	-0.32(-1.13%)
Dec 24, 2002	28.33	28.57	28.28	28.28	3,064	-0.14(-0.48%)
Dec 23, 2002	28.24	28.60	28.19	28.42	127,703	+0.13(+0.45%)
Dec 20, 2002	28.42	28.48	28.06	28.29	22,980	+0.47(+1.68%)
Dec 19, 2002	28.33	28.64	27.69	27.83	85,463	-0.37(-1.30%)
Dec 18, 2002	28.60	28.60	27.93	28.19	19,150	-1.01(-3.44%)
Dec 17, 2002	29.01	29.54	29.01	29.20	42,786	-0.16(-0.56%)
Dec 16, 2002	28.62	29.36	28.54	29.36	23,089	+0.80(+2.82%)
Dec 13, 2002	28.71	28.92	28.31	28.56	19,806	-0.79(-2.68%)
Dec 12, 2002	29.52	29.66	29.02	29.34	34,032	+0.02(+0.06%)
Dec 11, 2002	28.91	29.69	28.91	29.32	7,660	+0.06(+0.22%)
Dec 10, 2002	28.79	29.32	28.65	29.26	15,976	+0.93(+3.29%)
Dec 09, 2002	29.29	29.43	28.33	28.33	72,222	-1.46(-4.91%)
Dec 06, 2002	29.24	30.17	29.15	29.79	48,914	+0.08(+0.28%)
Dec 05, 2002	30.52	30.57	29.71	29.71	19,259	-0.64(-2.11%)
Dec 04, 2002	30.16	30.70	29.76	30.35	95,640	-0.95(-3.04%)
Dec 03, 2002	32.08	32.08	31.07	31.30	34,579	-1.08(-3.33%)
Dec 02, 2002	33.26	33.54	31.98	32.38	260,549	+0.39(+1.23%)
Nov 29, 2002	32.62	32.62	31.98	31.98	58,544	-0.33(-1.02%)
Nov 27, 2002	31.76	32.53	31.68	32.31	114,681	+1.42(+4.58%)
Nov 26, 2002	31.44	31.79	30.90	30.90	30,530	-1.14(-3.57%)
Nov 25, 2002	31.51	32.19	31.35	32.04	61,389	+0.69(+2.22%)
Nov 22, 2002	31.07	31.65	30.93	31.34	31,296	-0.14(-0.44%)
Nov 21, 2002	30.52	31.48	30.50	31.48	71,566	+1.59(+5.32%)
Nov 20, 2002	28.79	29.89	28.79	29.89	13,678	+1.14(+3.97%)
Nov 19, 2002	28.88	29.12	28.61	28.75	20,900	-0.49(-1.69%)
Nov 18, 2002	29.93	29.96	29.24	29.24	25,934	-0.29(-0.99%)
Nov 15, 2002	29.15	29.60	28.73	29.54	15,757	+0.02(+0.06%)
Nov 14, 2002	28.69	29.52	28.69	29.52	67,408	+1.35(+4.80%)
Nov 13, 2002	27.83	28.49	27.47	28.16	19,368	+0.37(+1.32%)
Nov 12, 2002	27.46	28.34	27.42	27.80	10,614	+0.72(+2.67%)
Nov 11, 2002	27.51	27.51	27.00	27.08	18,165	-0.81(-2.92%)
Nov 08, 2002	28.33	28.54	27.89	27.89	21,666	-0.55(-1.93%)
Nov 07, 2002	29.06	29.06	28.37	28.44	14,444	-1.40(-4.69%)
Nov 06, 2002	29.43	29.84	28.95	29.84	21,557	+0.78(+2.67%)
Nov 05, 2002	28.88	29.21	28.51	29.06	14,663	+0.09(+0.32%)
Nov 04, 2002	29.15	29.86	28.97	28.97	148,275	+0.75(+2.66%)
Nov 01, 2002	27.19	28.24	26.96	28.22	30,202	+0.90(+3.31%)
Oct 31, 2002	27.32	27.73	27.26	27.31	64,891	+0.33(+1.22%)
Oct 30, 2002	26.59	27.31	26.42	26.99	24,183	+0.54(+2.04%)
Oct 29, 2002	26.61	26.61	25.65	26.45	6,018	-0.47(-1.73%)
Oct 28, 2002	27.64	27.73	26.70	26.91	22,542	-0.10(-0.37%)
Oct 25, 2002	26.14	27.01	26.14	27.01	29,217	+0.69(+2.64%)
Oct 24, 2002	26.64	27.10	26.18	26.32	256,172	+0.08(+0.31%)
Oct 23, 2002	25.84	26.36	25.84	26.24	16,086	+0.74(+2.90%)
Oct 22, 2002	25.59	25.81	25.50	25.50	1,203	-0.79(-2.99%)
Oct 21, 2002	24.95	26.28	24.90	26.28	13,569	+0.91(+3.60%)
Oct 18, 2002	24.95	25.37	24.78	25.37	2,079	+0.39(+1.57%)
Oct 17, 2002	25.50	25.50	24.87	24.98	10,286	+1.08(+4.51%)
Oct 16, 2002	24.49	24.57	23.76	23.90	13,788	-1.51(-5.94%)
Oct 15, 2002	25.27	25.44	25.07	25.40	216,231	+1.70(+7.17%)
Oct 14, 2002	23.39	23.76	23.39	23.70	26,919	+0.31(+1.33%)
Oct 11, 2002	23.07	23.81	22.96	23.39	106,145	+1.04(+4.66%)
Oct 10, 2002	21.48	22.35	21.14	22.35	1,378,801	+1.38(+6.58%)
Oct 09, 2002	20.97	21.48	20.97	20.97	23,198	-0.32(-1.50%)
Oct 08, 2002	21.39	21.75	20.75	21.29	80,977	+0.05(+0.26%)
Oct 07, 2002	21.84	21.92	21.14	21.24	71,456	-0.61(-2.80%)
Oct 04, 2002	22.54	22.54	21.51	21.85	194,017	-0.69(-3.04%)
Oct 03, 2002	23.07	23.11	22.39	22.54	6,346	-0.32(-1.40%)
Oct 02, 2002	23.28	23.49	22.86	22.86	4,377	-0.61(-2.61%)
Oct 01, 2002	22.39	23.47	22.27	23.47	38,409	+0.97(+4.31%)
Sep 30, 2002	22.66	22.79	22.17	22.50	24,293	-0.94(-4.02%)
Sep 27, 2002	23.30	23.98	23.30	23.44	6,346	-0.32(-1.35%)
Sep 26, 2002	24.45	24.45	23.43	23.76	8,863	-0.13(-0.54%)
Sep 25, 2002	23.22	24.07	23.22	23.89	7,441	+0.94(+4.10%)
Sep 24, 2002	22.85	23.30	22.85	22.95	23,308	-0.27(-1.18%)
Sep 23, 2002	23.85	23.85	23.17	23.22	337,696	-0.73(-3.05%)
Sep 20, 2002	24.22	24.47	23.95	23.95	36,986	-0.29(-1.21%)
Sep 19, 2002	24.54	24.54	24.23	24.24	8,207	-0.93(-3.70%)
Sep 18, 2002	24.90	25.39	24.73	25.18	22,104	-0.31(-1.22%)
Sep 17, 2002	26.68	26.72	25.49	25.49	437,714	-0.50(-1.93%)
Sep 16, 2002	26.46	26.46	25.92	25.99	102,972	-0.41(-1.56%)
Sep 13, 2002	26.40	26.40	26.40	26.40	109	-0.03(-0.10%)
Sep 12, 2002	26.65	26.85	26.43	26.43	10,286	-1.30(-4.68%)
Sep 11, 2002	28.24	28.24	27.56	27.73	1,532	+0.41(+1.51%)
Sep 10, 2002	26.96	27.61	26.96	27.31	6,456	+0.56(+2.08%)
Sep 09, 2002	26.37	26.76	26.11	26.76	4,267	-0.02(-0.07%)
Sep 06, 2002	26.55	26.81	26.55	26.78	8,535	+1.09(+4.23%)
Sep 05, 2002	25.72	25.90	25.63	25.69	87,542	-1.00(-3.73%)
Sep 04, 2002	26.14	26.68	25.87	26.68	110,960	+0.55(+2.10%)
Sep 03, 2002	26.78	26.78	26.14	26.14	124,639	-1.38(-5.01%)
Aug 30, 2002	27.42	27.83	27.34	27.52	5,799	-0.24(-0.86%)
Aug 29, 2002	26.99	27.91	26.99	27.75	24,183	+0.18(+0.66%)
Aug 28, 2002	27.87	27.92	27.42	27.57	9,082	-0.71(-2.52%)
Aug 27, 2002	29.11	29.11	28.28	28.28	10,286	-1.05(-3.58%)
Aug 26, 2002	29.24	29.33	28.62	29.33	404,886	+0.19(+0.66%)
Aug 23, 2002	29.70	29.75	29.07	29.14	7,003	-1.38(-4.52%)
Aug 22, 2002	30.23	30.65	30.16	30.52	15,648	+0.50(+1.67%)
Aug 21, 2002	29.56	30.31	29.55	30.02	9,082	+0.46(+1.55%)
Aug 20, 2002	29.61	29.63	29.24	29.56	19,587	+0.59(+2.05%)
Aug 16, 2002	27.87	29.20	27.87	28.97	5,471	+1.00(+3.56%)
Aug 15, 2002	28.01	28.01	27.85	27.97	875	+0.15(+0.53%)
Aug 14, 2002	26.43	27.83	25.98	27.83	9,301	+0.65(+2.39%)
Aug 13, 2002	26.53	27.29	26.53	27.18	984	+0.31(+1.16%)
Aug 12, 2002	26.41	26.87	26.41	26.87	4,267	+0.92(+3.56%)
Aug 07, 2002	26.87	26.87	25.49	25.94	132,518	+0.20(+0.78%)
Aug 06, 2002	25.22	26.08	25.22	25.74	5,033	+1.29(+5.27%)
Aug 05, 2002	25.27	25.40	24.45	24.45	27,794	-1.18(-4.60%)
Aug 02, 2002	26.04	26.04	25.29	25.63	15,538	-0.66(-2.50%)
Aug 01, 2002	27.55	27.55	26.29	26.29	2,407	-1.08(-3.94%)
Jul 31, 2002	27.96	28.00	27.32	27.37	7,988	-1.19(-4.16%)
Jul 30, 2002	27.60	28.56	27.46	28.56	3,501	+0.78(+2.80%)
Jul 29, 2002	27.10	27.86	26.81	27.78	17,070	+2.28(+8.96%)
Jul 26, 2002	26.13	26.27	25.50	25.50	2,954	-0.44(-1.69%)
Jul 25, 2002	26.68	26.92	25.45	25.93	21,885	-1.79(-6.46%)
Jul 24, 2002	25.59	27.73	25.59	27.73	9,082	+1.13(+4.26%)
Jul 23, 2002	27.61	27.63	26.59	26.59	6,675	-1.14(-4.12%)
Jul 22, 2002	28.01	28.83	27.38	27.73	20,025	-0.37(-1.33%)
Jul 19, 2002	28.60	29.11	28.11	28.11	3,064	-1.99(-6.62%)
Jul 17, 2002	31.30	31.53	30.07	30.10	7,550	+0.44(+1.48%)
Jul 12, 2002	29.97	30.16	29.43	29.66	18,493	+0.01(+0.03%)
Jul 11, 2002	28.10	29.65	27.92	29.65	5,580	+1.01(+3.54%)
Jul 10, 2002	29.79	29.79	28.64	28.64	2,735	-0.81(-2.76%)
Jul 09, 2002	29.97	29.98	29.45	29.45	1,203	-0.64(-2.13%)
Jul 08, 2002	30.91	30.91	30.00	30.09	3,282	-0.96(-3.09%)
Jul 05, 2002	31.05	31.07	31.05	31.05	547	+1.64(+5.59%)
Jul 04, 2002	27.87	29.41	27.87	29.41	12,803	+0.00(+0.00%)
Jul 03, 2002	27.87	29.41	27.87	29.41	12,803	+1.21(+4.28%)
Jul 02, 2002	28.79	28.79	28.18	28.20	20,572	-1.04(-3.56%)
Jul 01, 2002	30.75	30.75	29.24	29.24	9,520	-1.48(-4.82%)
Jun 28, 2002	31.09	31.39	30.66	30.72	5,033	+0.22(+0.72%)
Jun 27, 2002	30.56	30.56	29.47	30.50	6,018	+0.64(+2.14%)
Jun 26, 2002	28.60	29.87	28.60	29.86	7,660	-0.11(-0.37%)
Jun 25, 2002	31.44	31.44	29.97	29.97	5,909	-0.44(-1.44%)
Jun 21, 2002	31.30	31.30	30.34	30.41	218,857	-0.95(-3.03%)
Jun 20, 2002	32.26	32.26	31.36	31.36	2,188	-0.93(-2.89%)
Jun 19, 2002	33.17	33.17	32.30	32.30	766	-1.38(-4.10%)
Jun 18, 2002	33.81	34.42	33.67	33.67	3,939	-0.37(-1.07%)
Jun 17, 2002	33.36	34.13	33.36	34.04	14,225	+1.83(+5.67%)
Jun 14, 2002	31.89	32.28	31.69	32.21	1,750	-1.14(-3.42%)
Jun 12, 2002	32.44	33.40	32.08	33.36	8,754	+0.39(+1.19%)
Jun 11, 2002	34.09	34.12	32.96	32.96	2,407	-1.11(-3.27%)
Jun 10, 2002	33.58	34.11	33.58	34.08	10,614	+0.08(+0.24%)
Jun 07, 2002	32.99	34.18	32.85	33.99	6,128	-0.62(-1.80%)
Jun 06, 2002	34.95	34.95	34.56	34.62	8,754	-0.47(-1.33%)
Jun 05, 2002	35.09	35.49	34.77	35.08	3,720	-0.74(-2.07%)
May 31, 2002	36.77	36.77	35.82	35.82	875	-1.17(-3.16%)
May 28, 2002	37.15	37.15	36.55	36.99	7,222	-0.16(-0.42%)
May 27, 2002	37.47	37.47	37.05	37.15	9,629	+0.00(+0.00%)
May 24, 2002	37.47	37.47	37.05	37.15	9,629	-0.76(-2.00%)
May 23, 2002	37.56	37.91	36.96	37.91	14,225	+0.35(+0.92%)
May 22, 2002	37.15	37.56	37.01	37.56	5,580	+0.23(+0.61%)
May 21, 2002	38.43	38.43	37.26	37.33	356,518	-1.04(-2.72%)
May 20, 2002	38.71	38.71	38.20	38.37	11,599	-0.95(-2.42%)
May 17, 2002	39.57	39.75	39.08	39.32	6,784	+0.33(+0.84%)
May 16, 2002	38.50	39.01	38.45	38.99	12,912	+0.49(+1.28%)
May 15, 2002	38.20	39.45	38.09	38.50	72,988	-0.16(-0.40%)
May 14, 2002	38.43	38.87	38.10	38.66	42,436,440	+1.90(+5.17%)
May 13, 2002	35.64	36.75	35.64	36.75	19,806	+1.53(+4.33%)
May 10, 2002	36.69	36.69	35.18	35.23	4,814	-1.33(-3.63%)
May 09, 2002	37.38	37.38	36.52	36.55	28,451	-1.19(-3.15%)
May 08, 2002	35.96	37.74	35.92	37.74	14,663	+3.34(+9.69%)
May 07, 2002	34.13	34.50	33.85	34.41	5,033	-0.05(-0.13%)
May 06, 2002	35.09	35.18	34.28	34.45	5,580	-0.59(-1.69%)
May 03, 2002	36.05	36.05	34.78	35.05	26,919	-1.19(-3.28%)
May 02, 2002	37.06	37.06	36.01	36.23	21,010	-0.78(-2.10%)
May 01, 2002	37.15	37.20	36.22	37.01	19,150	-0.34(-0.91%)
Apr 30, 2002	37.08	37.88	37.08	37.35	242,493	+1.01(+2.79%)
Apr 29, 2002	37.01	37.11	36.33	36.33	329,489	-0.46(-1.24%)
Apr 26, 2002	38.61	38.61	36.79	36.79	70,472	-1.56(-4.07%)
Apr 25, 2002	37.70	38.35	37.52	38.35	18,384	-0.07(-0.19%)
Apr 24, 2002	38.58	38.58	38.43	38.43	218	-1.01(-2.55%)
Apr 23, 2002	39.30	39.43	39.20	39.43	24,074	+0.14(+0.35%)
Apr 22, 2002	39.57	39.57	39.30	39.30	547	-1.23(-3.04%)
Apr 19, 2002	40.53	40.53	40.53	40.53	218	+0.21(+0.52%)
Apr 18, 2002	40.73	40.78	40.14	40.32	14,335	-0.49(-1.21%)
Apr 17, 2002	40.99	41.16	40.57	40.81	560,493	+0.10(+0.25%)
Apr 16, 2002	40.21	40.71	40.21	40.71	14,991	+1.69(+4.33%)
Apr 15, 2002	38.84	39.03	38.80	39.02	4,158	+0.08(+0.21%)
Apr 12, 2002	38.84	38.94	38.35	38.94	19,916	+0.72(+1.89%)
Apr 11, 2002	38.41	38.51	38.20	38.22	79,992	-1.44(-3.64%)
Apr 10, 2002	39.25	39.66	38.91	39.66	13,131	+0.37(+0.95%)
Apr 09, 2002	39.93	40.12	39.25	39.29	16,633	-1.01(-2.52%)
Apr 08, 2002	39.39	40.32	39.03	40.30	33,485	-0.16(-0.38%)
Apr 05, 2002	41.44	41.44	40.46	40.46	6,894	-0.78(-1.88%)
Apr 04, 2002	41.12	41.23	40.75	41.23	9,958	+0.02(+0.04%)
Apr 03, 2002	41.72	41.72	41.06	41.21	766	-0.59(-1.42%)
Apr 02, 2002	42.58	42.58	41.81	41.81	9,301	-1.14(-2.66%)
Apr 01, 2002	42.04	43.26	41.95	42.95	5,799	+0.23(+0.53%)
Mar 29, 2002	42.89	42.90	42.72	42.72	11,927	+0.00(+0.00%)
Mar 28, 2002	42.89	42.90	42.72	42.72	11,927	+0.81(+1.94%)
Mar 27, 2002	41.59	41.91	41.58	41.91	15,210	+0.01(+0.02%)
Mar 26, 2002	41.58	42.61	41.58	41.90	28,670	+0.16(+0.39%)
Mar 25, 2002	43.13	43.13	41.71	41.73	4,486	-0.88(-2.06%)
Mar 22, 2002	43.03	43.03	42.61	42.61	18,821	-0.69(-1.58%)
Mar 21, 2002	42.40	43.30	42.08	43.30	15,320	+0.99(+2.33%)
Mar 20, 2002	43.18	43.18	42.31	42.31	16,086	-1.37(-3.14%)
Mar 19, 2002	43.64	43.86	43.42	43.68	4,924	+0.13(+0.29%)
Mar 18, 2002	43.91	44.09	43.42	43.55	7,878	+0.32(+0.74%)
Mar 15, 2002	43.15	43.41	43.11	43.23	470,543	-0.03(-0.06%)
Mar 14, 2002	43.54	43.70	43.26	43.26	1,532	-0.28(-0.65%)
Mar 13, 2002	44.06	44.18	43.48	43.54	6,346	-0.88(-1.97%)
Mar 12, 2002	44.60	44.80	44.18	44.42	19,697	-1.27(-2.78%)
Mar 11, 2002	45.46	46.15	44.86	45.69	24,840	+0.23(+0.50%)
Mar 08, 2002	45.42	45.95	45.27	45.46	7,331	+1.38(+3.13%)
Mar 07, 2002	45.14	45.14	43.77	44.08	21,557	-0.24(-0.54%)
Mar 06, 2002	43.86	44.53	43.67	44.32	10,395	+0.07(+0.17%)
Mar 05, 2002	43.68	44.64	43.68	44.25	42,896	+0.55(+1.25%)
Mar 04, 2002	42.45	43.70	42.45	43.70	6,675	+1.89(+4.52%)

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.