Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	37.71	38.11	37.67	37.84	164,016	-0.13(-0.35%)
Apr 29, 2003	37.94	38.19	37.70	37.97	122,433	+0.16(+0.43%)
Apr 28, 2003	37.28	37.91	37.18	37.80	230,704	+0.70(+1.88%)
Apr 25, 2003	37.67	37.68	37.08	37.11	56,131	-0.60(-1.59%)
Apr 24, 2003	37.59	37.89	37.43	37.70	171,354	-0.32(-0.84%)
Apr 23, 2003	37.75	38.03	37.63	38.02	150,756	+0.33(+0.89%)
Apr 22, 2003	36.78	37.70	36.63	37.69	124,364	+0.83(+2.25%)
Apr 21, 2003	37.05	37.14	36.75	36.86	71,194	-0.10(-0.27%)
Apr 17, 2003	36.45	36.96	36.37	36.96	93,981	+0.54(+1.49%)
Apr 16, 2003	37.07	37.07	36.27	36.41	181,911	-0.33(-0.89%)
Apr 15, 2003	36.55	36.86	36.52	36.74	143,031	+0.10(+0.28%)
Apr 14, 2003	35.85	36.64	35.85	36.64	134,148	+0.80(+2.23%)
Apr 11, 2003	36.27	36.51	35.75	35.84	31,927	-0.13(-0.37%)
Apr 10, 2003	35.85	35.97	35.64	35.97	136,208	+0.08(+0.22%)
Apr 09, 2003	36.24	36.69	35.85	35.89	119,085	-0.47(-1.30%)
Apr 08, 2003	36.25	36.49	36.12	36.37	347,859	-0.10(-0.28%)
Apr 07, 2003	37.28	37.46	36.47	36.47	484,840	+0.12(+0.32%)
Apr 04, 2003	36.51	36.52	36.12	36.35	363,823	+0.14(+0.39%)
Apr 03, 2003	36.62	36.63	36.13	36.21	247,956	-0.14(-0.38%)
Apr 02, 2003	36.20	36.59	36.11	36.35	97,586	+0.81(+2.27%)
Apr 01, 2003	35.08	35.61	35.05	35.54	279,626	+0.51(+1.46%)
Mar 31, 2003	35.30	35.49	34.87	35.03	148,825	-0.73(-2.04%)
Mar 28, 2003	35.54	35.92	35.54	35.76	206,115	-0.16(-0.45%)
Mar 27, 2003	35.51	36.13	35.44	35.92	99,002	-0.16(-0.45%)
Mar 26, 2003	36.13	36.13	35.83	36.09	178,306	-0.03(-0.09%)
Mar 25, 2003	35.85	36.34	35.58	36.12	146,636	+0.37(+1.04%)
Mar 24, 2003	36.09	36.20	35.59	35.75	169,681	-1.16(-3.14%)
Mar 21, 2003	36.55	37.03	36.31	36.90	174,187	+0.72(+2.00%)
Mar 20, 2003	35.72	36.27	35.58	36.18	152,816	+0.16(+0.45%)
Mar 19, 2003	35.82	36.08	35.58	36.02	51,496	+0.34(+0.96%)
Mar 18, 2003	35.73	35.83	35.39	35.68	70,936	+0.03(+0.09%)
Mar 17, 2003	34.25	35.65	34.18	35.65	118,957	+1.27(+3.71%)
Mar 14, 2003	34.49	34.78	34.24	34.37	86,128	-0.05(-0.16%)
Mar 13, 2003	33.83	34.43	33.49	34.43	66,173	+1.15(+3.45%)
Mar 12, 2003	32.90	33.28	32.66	33.28	5,000,447	+0.09(+0.26%)
Mar 11, 2003	33.57	33.66	33.19	33.19	86,385	-0.25(-0.74%)
Mar 10, 2003	33.91	33.91	33.36	33.44	148,825	-0.60(-1.76%)
Mar 07, 2003	33.91	34.27	33.84	34.04	120,888	-0.14(-0.41%)
Mar 06, 2003	34.18	34.31	33.98	34.18	78,532	-0.17(-0.50%)
Mar 05, 2003	34.13	34.39	33.94	34.35	43,514	+0.20(+0.59%)
Mar 04, 2003	34.72	34.72	34.05	34.15	110,846	-0.42(-1.21%)
Mar 03, 2003	35.23	35.39	34.49	34.57	281,300	-0.45(-1.29%)
Feb 28, 2003	34.72	35.10	34.64	35.02	135,693	+0.27(+0.78%)
Feb 27, 2003	34.33	34.88	34.33	34.74	167,878	+0.44(+1.29%)
Feb 26, 2003	34.72	34.78	34.25	34.30	118,313	-0.46(-1.32%)
Feb 25, 2003	34.24	34.76	33.98	34.76	101,319	+0.31(+0.90%)
Feb 24, 2003	34.97	34.97	34.44	34.45	252,075	-0.71(-2.01%)
Feb 21, 2003	34.84	35.25	34.50	35.16	88,316	+0.57(+1.64%)
Feb 20, 2003	35.07	35.07	34.59	34.59	45,317	-0.33(-0.96%)
Feb 19, 2003	35.23	35.23	34.73	34.92	49,951	-0.29(-0.82%)
Feb 18, 2003	34.88	35.24	34.88	35.21	119,214	+0.87(+2.53%)
Feb 14, 2003	33.94	34.34	33.72	34.34	331,766	+0.50(+1.47%)
Feb 13, 2003	33.76	33.93	33.31	33.84	110,331	+0.03(+0.09%)
Feb 12, 2003	34.18	34.37	33.81	33.81	350,691	-0.52(-1.52%)
Feb 11, 2003	34.69	34.82	34.13	34.33	346,185	-0.09(-0.25%)
Feb 10, 2003	34.33	34.66	34.08	34.42	316,317	+0.10(+0.29%)
Feb 07, 2003	35.00	35.00	34.30	34.32	41,583	-0.56(-1.60%)
Feb 06, 2003	34.93	34.98	34.50	34.88	75,957	-0.12(-0.33%)
Feb 05, 2003	35.41	35.62	34.85	34.99	130,286	-0.15(-0.42%)
Feb 04, 2003	35.26	35.26	34.80	35.14	98,744	-0.34(-0.96%)
Feb 03, 2003	35.58	35.76	35.44	35.48	149,726	+0.09(+0.24%)
Jan 31, 2003	34.68	35.49	34.68	35.40	128,483	+0.52(+1.49%)
Jan 30, 2003	35.69	35.77	34.88	34.88	111,361	-0.85(-2.39%)
Jan 29, 2003	35.18	35.88	35.03	35.73	193,755	+0.23(+0.66%)
Jan 28, 2003	35.19	35.58	35.05	35.50	722,883	+0.48(+1.38%)
Jan 27, 2003	35.23	35.57	34.90	35.02	308,078	-0.54(-1.53%)
Jan 24, 2003	36.35	36.46	35.52	35.56	263,791	-1.03(-2.82%)
Jan 23, 2003	36.51	36.77	36.17	36.59	145,477	+0.41(+1.14%)
Jan 22, 2003	36.43	36.72	36.18	36.18	171,097	-0.54(-1.48%)
Jan 21, 2003	37.40	37.40	36.62	36.72	130,028	-0.50(-1.36%)
Jan 17, 2003	37.41	37.54	37.08	37.23	96,813	-0.36(-0.95%)
Jan 16, 2003	38.15	38.24	37.57	37.59	56,002	-0.23(-0.60%)
Jan 15, 2003	38.06	38.06	37.75	37.81	70,164	-0.66(-1.72%)
Jan 14, 2003	38.23	38.49	38.12	38.47	64,628	+0.24(+0.63%)
Jan 13, 2003	38.68	38.68	38.01	38.23	389,957	+0.08(+0.20%)
Jan 10, 2003	37.72	38.53	37.72	38.15	128,741	-0.16(-0.43%)
Jan 09, 2003	37.83	38.32	37.83	38.32	547,280	+0.74(+1.96%)
Jan 08, 2003	37.73	37.96	37.42	37.58	375,281	-0.52(-1.37%)
Jan 07, 2003	38.06	38.40	37.93	38.10	139,040	-0.14(-0.37%)
Jan 06, 2003	37.74	38.42	37.60	38.24	275,635	+0.89(+2.37%)
Jan 03, 2003	37.45	37.59	37.27	37.35	149,597	-0.18(-0.48%)
Jan 02, 2003	36.59	37.55	36.51	37.53	276,536	+1.24(+3.42%)
Dec 31, 2002	36.34	36.45	35.85	36.29	650,015	-0.02(-0.04%)
Dec 30, 2002	36.06	36.41	35.86	36.31	557,450	+0.19(+0.54%)
Dec 27, 2002	36.68	36.68	36.10	36.11	252,462	-0.53(-1.44%)
Dec 26, 2002	37.11	37.26	36.55	36.64	234,824	-0.09(-0.25%)
Dec 24, 2002	36.71	37.00	36.71	36.73	109,687	-0.30(-0.80%)
Dec 23, 2002	36.90	37.24	36.78	37.03	307,177	+0.09(+0.25%)
Dec 20, 2002	36.74	36.97	36.67	36.93	514,450	+0.52(+1.43%)
Dec 19, 2002	36.68	37.08	36.24	36.41	448,020	-0.25(-0.68%)
Dec 18, 2002	37.02	37.02	36.59	36.66	653,491	-0.45(-1.21%)
Dec 17, 2002	37.43	37.51	37.07	37.11	717,218	-0.38(-1.02%)
Dec 16, 2002	36.68	37.49	36.68	37.49	595,300	+0.91(+2.48%)
Dec 13, 2002	36.90	37.00	36.52	36.58	303,829	-0.74(-1.98%)
Dec 12, 2002	37.52	37.63	37.12	37.32	955,648	-0.19(-0.52%)
Dec 11, 2002	37.22	37.66	37.06	37.52	210,106	+0.05(+0.12%)
Dec 10, 2002	36.90	37.47	36.90	37.47	222,594	+0.54(+1.47%)
Dec 09, 2002	37.36	37.59	36.93	36.93	267,524	-0.79(-2.10%)
Dec 06, 2002	37.17	37.87	37.17	37.72	171,354	+0.17(+0.46%)
Dec 05, 2002	38.14	38.14	37.44	37.55	179,723	-0.41(-1.08%)
Dec 04, 2002	37.68	38.24	37.61	37.96	139,169	-0.06(-0.16%)
Dec 03, 2002	38.41	38.41	37.94	38.02	123,720	-0.54(-1.41%)
Dec 02, 2002	39.38	39.41	38.32	38.57	567,749	-0.23(-0.60%)
Nov 29, 2002	38.95	38.95	38.64	38.80	74,798	+0.03(+0.08%)
Nov 27, 2002	38.18	38.88	38.14	38.77	89,475	+1.11(+2.95%)
Nov 26, 2002	38.30	38.36	37.63	37.66	258,384	-0.93(-2.42%)
Nov 25, 2002	38.84	38.84	38.14	38.59	149,855	+0.06(+0.16%)
Nov 22, 2002	38.29	38.72	38.29	38.53	107,756	-0.05(-0.12%)
Nov 21, 2002	37.87	38.67	37.87	38.57	222,851	+0.90(+2.39%)
Nov 20, 2002	37.04	37.77	36.90	37.67	191,309	+0.75(+2.02%)
Nov 19, 2002	37.09	37.37	36.78	36.93	268,683	-0.28(-0.75%)
Nov 18, 2002	37.78	37.78	37.08	37.21	289,410	-0.23(-0.62%)
Nov 15, 2002	36.86	37.62	36.86	37.44	219,632	+0.16(+0.42%)
Nov 14, 2002	36.78	37.30	36.78	37.28	271,773	+0.83(+2.28%)
Nov 13, 2002	36.36	36.74	36.04	36.45	172,384	-0.06(-0.17%)
Nov 12, 2002	36.34	36.89	36.27	36.52	130,415	+0.29(+0.79%)
Nov 11, 2002	36.78	36.78	36.03	36.23	275,120	-0.71(-1.91%)
Nov 08, 2002	37.07	37.56	36.75	36.93	148,181	-0.27(-0.73%)
Nov 07, 2002	37.88	37.88	37.04	37.21	151,657	-0.85(-2.25%)
Nov 06, 2002	37.96	38.22	37.51	38.06	191,953	+0.37(+0.99%)
Nov 05, 2002	37.45	37.82	37.29	37.69	229,674	+0.33(+0.89%)
Nov 04, 2002	37.78	38.19	37.35	37.35	94,882	+0.12(+0.31%)
Nov 01, 2002	36.38	37.31	36.22	37.24	51,625	+0.73(+2.00%)
Oct 31, 2002	36.95	37.05	36.31	36.51	128,612	-0.18(-0.49%)
Oct 30, 2002	36.45	36.92	36.24	36.69	1,182,748	+0.37(+1.03%)
Oct 29, 2002	36.68	36.75	35.77	36.31	327,647	-0.41(-1.12%)
Oct 28, 2002	37.48	37.48	36.56	36.72	103,250	-0.20(-0.55%)
Oct 25, 2002	36.30	36.99	36.19	36.93	113,807	+0.53(+1.45%)
Oct 24, 2002	37.32	37.32	36.20	36.40	64,499	-0.54(-1.45%)
Oct 23, 2002	36.47	36.93	35.96	36.93	96,556	+0.33(+0.89%)
Oct 22, 2002	36.65	36.95	36.42	36.61	143,031	-0.49(-1.32%)
Oct 21, 2002	36.24	37.18	35.98	37.10	59,736	+0.61(+1.66%)
Oct 18, 2002	36.00	36.62	35.78	36.49	241,647	+0.30(+0.82%)
Oct 17, 2002	36.58	36.58	36.09	36.20	136,852	+0.72(+2.04%)
Oct 16, 2002	35.73	36.00	35.27	35.47	188,348	-0.98(-2.68%)
Oct 15, 2002	36.04	36.45	35.71	36.45	132,732	+1.75(+5.04%)
Oct 14, 2002	34.06	34.75	34.06	34.71	193,884	+0.33(+0.95%)
Oct 11, 2002	33.99	34.83	33.72	34.38	220,147	+1.32(+3.99%)
Oct 10, 2002	32.08	33.34	31.76	33.06	130,157	+1.10(+3.45%)
Oct 09, 2002	32.51	32.59	31.96	31.96	210,878	-0.89(-2.70%)
Oct 08, 2002	32.92	33.32	32.21	32.84	163,372	+0.43(+1.32%)
Oct 07, 2002	33.28	33.35	32.47	32.41	89,732	-0.91(-2.73%)
Oct 04, 2002	34.14	34.14	32.84	33.32	360,347	-0.49(-1.45%)
Oct 03, 2002	34.10	34.71	33.74	33.81	495,654	-0.47(-1.36%)
Oct 02, 2002	34.88	35.18	34.14	34.28	166,591	-0.66(-1.89%)
Oct 01, 2002	34.06	35.01	33.71	34.94	157,193	+1.05(+3.09%)
Sep 30, 2002	33.75	34.15	33.09	33.89	852,783	-0.33(-0.95%)
Sep 27, 2002	35.03	35.19	34.18	34.22	109,430	-1.13(-3.19%)
Sep 26, 2002	35.03	35.41	34.85	35.34	416,864	+0.64(+1.84%)
Sep 25, 2002	34.46	34.91	33.79	34.71	605,084	+0.86(+2.55%)
Sep 24, 2002	33.79	34.47	33.75	33.84	465,400	-0.68(-1.96%)
Sep 23, 2002	34.39	34.63	34.11	34.52	227,357	-0.30(-0.87%)
Sep 20, 2002	34.95	35.06	34.65	34.82	145,091	-0.01(-0.02%)
Sep 19, 2002	35.21	35.61	34.83	34.83	210,621	-1.11(-3.09%)
Sep 18, 2002	35.69	36.29	35.38	35.94	92,050	-0.10(-0.28%)
Sep 17, 2002	37.44	37.44	35.99	36.04	181,396	-0.74(-2.01%)
Sep 16, 2002	36.78	36.83	36.33	36.78	63,598	+0.06(+0.17%)
Sep 13, 2002	36.27	36.86	36.27	36.72	78,532	-0.06(-0.17%)
Sep 12, 2002	37.40	37.43	36.66	36.78	244,995	-0.74(-1.97%)
Sep 11, 2002	38.41	38.41	37.52	37.52	342,066	-0.14(-0.37%)
Sep 10, 2002	37.63	37.75	37.29	37.66	145,477	+0.02(+0.06%)
Sep 09, 2002	36.74	37.63	36.73	37.63	71,194	+0.61(+1.66%)
Sep 06, 2002	37.14	37.26	36.84	37.02	164,274	+0.51(+1.40%)
Sep 05, 2002	36.20	36.84	36.08	36.51	276,150	-0.47(-1.26%)
Sep 04, 2002	36.27	37.19	36.27	36.97	14,805,270	+0.56(+1.54%)
Sep 03, 2002	37.42	37.42	36.34	36.41	152,816	-1.46(-3.86%)
Aug 30, 2002	37.70	38.43	37.70	37.87	257,482	-0.17(-0.45%)
Aug 29, 2002	37.34	38.22	37.34	38.05	312,326	+0.06(+0.16%)
Aug 28, 2002	38.53	38.53	37.77	37.98	212,294	-0.69(-1.79%)
Aug 27, 2002	39.52	39.61	38.60	38.67	98,101	-0.60(-1.52%)
Aug 26, 2002	39.14	39.27	38.53	39.27	383,005	+0.36(+0.92%)
Aug 23, 2002	39.58	39.58	38.81	38.92	342,452	-0.99(-2.47%)
Aug 22, 2002	39.38	39.99	39.27	39.90	222,079	+0.53(+1.34%)
Aug 21, 2002	39.38	39.44	38.66	39.37	182,812	+0.48(+1.24%)
Aug 20, 2002	39.16	39.16	38.66	38.89	502,992	+0.44(+1.13%)
Aug 16, 2002	38.28	38.78	38.12	38.46	100,933	-0.03(-0.08%)
Aug 15, 2002	38.20	38.61	38.05	38.49	12,874	+0.43(+1.12%)
Aug 14, 2002	36.63	38.06	36.41	38.06	83,166	+1.34(+3.66%)
Aug 13, 2002	37.06	37.72	36.65	36.72	135,822	-0.64(-1.73%)
Aug 12, 2002	37.16	37.57	36.98	37.36	206,501	+1.09(+3.00%)
Aug 07, 2002	36.35	36.38	35.50	36.27	636,626	+0.70(+1.96%)
Aug 06, 2002	35.32	36.23	35.32	35.58	171,354	+1.00(+2.90%)
Aug 05, 2002	35.72	35.72	34.55	34.57	600,192	-1.32(-3.68%)
Aug 02, 2002	36.51	36.57	35.49	35.89	602,252	-0.75(-2.06%)
Aug 01, 2002	37.70	37.70	36.62	36.65	1,657,546	-1.12(-2.96%)
Jul 31, 2002	37.48	37.77	36.95	37.77	431,283	+0.35(+0.93%)
Jul 30, 2002	36.86	37.70	36.72	37.42	474,669	+0.11(+0.29%)
Jul 29, 2002	36.10	37.31	36.08	37.31	656,195	+2.23(+6.36%)
Jul 26, 2002	34.78	35.22	34.70	35.08	165,046	+0.34(+0.98%)
Jul 25, 2002	34.64	35.40	33.74	34.74	222,851	-0.10(-0.29%)
Jul 24, 2002	32.18	34.84	32.08	34.84	220,276	+1.83(+5.55%)
Jul 23, 2002	33.91	34.15	33.00	33.00	796,008	-1.06(-3.12%)
Jul 22, 2002	34.60	35.23	33.70	34.07	561,699	-0.84(-2.40%)
Jul 19, 2002	35.81	35.92	34.80	34.91	255,423	-2.56(-6.84%)
Jul 17, 2002	38.10	38.26	36.97	37.47	101,448	-0.47(-1.25%)
Jul 12, 2002	38.26	38.37	37.56	37.94	124,879	-0.04(-0.10%)
Jul 11, 2002	37.28	38.19	36.93	37.98	140,456	+0.28(+0.74%)
Jul 10, 2002	39.11	39.19	37.70	37.70	79,562	-1.37(-3.50%)
Jul 09, 2002	40.12	40.20	38.99	39.07	142,903	-1.01(-2.52%)
Jul 08, 2002	40.74	40.74	39.92	40.08	12,874	-0.43(-1.05%)
Jul 05, 2002	39.65	40.52	39.65	40.51	41,583	+1.32(+3.37%)
Jul 04, 2002	38.92	39.19	38.43	39.19	149,855	+0.00(+0.00%)
Jul 03, 2002	38.92	39.19	38.43	39.19	149,855	+0.18(+0.46%)
Jul 02, 2002	39.73	39.73	38.90	39.01	306,147	-0.80(-2.01%)
Jul 01, 2002	40.78	40.83	39.81	39.81	164,402	-0.70(-1.73%)
Jun 28, 2002	40.74	41.19	40.51	40.51	264,563	-0.26(-0.63%)
Jun 27, 2002	40.48	40.76	39.80	40.76	284,132	+0.73(+1.82%)
Jun 26, 2002	39.16	40.08	39.15	40.03	343,096	-0.19(-0.46%)
Jun 25, 2002	41.18	41.35	40.10	40.22	77,631	-0.43(-1.07%)
Jun 21, 2002	41.17	41.46	40.60	40.66	32,442	-0.70(-1.69%)
Jun 20, 2002	42.08	42.12	41.35	41.35	530,157	-0.71(-1.68%)
Jun 19, 2002	42.35	42.78	42.00	42.06	131,187	-0.66(-1.55%)
Jun 18, 2002	42.63	42.92	42.60	42.72	87,672	+0.06(+0.15%)
Jun 17, 2002	41.98	42.73	41.98	42.66	61,667	+1.13(+2.73%)
Jun 14, 2002	40.97	41.59	40.45	41.53	354,296	-0.70(-1.66%)
Jun 12, 2002	41.88	42.24	41.56	42.22	137,624	+0.25(+0.59%)
Jun 11, 2002	42.83	42.95	41.98	41.98	95,912	-0.86(-2.01%)
Jun 10, 2002	42.49	42.92	42.49	42.84	56,388	+0.26(+0.62%)
Jun 07, 2002	42.05	42.78	41.90	42.57	110,460	+0.02(+0.04%)
Jun 06, 2002	43.34	43.34	42.49	42.56	119,343	-0.85(-1.95%)
Jun 05, 2002	43.13	43.40	42.98	43.40	67,331	-0.78(-1.78%)
May 31, 2002	44.16	44.52	44.16	44.19	40,038	-0.31(-0.70%)
May 28, 2002	44.77	44.77	44.26	44.50	58,963	-0.35(-0.78%)
May 27, 2002	45.23	45.23	44.76	44.85	48,535	+0.00(+0.00%)
May 24, 2002	45.23	45.23	44.76	44.85	48,535	-0.36(-0.81%)
May 23, 2002	44.89	45.21	44.61	45.21	38,751	+0.38(+0.85%)
May 22, 2002	44.59	44.84	44.44	44.83	32,442	+0.17(+0.38%)
May 21, 2002	45.42	45.42	44.64	44.66	295,332	-0.48(-1.07%)
May 20, 2002	45.43	45.45	45.11	45.14	62,568	-0.48(-1.06%)
May 17, 2002	45.52	45.68	45.32	45.63	32,442	+0.23(+0.51%)
May 16, 2002	45.10	45.42	45.10	45.39	94,624	+0.25(+0.55%)
May 15, 2002	45.09	45.56	45.09	45.14	104,795	-0.26(-0.56%)
May 14, 2002	45.12	45.44	44.87	45.40	297,779	+1.03(+2.31%)
May 13, 2002	43.61	44.40	43.61	44.38	17,380	+0.75(+1.73%)
May 10, 2002	44.42	44.42	43.52	43.62	111,618	-0.81(-1.82%)
May 09, 2002	44.78	44.78	44.38	44.43	30,125	-0.56(-1.24%)
May 08, 2002	44.17	45.04	44.17	44.99	59,349	+1.69(+3.89%)
May 07, 2002	43.75	43.75	43.30	43.30	66,173	-0.22(-0.50%)
May 06, 2002	44.27	44.41	43.57	43.52	400,643	-0.85(-1.93%)
May 03, 2002	44.64	44.64	44.19	44.38	35,275	-0.31(-0.70%)
May 02, 2002	44.82	45.09	44.69	44.69	104,280	-0.13(-0.29%)

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.