Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	34.16	34.36	33.90	34.35	115,327	+0.52(+1.52%)
May 29, 2003	33.95	34.24	33.71	33.83	152,032	-0.02(-0.05%)
May 28, 2003	33.91	34.04	33.70	33.85	248,888	+0.14(+0.40%)
May 27, 2003	32.71	33.82	32.71	33.71	176,542	+0.65(+1.97%)
May 23, 2003	33.11	33.18	32.85	33.06	216,090	-0.07(-0.20%)
May 22, 2003	32.73	33.30	32.73	33.13	431,233	+0.45(+1.37%)
May 21, 2003	32.54	32.83	32.46	32.68	332,838	-0.11(-0.33%)
May 20, 2003	33.01	33.01	32.44	32.79	355,453	+0.03(+0.10%)
May 19, 2003	33.52	33.56	32.73	32.76	321,471	-0.86(-2.56%)
May 16, 2003	33.78	33.93	33.52	33.62	267,596	-0.22(-0.65%)
May 15, 2003	33.81	33.91	33.54	33.84	232,311	+0.24(+0.70%)
May 14, 2003	34.05	34.05	33.41	33.60	390,146	-0.11(-0.33%)
May 13, 2003	33.51	33.90	32.87	33.71	128,706	-0.14(-0.40%)
May 12, 2003	33.44	33.93	33.22	33.85	414,182	+0.52(+1.55%)
May 09, 2003	32.90	33.44	32.90	33.33	722,392	+0.46(+1.39%)
May 08, 2003	32.89	33.16	32.79	32.88	578,056	-0.26(-0.79%)
May 07, 2003	33.33	33.49	33.12	33.14	461,781	-0.20(-0.61%)
May 06, 2003	32.98	33.60	32.98	33.34	695,395	+0.23(+0.69%)
May 05, 2003	33.06	33.44	33.05	33.12	419,037	-0.03(-0.08%)
May 02, 2003	32.60	33.17	31.91	33.14	1,095,133	+0.50(+1.53%)
May 01, 2003	32.64	32.78	32.11	32.64	757,322	+0.00(+0.00%)
Apr 30, 2003	32.37	32.81	32.37	32.64	229,825	-0.14(-0.41%)
Apr 29, 2003	32.75	32.94	32.52	32.78	439,758	+0.14(+0.44%)
Apr 28, 2003	32.22	32.71	32.06	32.63	141,494	+0.62(+1.95%)
Apr 25, 2003	32.53	32.53	31.93	32.01	194,421	-0.38(-1.17%)
Apr 24, 2003	32.52	32.69	32.22	32.39	249,717	-0.36(-1.11%)
Apr 23, 2003	32.60	32.81	32.37	32.75	448,875	+0.24(+0.73%)
Apr 22, 2003	31.78	32.58	31.65	32.52	287,962	+0.63(+1.99%)
Apr 21, 2003	32.08	32.08	31.76	31.88	260,729	-0.10(-0.32%)
Apr 17, 2003	31.27	32.00	31.26	31.98	124,444	+0.60(+1.91%)
Apr 16, 2003	31.81	32.01	31.25	31.38	373,806	-0.52(-1.61%)
Apr 15, 2003	31.59	31.90	31.48	31.90	454,559	+0.18(+0.56%)
Apr 14, 2003	30.91	31.72	30.91	31.72	596,408	+0.65(+2.09%)
Apr 11, 2003	31.52	31.56	30.88	31.07	81,818	+0.08(+0.25%)
Apr 10, 2003	31.08	31.16	30.72	31.00	218,813	+0.14(+0.44%)
Apr 09, 2003	31.59	31.76	30.86	30.86	233,258	-0.59(-1.88%)
Apr 08, 2003	31.57	31.62	31.30	31.45	149,783	-0.19(-0.61%)
Apr 07, 2003	32.41	32.51	31.48	31.65	254,808	+0.13(+0.40%)
Apr 04, 2003	31.76	31.76	31.27	31.52	107,157	+0.03(+0.11%)
Apr 03, 2003	31.76	31.90	31.39	31.48	5,658,365	-0.05(-0.16%)
Apr 02, 2003	31.39	31.70	31.21	31.54	200,815	+0.76(+2.47%)
Apr 01, 2003	30.66	30.78	30.31	30.78	469,359	+0.50(+1.65%)
Mar 31, 2003	30.29	30.74	30.13	30.28	293,527	-0.63(-2.05%)
Mar 28, 2003	30.93	31.21	30.81	30.91	263,807	-0.14(-0.46%)
Mar 27, 2003	30.80	31.37	30.71	31.05	171,688	-0.21(-0.68%)
Mar 26, 2003	31.13	31.43	31.06	31.27	288,791	-0.19(-0.59%)
Mar 25, 2003	30.70	31.54	30.70	31.45	365,162	+0.47(+1.53%)
Mar 24, 2003	31.42	31.42	30.88	30.98	235,982	-1.12(-3.50%)
Mar 21, 2003	31.84	32.13	31.38	32.10	979,924	+0.84(+2.70%)
Mar 20, 2003	31.12	31.52	30.73	31.26	441,179	-0.06(-0.19%)
Mar 19, 2003	31.24	31.38	30.76	31.32	475,753	+0.30(+0.98%)
Mar 18, 2003	31.15	31.16	30.67	31.01	540,876	+0.08(+0.27%)
Mar 17, 2003	29.69	30.96	29.50	30.93	386,002	+1.19(+4.00%)
Mar 14, 2003	30.07	30.07	29.55	29.74	321,352	-0.06(-0.20%)
Mar 13, 2003	29.39	29.83	28.93	29.80	203,894	+1.05(+3.64%)
Mar 12, 2003	28.31	28.75	28.14	28.75	460,952	+0.33(+1.16%)
Mar 11, 2003	28.87	28.88	28.42	28.42	299,566	-0.25(-0.88%)
Mar 10, 2003	29.14	29.22	28.63	28.67	68,201	-0.61(-2.08%)
Mar 07, 2003	28.55	29.48	28.55	29.28	152,387	-0.03(-0.09%)
Mar 06, 2003	29.24	29.48	29.10	29.31	162,807	-0.03(-0.09%)
Mar 05, 2003	29.24	29.46	29.03	29.33	540,166	+0.23(+0.78%)
Mar 04, 2003	29.48	29.56	29.10	29.10	143,625	-0.51(-1.71%)
Mar 03, 2003	30.07	30.25	29.48	29.61	254,927	-0.26(-0.88%)
Feb 28, 2003	29.95	30.08	29.75	29.87	360,544	+0.19(+0.63%)
Feb 27, 2003	29.70	29.86	29.33	29.69	217,984	+0.38(+1.30%)
Feb 26, 2003	29.48	29.82	29.31	29.31	334,495	-0.57(-1.89%)
Feb 25, 2003	29.09	29.87	28.93	29.87	593,922	+0.40(+1.35%)
Feb 24, 2003	30.08	30.08	29.48	29.48	464,741	-0.52(-1.75%)
Feb 21, 2003	29.62	30.26	29.52	30.00	183,647	+0.42(+1.43%)
Feb 20, 2003	30.21	30.21	29.58	29.58	819,366	-0.32(-1.07%)
Feb 19, 2003	29.87	30.10	29.60	29.90	496,948	-0.22(-0.73%)
Feb 18, 2003	29.58	30.12	29.58	30.12	172,398	+0.90(+3.06%)
Feb 14, 2003	28.70	29.23	28.69	29.22	70,096	+0.43(+1.50%)
Feb 13, 2003	29.01	29.01	28.33	28.79	260,965	-0.05(-0.18%)
Feb 12, 2003	29.08	29.38	28.84	28.84	425,549	-0.41(-1.39%)
Feb 11, 2003	29.69	29.69	29.03	29.25	186,607	-0.29(-0.97%)
Feb 10, 2003	29.32	29.53	28.93	29.53	392,396	+0.25(+0.87%)
Feb 07, 2003	29.56	29.73	29.04	29.28	465,333	-0.21(-0.72%)
Feb 06, 2003	29.52	29.65	29.23	29.49	45,822	-0.03(-0.11%)
Feb 05, 2003	29.90	30.25	29.53	29.53	458,347	-0.13(-0.43%)
Feb 04, 2003	29.90	29.90	29.42	29.65	383,752	-0.57(-1.87%)
Feb 03, 2003	30.02	30.36	29.98	30.22	420,102	+0.27(+0.90%)
Jan 31, 2003	29.43	30.14	29.43	29.95	557,335	+0.19(+0.65%)
Jan 30, 2003	30.34	30.49	29.64	29.75	928,891	-0.82(-2.68%)
Jan 29, 2003	29.75	30.61	29.75	30.57	283,462	+0.34(+1.12%)
Jan 28, 2003	29.88	30.30	29.84	30.24	427,088	+0.30(+0.99%)
Jan 27, 2003	29.91	30.24	29.64	29.94	943,692	-0.41(-1.36%)
Jan 24, 2003	31.11	31.11	30.18	30.35	337,455	-0.67(-2.15%)
Jan 23, 2003	31.23	31.33	30.74	31.02	508,551	+0.16(+0.52%)
Jan 22, 2003	30.91	31.21	30.70	30.86	583,857	-0.20(-0.65%)
Jan 21, 2003	31.76	31.76	31.00	31.06	610,735	-0.27(-0.86%)
Jan 17, 2003	31.54	31.76	31.29	31.33	720,853	-0.55(-1.72%)
Jan 16, 2003	32.30	32.42	31.79	31.88	356,637	-0.14(-0.45%)
Jan 15, 2003	32.53	32.53	32.03	32.03	617,840	-0.64(-1.96%)
Jan 14, 2003	32.35	32.67	32.29	32.67	778,635	+0.29(+0.89%)
Jan 13, 2003	32.87	32.87	32.30	32.38	974,004	-0.17(-0.52%)
Jan 10, 2003	32.14	32.64	32.09	32.55	97,803	+0.25(+0.78%)
Jan 09, 2003	32.20	32.57	32.05	32.30	211,827	+0.58(+1.84%)
Jan 08, 2003	31.95	32.24	31.70	31.71	595,343	-0.40(-1.24%)
Jan 07, 2003	32.43	32.54	32.11	32.11	225,089	-0.28(-0.86%)
Jan 06, 2003	32.06	32.52	31.87	32.39	283,818	+0.53(+1.67%)
Jan 03, 2003	31.84	31.98	31.55	31.86	886,620	-0.03(-0.08%)
Jan 02, 2003	31.08	31.90	31.00	31.88	1,422,050	+1.17(+3.82%)
Dec 31, 2002	30.82	30.97	30.41	30.71	1,196,725	-0.03(-0.11%)
Dec 30, 2002	30.72	30.94	30.41	30.74	457,045	+0.03(+0.08%)
Dec 27, 2002	31.05	31.16	30.56	30.72	914,801	-0.47(-1.52%)
Dec 26, 2002	31.53	31.69	31.15	31.19	242,849	-0.25(-0.81%)
Dec 24, 2002	31.54	31.59	31.28	31.44	218,339	+0.03(+0.08%)
Dec 23, 2002	31.21	31.70	31.21	31.42	365,636	+0.01(+0.03%)
Dec 20, 2002	31.38	31.52	31.14	31.41	846,126	+0.38(+1.22%)
Dec 19, 2002	31.29	31.62	30.86	31.03	912,433	-0.16(-0.51%)
Dec 18, 2002	31.53	31.53	31.09	31.19	633,469	-0.46(-1.44%)
Dec 17, 2002	32.12	32.12	31.65	31.65	515,182	-0.41(-1.26%)
Dec 16, 2002	31.54	32.05	31.33	32.05	213,958	+0.63(+2.02%)
Dec 13, 2002	31.66	31.75	31.34	31.42	766,557	-0.61(-1.90%)
Dec 12, 2002	31.92	32.30	31.74	32.03	196,316	-0.04(-0.13%)
Dec 11, 2002	31.90	32.38	31.81	32.07	167,543	-0.13(-0.39%)
Dec 10, 2002	31.76	32.19	31.67	32.19	289,738	+0.64(+2.03%)
Dec 09, 2002	32.27	32.28	31.55	31.55	1,065,531	-0.75(-2.33%)
Dec 06, 2002	31.92	32.53	31.79	32.30	324,668	-0.02(-0.05%)
Dec 05, 2002	32.88	32.88	32.11	32.32	698,237	-0.28(-0.85%)
Dec 04, 2002	32.18	32.90	32.18	32.60	151,795	-0.06(-0.18%)
Dec 03, 2002	32.90	32.96	32.52	32.66	597,000	-0.53(-1.60%)
Dec 02, 2002	33.91	33.92	33.02	33.19	151,795	+0.00(+0.00%)
Nov 29, 2002	33.47	33.48	33.19	33.19	201,052	-0.22(-0.66%)
Nov 27, 2002	32.84	33.44	32.68	33.41	301,815	+0.90(+2.78%)
Nov 26, 2002	32.98	33.04	32.35	32.51	366,820	-0.52(-1.59%)
Nov 25, 2002	33.12	33.27	32.75	33.03	166,241	+0.07(+0.20%)
Nov 22, 2002	33.13	33.27	32.94	32.96	355,335	-0.34(-1.01%)
Nov 21, 2002	33.02	33.39	32.91	33.30	347,046	+0.79(+2.42%)
Nov 20, 2002	31.92	32.68	31.92	32.52	192,053	+0.68(+2.12%)
Nov 19, 2002	31.77	32.18	31.68	31.84	521,458	-0.30(-0.92%)
Nov 18, 2002	32.85	32.85	32.11	32.14	178,910	-0.30(-0.91%)
Nov 15, 2002	31.94	32.58	31.94	32.43	201,999	+0.03(+0.10%)
Nov 14, 2002	32.17	32.47	31.92	32.40	175,358	+0.62(+1.97%)
Nov 13, 2002	31.22	31.92	31.12	31.77	137,113	+0.38(+1.21%)
Nov 12, 2002	31.33	31.92	31.26	31.39	213,603	+0.06(+0.19%)
Nov 11, 2002	31.76	31.76	31.11	31.33	107,393	-0.51(-1.59%)
Nov 08, 2002	32.27	32.35	31.71	31.84	489,962	-0.34(-1.05%)
Nov 07, 2002	32.41	32.63	31.95	32.18	208,985	-0.63(-1.93%)
Nov 06, 2002	32.68	33.05	32.25	32.81	403,881	+0.34(+1.04%)
Nov 05, 2002	32.30	32.47	32.09	32.47	521,813	+0.17(+0.52%)
Nov 04, 2002	32.60	32.93	32.21	32.30	296,842	+0.30(+0.95%)
Nov 01, 2002	31.29	32.10	31.11	32.00	203,420	+0.61(+1.94%)
Oct 31, 2002	31.71	31.88	31.21	31.39	772,833	-0.28(-0.88%)
Oct 30, 2002	31.42	31.81	31.08	31.67	455,269	+0.30(+0.94%)
Oct 29, 2002	31.67	31.67	30.72	31.38	84,659	-0.21(-0.67%)
Oct 28, 2002	32.43	32.43	31.34	31.59	286,304	-0.38(-1.19%)
Oct 25, 2002	31.16	32.05	31.16	31.97	76,845	+0.72(+2.30%)
Oct 24, 2002	32.18	32.18	31.13	31.25	258,716	-0.57(-1.80%)
Oct 23, 2002	31.59	31.83	31.05	31.82	197,737	+0.15(+0.48%)
Oct 22, 2002	31.59	31.83	31.32	31.67	416,077	-0.48(-1.50%)
Oct 21, 2002	31.43	32.19	31.18	32.15	306,078	+0.48(+1.52%)
Oct 18, 2002	31.22	31.73	30.97	31.67	92,356	+0.29(+0.91%)
Oct 17, 2002	31.81	31.81	31.24	31.38	170,030	+0.67(+2.17%)
Oct 16, 2002	31.16	31.20	30.54	30.72	1,267,531	-0.84(-2.68%)
Oct 15, 2002	31.38	31.64	31.13	31.56	318,984	+1.41(+4.68%)
Oct 14, 2002	29.69	30.38	29.69	30.15	411,459	+0.22(+0.73%)
Oct 11, 2002	29.48	30.28	29.33	29.93	150,493	+1.30(+4.54%)
Oct 10, 2002	27.87	28.93	27.66	28.63	138,416	+0.71(+2.54%)
Oct 09, 2002	28.19	28.46	27.87	27.92	109,998	-0.67(-2.33%)
Oct 08, 2002	28.42	29.02	27.90	28.59	359,124	+0.59(+2.11%)
Oct 07, 2002	28.46	28.81	27.87	28.00	225,089	-0.38(-1.34%)
Oct 04, 2002	29.31	29.32	28.20	28.38	213,722	-0.69(-2.38%)
Oct 03, 2002	29.58	29.77	29.05	29.07	711,499	-0.35(-1.18%)
Oct 02, 2002	29.93	30.16	29.27	29.42	124,444	-0.46(-1.53%)
Oct 01, 2002	28.94	30.00	28.77	29.87	156,768	+0.92(+3.18%)
Sep 30, 2002	28.63	29.21	28.31	28.95	1,965,769	-0.39(-1.32%)
Sep 27, 2002	29.81	30.22	29.23	29.34	165,530	-0.84(-2.77%)
Sep 26, 2002	30.21	30.54	29.91	30.18	303,355	+0.35(+1.16%)
Sep 25, 2002	29.38	30.08	29.07	29.83	116,984	+0.73(+2.50%)
Sep 24, 2002	29.07	29.65	29.03	29.10	9,531,649	-0.38(-1.29%)
Sep 23, 2002	29.48	29.73	29.18	29.48	108,104	-0.25(-0.85%)
Sep 20, 2002	29.91	30.16	29.70	29.74	58,847	-0.24(-0.82%)
Sep 19, 2002	30.18	30.58	29.98	29.98	115,919	-0.52(-1.72%)
Sep 18, 2002	30.49	31.14	30.40	30.51	63,820	-0.45(-1.45%)
Sep 17, 2002	32.09	32.09	30.85	30.95	247,467	-0.52(-1.64%)
Sep 16, 2002	31.51	31.61	31.08	31.47	121,128	+0.08(+0.24%)
Sep 13, 2002	31.21	31.56	30.97	31.39	119,708	-0.03(-0.11%)
Sep 12, 2002	31.79	31.91	31.36	31.43	32,561	-0.73(-2.26%)
Sep 11, 2002	32.79	32.79	32.11	32.15	59,202	+0.00(+0.00%)
Sep 10, 2002	32.08	32.28	31.81	32.15	174,766	+0.10(+0.32%)
Sep 09, 2002	31.16	32.15	31.16	32.05	88,804	+0.51(+1.61%)
Sep 06, 2002	31.67	31.79	31.43	31.54	65,478	+0.45(+1.44%)
Sep 05, 2002	31.06	31.35	30.66	31.10	53,519	-0.48(-1.52%)
Sep 04, 2002	30.90	31.68	30.86	31.58	60,623	+0.62(+1.99%)
Sep 03, 2002	31.63	31.68	30.93	30.96	161,031	-1.17(-3.65%)
Aug 30, 2002	32.23	32.73	32.10	32.14	153,572	-0.21(-0.65%)
Aug 29, 2002	31.90	32.60	31.76	32.35	122,194	-0.03(-0.08%)
Aug 28, 2002	32.73	32.73	32.16	32.37	119,352	-0.47(-1.44%)
Aug 27, 2002	33.87	33.90	32.78	32.84	163,636	-0.65(-1.94%)
Aug 26, 2002	33.62	33.72	32.94	33.49	1,560,703	+0.20(+0.61%)
Aug 23, 2002	33.93	34.03	33.29	33.29	82,883	-1.01(-2.95%)
Aug 22, 2002	33.55	34.34	33.55	34.31	532,588	+0.61(+1.80%)
Aug 21, 2002	33.78	33.82	33.08	33.70	134,508	+0.39(+1.17%)
Aug 20, 2002	33.51	33.58	33.15	33.31	178,674	+0.33(+1.00%)
Aug 16, 2002	32.81	33.28	32.46	32.98	160,439	+0.04(+0.13%)
Aug 15, 2002	32.94	33.12	32.50	32.94	168,846	+0.50(+1.54%)
Aug 14, 2002	31.33	32.64	30.88	32.44	194,540	+1.44(+4.66%)
Aug 13, 2002	31.84	32.22	31.00	31.00	208,275	-0.88(-2.76%)
Aug 12, 2002	31.33	32.03	31.33	31.87	226,983	+0.79(+2.55%)
Aug 07, 2002	31.08	31.25	30.17	31.08	214,669	+0.64(+2.11%)
Aug 06, 2002	30.22	30.89	30.07	30.44	141,376	+1.17(+3.98%)
Aug 05, 2002	30.28	30.47	29.27	29.27	235,982	-1.00(-3.32%)
Aug 02, 2002	30.87	31.02	30.07	30.28	205,433	-0.74(-2.40%)
Aug 01, 2002	31.77	32.13	31.02	31.02	145,402	-1.15(-3.57%)
Jul 31, 2002	31.88	32.17	31.41	32.17	76,490	-0.01(-0.03%)
Jul 30, 2002	31.59	32.32	31.43	32.18	466,281	+0.30(+0.95%)
Jul 29, 2002	31.03	31.88	30.72	31.87	725,707	+1.81(+6.01%)
Jul 26, 2002	29.73	30.07	29.45	30.07	708,775	+0.40(+1.34%)
Jul 25, 2002	29.69	30.31	28.96	29.67	1,217,090	-0.57(-1.87%)
Jul 24, 2002	27.41	30.24	27.39	30.24	747,968	+1.87(+6.58%)
Jul 23, 2002	28.88	29.43	28.20	28.37	198,802	-0.61(-2.10%)
Jul 22, 2002	29.32	30.02	28.52	28.98	550,941	-0.46(-1.58%)
Jul 19, 2002	30.07	30.40	29.67	29.44	224,615	-2.31(-7.26%)
Jul 17, 2002	32.39	32.39	31.24	31.75	320,168	-0.05(-0.16%)
Jul 12, 2002	32.03	32.31	31.46	31.80	104,433	-0.07(-0.21%)
Jul 11, 2002	31.16	31.71	30.60	31.87	330,233	+0.41(+1.29%)
Jul 10, 2002	32.50	32.78	31.32	31.46	169,556	-1.04(-3.20%)
Jul 09, 2002	33.60	33.60	32.41	32.50	88,448	-0.96(-2.88%)
Jul 08, 2002	34.15	34.15	33.42	33.46	91,645	-0.57(-1.69%)
Jul 05, 2002	33.27	34.08	33.27	34.04	48,309	+1.42(+4.35%)
Jul 04, 2002	32.11	32.68	31.81	32.62	90,106	+0.00(+0.00%)
Jul 03, 2002	32.11	32.68	31.81	32.62	90,106	+0.32(+0.99%)
Jul 02, 2002	32.83	33.06	32.17	32.30	201,999	-0.79(-2.40%)
Jul 01, 2002	34.05	34.25	33.01	33.09	129,062	-0.86(-2.54%)
Jun 28, 2002	34.40	34.80	33.95	33.95	442,363	-0.36(-1.06%)
Jun 27, 2002	34.05	34.31	33.24	34.31	161,031	+0.62(+1.86%)
Jun 26, 2002	32.58	33.69	32.58	33.69	114,142	+0.35(+1.04%)
Jun 25, 2002	34.59	34.73	33.34	33.34	91,527	-0.51(-1.50%)
Jun 21, 2002	34.29	34.77	33.66	33.85	192,172	-0.93(-2.67%)
Jun 20, 2002	35.22	35.33	34.56	34.78	121,247	-0.62(-1.77%)
Jun 19, 2002	35.94	36.14	35.30	35.40	60,978	-0.91(-2.51%)
Jun 18, 2002	36.08	36.43	35.95	36.32	227,693	+0.25(+0.70%)
Jun 17, 2002	35.47	36.16	35.44	36.06	84,304	+0.86(+2.45%)
Jun 14, 2002	34.66	35.20	33.87	35.20	333,074	-0.33(-0.93%)
Jun 12, 2002	35.08	35.62	34.75	35.53	118,997	+0.27(+0.77%)
Jun 11, 2002	36.32	36.34	35.26	35.26	47,835	-0.79(-2.20%)
Jun 10, 2002	36.09	36.44	36.00	36.05	57,545	+0.18(+0.49%)
Jun 07, 2002	35.43	36.22	35.29	35.88	217,274	-0.30(-0.84%)
Jun 06, 2002	36.92	36.92	36.04	36.18	56,124	-0.85(-2.30%)

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.