Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.56	14.19	13.53	14.06	47,777	+0.51(+3.74%)
Apr 29, 2003	13.72	13.76	13.51	13.56	43,243	-0.21(-1.50%)
Apr 28, 2003	13.46	13.76	13.46	13.76	58,123	+0.34(+2.56%)
Apr 25, 2003	13.55	13.68	13.42	13.42	74,281	-0.09(-0.64%)
Apr 24, 2003	13.68	13.68	13.46	13.51	75,211	-0.16(-1.20%)
Apr 23, 2003	13.76	13.76	13.61	13.67	71,026	-0.09(-0.63%)
Apr 22, 2003	13.72	14.00	13.68	13.76	146,354	+0.03(+0.25%)
Apr 21, 2003	13.84	13.85	13.59	13.72	54,171	-0.16(-1.18%)
Apr 17, 2003	13.81	14.00	13.80	13.88	19,994	+0.15(+1.13%)
Apr 16, 2003	13.98	13.98	13.68	13.73	61,494	-0.21(-1.48%)
Apr 15, 2003	13.85	14.06	13.76	13.94	31,037	-0.04(-0.31%)
Apr 14, 2003	13.82	14.15	13.82	13.98	40,221	+0.15(+1.12%)
Apr 11, 2003	13.74	13.98	13.68	13.82	89,742	+0.15(+1.07%)
Apr 10, 2003	13.81	13.85	13.65	13.68	97,066	-0.17(-1.24%)
Apr 09, 2003	14.03	14.11	13.83	13.85	35,455	-0.18(-1.29%)
Apr 08, 2003	14.06	14.15	14.03	14.03	22,668	+0.01(+0.06%)
Apr 07, 2003	13.94	14.19	13.93	14.02	57,077	+0.30(+2.19%)
Apr 04, 2003	13.89	13.89	13.68	13.72	21,389	-0.22(-1.54%)
Apr 03, 2003	14.02	14.02	13.94	13.94	31,735	+0.13(+0.94%)
Apr 02, 2003	13.29	13.89	13.29	13.81	67,074	+0.56(+4.22%)
Apr 01, 2003	13.38	13.39	13.16	13.25	41,965	-0.15(-1.16%)
Mar 31, 2003	13.42	13.59	13.29	13.40	29,759	-0.10(-0.76%)
Mar 28, 2003	13.42	13.63	13.39	13.51	37,198	+0.17(+1.29%)
Mar 27, 2003	13.89	13.89	13.08	13.33	71,840	-0.15(-1.15%)
Mar 26, 2003	14.06	14.06	13.49	13.49	81,837	-0.58(-4.10%)
Mar 25, 2003	14.06	14.37	14.06	14.06	31,386	+0.03(+0.18%)
Mar 24, 2003	14.06	14.11	13.94	14.04	97,996	-0.09(-0.67%)
Mar 21, 2003	13.63	14.14	13.63	14.13	3,022,417	+0.50(+3.66%)
Mar 20, 2003	13.51	13.72	13.33	13.63	24,993	+0.09(+0.70%)
Mar 19, 2003	13.68	13.68	13.42	13.54	31,735	-0.18(-1.32%)
Mar 18, 2003	13.63	13.72	13.59	13.72	56,612	+0.09(+0.63%)
Mar 17, 2003	13.29	13.63	13.24	13.63	142,751	+0.39(+2.92%)
Mar 14, 2003	13.16	13.25	13.07	13.25	60,215	+0.00(+0.00%)
Mar 13, 2003	12.99	13.29	12.96	13.25	79,861	+0.30(+2.33%)
Mar 12, 2003	12.99	13.02	12.86	12.95	41,151	-0.06(-0.46%)
Mar 11, 2003	12.95	13.08	12.95	13.01	13,135	+0.06(+0.46%)
Mar 10, 2003	12.90	13.10	12.89	12.95	62,540	-0.17(-1.31%)
Mar 07, 2003	12.99	13.42	12.90	13.12	28,829	+0.01(+0.07%)
Mar 06, 2003	13.11	13.12	13.07	13.11	51,846	+0.00(+0.00%)
Mar 05, 2003	12.95	13.11	12.86	13.11	26,853	+0.21(+1.60%)
Mar 04, 2003	12.82	12.95	12.79	12.90	9,532	+0.09(+0.67%)
Mar 03, 2003	12.90	12.97	12.77	12.82	69,515	-0.09(-0.67%)
Feb 28, 2003	12.99	12.99	12.82	12.90	173,207	-0.14(-1.06%)
Feb 27, 2003	12.95	13.12	12.82	13.04	24,063	+0.09(+0.73%)
Feb 26, 2003	13.51	13.51	12.90	12.95	36,152	-0.59(-4.38%)
Feb 25, 2003	13.16	13.54	12.90	13.54	55,565	+0.33(+2.47%)
Feb 24, 2003	13.63	13.89	13.12	13.21	84,046	-0.41(-3.03%)
Feb 21, 2003	13.51	13.85	13.43	13.63	49,288	+0.21(+1.54%)
Feb 20, 2003	13.55	13.55	13.32	13.42	19,296	-0.14(-1.02%)
Feb 19, 2003	13.55	13.67	13.42	13.56	31,851	+0.04(+0.32%)
Feb 18, 2003	12.86	13.98	12.86	13.51	109,969	+0.70(+5.44%)
Feb 14, 2003	12.60	12.82	12.56	12.82	56,844	+0.30(+2.41%)
Feb 13, 2003	12.47	12.54	12.25	12.52	44,755	+0.34(+2.75%)
Feb 12, 2003	12.22	12.39	12.11	12.18	55,101	-0.04(-0.35%)
Feb 11, 2003	12.30	12.30	12.05	12.22	38,942	-0.10(-0.84%)
Feb 10, 2003	11.91	12.34	11.83	12.33	72,886	+0.46(+3.84%)
Feb 07, 2003	11.96	11.96	11.87	11.87	41,616	-0.04(-0.36%)
Feb 06, 2003	12.05	12.09	11.72	11.91	70,561	-0.09(-0.79%)
Feb 05, 2003	12.00	12.13	11.96	12.01	65,679	+0.14(+1.16%)
Feb 04, 2003	11.86	11.90	11.79	11.87	41,035	+0.01(+0.07%)
Feb 03, 2003	12.00	12.00	11.80	11.86	51,148	-0.13(-1.08%)
Jan 31, 2003	11.79	12.03	11.79	11.99	80,326	+0.29(+2.50%)
Jan 30, 2003	11.83	11.84	11.61	11.70	51,032	-0.13(-1.09%)
Jan 29, 2003	11.87	11.97	11.60	11.83	55,914	-0.04(-0.36%)
Jan 28, 2003	11.72	11.92	11.53	11.87	178,787	+0.23(+2.00%)
Jan 27, 2003	11.74	11.79	11.50	11.64	30,921	-0.19(-1.60%)
Jan 24, 2003	12.39	12.39	11.83	11.83	37,547	-0.49(-3.98%)
Jan 23, 2003	12.32	12.34	12.12	12.32	29,410	+0.02(+0.14%)
Jan 22, 2003	12.56	12.65	12.30	12.30	34,176	-0.28(-2.19%)
Jan 21, 2003	12.99	12.99	12.53	12.58	20,575	-0.33(-2.53%)
Jan 17, 2003	13.33	13.33	12.90	12.90	32,084	-0.30(-2.28%)
Jan 16, 2003	13.03	13.20	13.03	13.20	28,829	+0.23(+1.79%)
Jan 15, 2003	12.99	13.08	12.90	12.97	39,756	-0.04(-0.33%)
Jan 14, 2003	13.32	13.32	12.90	13.02	74,746	-0.35(-2.64%)
Jan 13, 2003	13.33	13.50	13.12	13.37	82,651	+0.05(+0.39%)
Jan 10, 2003	13.33	13.55	13.28	13.32	67,306	-0.10(-0.77%)
Jan 09, 2003	13.57	13.76	13.42	13.42	47,777	-0.13(-0.95%)
Jan 08, 2003	13.81	13.81	13.51	13.55	29,177	-0.17(-1.25%)
Jan 07, 2003	14.24	14.26	13.72	13.72	41,616	-0.49(-3.45%)
Jan 06, 2003	14.49	14.54	14.16	14.21	32,549	-0.20(-1.37%)
Jan 03, 2003	14.19	14.71	14.19	14.41	55,798	+0.30(+2.13%)
Jan 02, 2003	13.59	14.15	13.38	14.11	31,619	+0.57(+4.19%)
Dec 31, 2002	13.51	13.85	13.39	13.54	44,755	+0.03(+0.26%)
Dec 30, 2002	13.76	13.76	13.51	13.51	60,797	-0.17(-1.26%)
Dec 27, 2002	13.33	13.73	13.26	13.68	37,082	+0.46(+3.45%)
Dec 26, 2002	13.46	13.71	13.22	13.22	22,203	-0.20(-1.47%)
Dec 24, 2002	13.52	13.55	13.38	13.42	8,369	-0.13(-0.95%)
Dec 23, 2002	13.08	13.63	13.00	13.55	57,774	+0.43(+3.28%)
Dec 20, 2002	12.86	13.16	12.73	13.12	60,680	+0.39(+3.04%)
Dec 19, 2002	12.77	12.90	12.69	12.73	43,476	-0.09(-0.67%)
Dec 18, 2002	13.26	13.26	12.78	12.82	21,854	-0.43(-3.25%)
Dec 17, 2002	13.38	13.38	13.16	13.25	33,014	-0.15(-1.09%)
Dec 16, 2002	13.46	13.63	13.16	13.39	56,030	-0.03(-0.19%)
Dec 13, 2002	13.58	13.72	13.42	13.42	78,931	-0.22(-1.58%)
Dec 12, 2002	13.39	13.67	13.33	13.63	35,339	+0.24(+1.80%)
Dec 11, 2002	13.59	13.59	13.29	13.39	71,026	-0.28(-2.08%)
Dec 10, 2002	13.12	13.69	13.12	13.68	48,591	+0.65(+4.95%)
Dec 09, 2002	13.11	13.25	12.95	13.03	40,105	-0.18(-1.37%)
Dec 06, 2002	13.31	13.31	13.10	13.21	98,228	-0.18(-1.35%)
Dec 05, 2002	13.42	13.46	13.25	13.39	31,735	+0.04(+0.32%)
Dec 04, 2002	13.42	13.57	13.33	13.35	50,102	-0.15(-1.15%)
Dec 03, 2002	13.59	13.65	13.48	13.51	38,593	-0.13(-0.95%)
Dec 02, 2002	13.68	13.85	13.52	13.63	64,052	+0.06(+0.44%)
Nov 29, 2002	13.76	13.76	13.42	13.57	86,720	-0.02(-0.13%)
Nov 27, 2002	13.28	13.59	13.12	13.59	56,147	+0.39(+2.93%)
Nov 26, 2002	13.25	13.36	12.99	13.20	58,355	-0.36(-2.66%)
Nov 25, 2002	13.42	13.70	13.29	13.57	55,101	+0.10(+0.77%)
Nov 22, 2002	13.20	13.48	13.09	13.46	42,895	+0.17(+1.29%)
Nov 21, 2002	13.51	13.51	13.23	13.29	42,778	-0.11(-0.83%)
Nov 20, 2002	12.90	13.40	12.86	13.40	44,638	+0.48(+3.73%)
Nov 19, 2002	12.99	13.23	12.82	12.92	56,728	-0.07(-0.53%)
Nov 18, 2002	13.20	13.20	12.86	12.99	64,052	+0.00(+0.00%)
Nov 15, 2002	13.59	13.59	12.57	12.99	202,037	-0.66(-4.85%)
Nov 14, 2002	13.85	13.94	13.54	13.65	61,727	-0.11(-0.81%)
Nov 13, 2002	13.68	13.83	13.59	13.76	37,082	+0.21(+1.59%)
Nov 12, 2002	13.63	13.96	13.46	13.55	86,487	+0.09(+0.64%)
Nov 11, 2002	13.51	13.62	13.42	13.46	68,934	+0.04(+0.32%)
Nov 08, 2002	13.57	13.57	13.33	13.42	124,616	-0.27(-1.95%)
Nov 07, 2002	13.59	13.74	13.33	13.69	124,500	+0.09(+0.70%)
Nov 06, 2002	13.55	13.59	13.33	13.59	271,203	+0.09(+0.64%)
Nov 05, 2002	14.19	14.19	13.38	13.51	148,098	-0.59(-4.21%)
Nov 04, 2002	14.19	14.24	13.98	14.10	83,930	-0.09(-0.67%)
Nov 01, 2002	14.19	14.24	14.11	14.19	204,710	+0.03(+0.18%)
Oct 31, 2002	14.15	14.24	13.51	14.17	88,347	+0.06(+0.43%)
Oct 30, 2002	14.15	14.19	14.00	14.11	124,500	-0.12(-0.85%)
Oct 29, 2002	14.37	14.41	14.06	14.23	148,795	-0.22(-1.55%)
Oct 28, 2002	14.62	14.62	14.28	14.45	96,601	-0.17(-1.18%)
Oct 25, 2002	14.54	14.62	14.38	14.62	62,773	+0.17(+1.19%)
Oct 24, 2002	15.05	15.05	14.28	14.45	109,155	-0.60(-4.00%)
Oct 23, 2002	15.61	15.61	15.01	15.05	178,555	-0.56(-3.58%)
Oct 22, 2002	15.76	15.76	15.48	15.61	46,149	-0.13(-0.82%)
Oct 21, 2002	15.36	15.74	15.07	15.74	33,944	+0.47(+3.10%)
Oct 18, 2002	15.24	15.36	14.98	15.27	23,365	+0.00(+0.00%)
Oct 17, 2002	14.70	15.31	14.70	15.27	28,015	+0.57(+3.86%)
Oct 16, 2002	15.31	15.36	14.67	14.70	30,224	-0.57(-3.72%)
Oct 15, 2002	14.45	15.27	14.45	15.27	29,875	+0.94(+6.54%)
Oct 14, 2002	14.42	14.58	14.32	14.33	34,874	-0.08(-0.54%)
Oct 11, 2002	14.28	14.81	13.89	14.41	65,214	+0.17(+1.21%)
Oct 10, 2002	13.76	14.41	13.69	14.24	59,169	+0.70(+5.15%)
Oct 09, 2002	14.45	14.58	13.53	13.54	52,543	-0.95(-6.59%)
Oct 08, 2002	14.37	14.53	14.07	14.49	255,743	+0.08(+0.54%)
Oct 07, 2002	14.58	14.75	14.28	14.42	42,197	+0.01(+0.06%)
Oct 04, 2002	15.14	15.23	14.38	14.41	49,172	-0.65(-4.29%)
Oct 03, 2002	14.93	15.53	14.93	15.05	27,318	+0.04(+0.29%)
Oct 02, 2002	15.57	15.83	15.01	15.01	51,962	-0.58(-3.75%)
Oct 01, 2002	14.19	15.60	14.19	15.60	69,050	+1.49(+10.55%)
Sep 30, 2002	14.80	14.80	13.94	14.11	69,283	-0.56(-3.81%)
Sep 27, 2002	15.27	15.31	14.67	14.67	37,431	-0.60(-3.94%)
Sep 26, 2002	14.84	15.27	14.80	15.27	35,687	+0.52(+3.50%)
Sep 25, 2002	13.64	14.75	13.63	14.75	71,724	+1.12(+8.20%)
Sep 24, 2002	13.59	13.63	13.38	13.63	120,547	-0.04(-0.31%)
Sep 23, 2002	14.67	14.67	13.68	13.68	51,032	-0.90(-6.19%)
Sep 20, 2002	14.67	14.71	14.49	14.58	53,589	+0.04(+0.30%)
Sep 19, 2002	14.88	15.01	14.45	14.54	35,687	-0.37(-2.48%)
Sep 18, 2002	14.75	14.97	14.67	14.91	25,923	+0.15(+1.05%)
Sep 17, 2002	14.93	15.01	14.75	14.75	255,743	-0.09(-0.58%)
Sep 16, 2002	15.01	15.02	14.84	14.84	18,134	-0.13(-0.86%)
Sep 13, 2002	14.80	15.05	14.65	14.97	25,574	+0.12(+0.81%)
Sep 12, 2002	14.71	15.04	14.67	14.85	27,085	+0.09(+0.64%)
Sep 11, 2002	15.05	15.05	14.75	14.75	37,082	-0.30(-2.00%)
Sep 10, 2002	14.86	15.23	14.75	15.05	121,361	+0.34(+2.34%)
Sep 09, 2002	14.62	14.84	14.49	14.71	150,539	+0.09(+0.65%)
Sep 06, 2002	14.45	14.62	14.41	14.62	99,856	+0.21(+1.43%)
Sep 05, 2002	14.62	14.62	14.37	14.41	24,993	-0.22(-1.47%)
Sep 04, 2002	14.54	14.62	14.50	14.62	60,797	+0.09(+0.59%)
Sep 03, 2002	15.10	15.11	14.49	14.54	11,624	-0.56(-3.70%)
Aug 30, 2002	15.09	15.59	14.97	15.10	27,782	+0.00(+0.00%)
Aug 29, 2002	15.64	15.74	15.09	15.10	73,468	-0.52(-3.31%)
Aug 28, 2002	15.66	15.76	15.61	15.61	40,453	-0.17(-1.09%)
Aug 27, 2002	16.04	16.05	15.70	15.79	33,711	-0.26(-1.61%)
Aug 26, 2002	15.91	16.09	15.57	16.04	72,305	+0.13(+0.81%)
Aug 23, 2002	15.87	16.00	15.81	15.91	106,133	+0.00(+0.00%)
Aug 22, 2002	16.04	16.12	15.86	15.91	47,428	-0.09(-0.54%)
Aug 21, 2002	15.79	16.13	15.79	16.00	103,575	+0.13(+0.81%)
Aug 20, 2002	15.83	15.99	15.65	15.87	42,895	+0.07(+0.44%)
Aug 16, 2002	15.40	15.85	15.40	15.80	18,134	+0.19(+1.21%)
Aug 15, 2002	15.77	15.79	15.48	15.61	72,189	-0.15(-0.98%)
Aug 14, 2002	14.84	15.77	14.58	15.77	49,986	+0.63(+4.15%)
Aug 13, 2002	15.62	15.82	15.14	15.14	28,829	-0.47(-3.03%)
Aug 12, 2002	16.00	16.00	15.53	15.61	29,177	-0.30(-1.89%)
Aug 07, 2002	15.53	16.00	15.47	15.91	112,526	+0.47(+3.06%)
Aug 06, 2002	15.14	15.66	15.14	15.44	78,931	+0.09(+0.56%)
Aug 05, 2002	15.91	15.91	15.36	15.36	47,893	-0.50(-3.15%)
Aug 02, 2002	16.33	16.34	15.85	15.85	100,786	-0.43(-2.64%)
Aug 01, 2002	15.31	16.34	15.31	16.28	61,727	+1.06(+6.95%)
Jul 31, 2002	15.66	15.86	15.23	15.23	45,917	-0.34(-2.21%)
Jul 30, 2002	16.34	16.34	15.57	15.57	74,746	-0.77(-4.74%)
Jul 29, 2002	15.97	16.34	15.97	16.34	72,770	+0.46(+2.93%)
Jul 26, 2002	16.00	16.00	15.83	15.88	91,718	+0.09(+0.54%)
Jul 25, 2002	15.53	16.17	15.53	15.79	113,108	+0.27(+1.72%)
Jul 24, 2002	13.55	15.53	13.32	15.53	54,287	+1.92(+14.10%)
Jul 23, 2002	13.94	13.99	13.35	13.61	70,678	-0.33(-2.35%)
Jul 22, 2002	13.42	14.06	13.42	13.94	80,442	-0.69(-4.71%)
Jul 19, 2002	14.62	15.27	14.53	14.62	51,497	-1.08(-6.85%)
Jul 17, 2002	14.91	15.70	14.91	15.70	47,661	-0.84(-5.10%)
Jul 12, 2002	16.77	16.82	16.54	16.54	27,550	-0.28(-1.64%)
Jul 11, 2002	16.99	16.99	16.56	16.82	92,648	-0.21(-1.26%)
Jul 10, 2002	17.27	17.39	16.95	17.03	80,675	-0.23(-1.35%)
Jul 09, 2002	17.21	17.59	17.16	17.27	27,899	+0.07(+0.40%)
Jul 08, 2002	17.32	17.55	16.86	17.20	85,092	-0.11(-0.65%)
Jul 05, 2002	16.52	17.42	16.52	17.31	70,329	+0.75(+4.52%)
Jul 04, 2002	16.09	16.56	15.83	16.56	48,823	+0.00(+0.00%)
Jul 03, 2002	16.09	16.56	15.83	16.56	48,823	+0.26(+1.58%)
Jul 02, 2002	17.03	17.17	16.29	16.30	25,225	-0.80(-4.68%)
Jul 01, 2002	17.20	17.23	16.88	17.10	34,409	+0.03(+0.15%)
Jun 28, 2002	16.77	17.29	16.77	17.08	77,304	+0.34(+2.06%)
Jun 27, 2002	16.99	17.42	16.60	16.73	43,592	-0.34(-2.02%)
Jun 26, 2002	16.56	17.24	16.34	17.08	39,058	+0.39(+2.32%)
Jun 25, 2002	16.13	17.12	16.09	16.69	46,266	-0.52(-3.00%)
Jun 21, 2002	15.87	17.20	15.87	17.20	104,622	+1.45(+9.23%)
Jun 20, 2002	15.49	15.90	15.49	15.75	67,190	+0.31(+2.01%)
Jun 19, 2002	16.13	16.36	15.44	15.44	113,456	-0.74(-4.57%)
Jun 18, 2002	16.77	16.77	16.09	16.18	55,682	-0.16(-1.00%)
Jun 17, 2002	15.91	16.34	15.90	16.34	56,728	+0.91(+5.91%)
Jun 14, 2002	14.67	15.44	14.62	15.43	41,732	+0.66(+4.48%)
Jun 12, 2002	14.97	15.10	14.57	14.77	31,502	+0.02(+0.12%)
Jun 11, 2002	14.80	15.22	14.71	14.75	45,103	-0.12(-0.81%)
Jun 10, 2002	15.81	15.81	14.86	14.87	33,130	-1.00(-6.29%)
Jun 07, 2002	15.40	15.87	15.01	15.87	54,287	+0.39(+2.50%)
Jun 06, 2002	15.70	15.81	15.05	15.48	75,211	-0.20(-1.26%)
Jun 05, 2002	15.66	15.83	15.50	15.68	35,920	-0.36(-2.25%)
May 31, 2002	16.04	16.10	15.75	16.04	33,130	+0.09(+0.54%)
May 28, 2002	16.38	16.40	15.96	15.96	56,030	-0.43(-2.62%)
May 27, 2002	16.65	16.65	16.34	16.39	139,496	+0.00(+0.00%)
May 24, 2002	16.65	16.65	16.34	16.39	45,103	-0.22(-1.35%)
May 23, 2002	16.39	16.63	16.00	16.61	47,893	+0.26(+1.58%)
May 22, 2002	16.34	16.43	16.34	16.35	19,645	+0.01(+0.05%)
May 21, 2002	16.52	16.56	16.34	16.34	49,521	-0.05(-0.31%)
May 20, 2002	16.47	16.47	16.34	16.40	31,037	-0.03(-0.21%)
May 17, 2002	16.43	16.47	16.34	16.43	92,067	+0.03(+0.21%)
May 16, 2002	16.52	16.56	16.13	16.40	102,878	-0.21(-1.24%)
May 15, 2002	16.56	16.60	16.28	16.60	83,116	+0.04(+0.26%)
May 14, 2002	15.87	16.56	15.79	16.56	100,088	+0.77(+4.90%)
May 13, 2002	15.61	15.93	15.54	15.79	112,991	+0.08(+0.49%)
May 10, 2002	15.79	16.04	15.55	15.71	54,054	+0.02(+0.11%)
May 09, 2002	16.00	16.47	15.66	15.69	82,419	-0.29(-1.83%)
May 08, 2002	15.61	16.00	15.48	15.98	147,168	+0.44(+2.82%)
May 07, 2002	15.36	15.70	15.28	15.54	127,522	+0.28(+1.80%)
May 06, 2002	15.48	15.48	15.25	15.27	78,466	-0.21(-1.33%)
May 03, 2002	15.48	15.51	15.39	15.48	82,884	+0.03(+0.17%)
May 02, 2002	15.57	15.57	15.43	15.45	54,636	-0.09(-0.55%)

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.