Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.24	13.52	13.03	13.40	288,563	+0.12(+0.90%)
Apr 29, 2003	13.32	13.43	13.17	13.28	199,687	+0.00(+0.00%)
Apr 28, 2003	13.25	13.56	13.20	13.28	228,017	+0.03(+0.24%)
Apr 25, 2003	13.35	13.39	13.16	13.25	135,506	-0.15(-1.13%)
Apr 24, 2003	13.50	13.50	13.28	13.40	132,372	-0.12(-0.89%)
Apr 23, 2003	13.58	13.68	13.41	13.52	158,571	-0.06(-0.41%)
Apr 22, 2003	13.32	13.73	13.16	13.58	212,473	+0.16(+1.19%)
Apr 21, 2003	13.16	13.46	13.08	13.42	291,696	+0.20(+1.51%)
Apr 17, 2003	13.41	13.43	13.18	13.22	171,357	-0.19(-1.43%)
Apr 16, 2003	13.61	13.67	13.32	13.41	191,163	+0.00(+0.00%)
Apr 15, 2003	13.51	13.60	13.36	13.41	125,854	-0.10(-0.77%)
Apr 14, 2003	13.15	13.59	13.15	13.51	140,520	+0.36(+2.73%)
Apr 11, 2003	13.32	13.39	13.00	13.15	103,541	+0.00(+0.00%)
Apr 10, 2003	13.17	13.42	13.15	13.15	138,389	-0.02(-0.12%)
Apr 09, 2003	13.10	13.53	13.10	13.17	226,638	+0.21(+1.60%)
Apr 08, 2003	13.11	13.16	12.96	12.96	424,195	-0.16(-1.22%)
Apr 07, 2003	13.32	13.68	13.11	13.12	173,864	+0.10(+0.80%)
Apr 04, 2003	13.10	13.20	13.00	13.02	157,819	-0.05(-0.37%)
Apr 03, 2003	13.08	13.20	13.01	13.07	179,756	+0.18(+1.42%)
Apr 02, 2003	12.84	12.92	12.68	12.88	177,625	+0.14(+1.13%)
Apr 01, 2003	12.57	12.78	12.50	12.74	261,612	+0.22(+1.72%)
Mar 31, 2003	12.56	12.72	12.27	12.52	145,159	-0.10(-0.82%)
Mar 28, 2003	12.40	12.73	12.40	12.63	86,117	+0.18(+1.41%)
Mar 27, 2003	12.47	12.52	12.30	12.45	74,710	-0.03(-0.26%)
Mar 26, 2003	12.79	12.79	12.48	12.48	104,920	-0.34(-2.61%)
Mar 25, 2003	12.72	12.88	12.62	12.82	240,803	+0.06(+0.44%)
Mar 24, 2003	12.96	13.04	12.64	12.76	239,800	-0.23(-1.78%)
Mar 21, 2003	12.54	13.14	12.52	13.00	333,439	+0.39(+3.10%)
Mar 20, 2003	12.56	12.80	12.44	12.60	233,156	-0.07(-0.57%)
Mar 19, 2003	12.80	12.83	12.56	12.68	221,248	-0.13(-1.00%)
Mar 18, 2003	12.73	12.88	12.60	12.80	368,538	+0.07(+0.56%)
Mar 17, 2003	12.42	12.80	12.21	12.73	290,944	+0.30(+2.44%)
Mar 14, 2003	12.21	12.46	12.01	12.43	233,282	+0.26(+2.10%)
Mar 13, 2003	12.03	12.29	11.93	12.17	234,285	+0.22(+1.87%)
Mar 12, 2003	11.89	12.06	11.81	11.95	252,461	+0.04(+0.34%)
Mar 11, 2003	11.95	11.97	11.82	11.91	152,930	-0.01(-0.07%)
Mar 10, 2003	12.23	12.23	11.64	11.92	203,824	-0.32(-2.61%)
Mar 07, 2003	12.21	12.44	12.13	12.24	156,315	-0.01(-0.07%)
Mar 06, 2003	12.43	12.43	12.05	12.25	145,284	-0.18(-1.48%)
Mar 05, 2003	12.44	12.57	12.33	12.43	254,592	-0.01(-0.06%)
Mar 04, 2003	13.27	13.27	12.40	12.44	337,074	-0.84(-6.31%)
Mar 03, 2003	13.23	13.55	13.23	13.27	202,194	+0.06(+0.42%)
Feb 28, 2003	13.24	13.39	13.13	13.22	172,360	+0.14(+1.04%)
Feb 27, 2003	13.12	13.14	12.80	13.08	141,774	+0.11(+0.86%)
Feb 26, 2003	12.84	13.16	12.79	12.97	151,677	+0.16(+1.24%)
Feb 25, 2003	13.32	13.33	12.56	12.81	677,408	-0.59(-4.40%)
Feb 24, 2003	13.48	13.60	13.20	13.40	322,408	-0.12(-0.89%)
Feb 21, 2003	12.88	13.52	12.79	13.52	478,849	+0.71(+5.54%)
Feb 20, 2003	11.65	13.00	11.65	12.81	1,112,258	+1.65(+14.80%)
Feb 19, 2003	11.29	11.31	11.11	11.16	176,873	-0.11(-0.99%)
Feb 18, 2003	11.22	11.48	11.18	11.27	199,812	+0.14(+1.22%)
Feb 14, 2003	11.17	11.41	11.09	11.14	170,354	+0.00(+0.00%)
Feb 13, 2003	11.13	11.17	10.82	11.14	194,297	+0.06(+0.50%)
Feb 12, 2003	11.79	11.81	11.07	11.08	169,352	-0.71(-6.02%)
Feb 11, 2003	11.74	11.88	11.57	11.79	216,234	+0.13(+1.09%)
Feb 10, 2003	11.30	11.66	11.25	11.66	113,068	+0.41(+3.69%)
Feb 07, 2003	11.66	11.66	11.22	11.25	126,481	-0.34(-2.89%)
Feb 06, 2003	11.70	11.79	11.57	11.58	108,179	-0.10(-0.89%)
Feb 05, 2003	11.89	11.97	11.69	11.69	73,331	-0.14(-1.21%)
Feb 04, 2003	11.83	11.93	11.73	11.83	106,800	-0.08(-0.67%)
Feb 03, 2003	12.13	12.26	11.84	11.91	148,668	-0.22(-1.78%)
Jan 31, 2003	11.77	12.17	11.74	12.13	133,501	+0.35(+2.98%)
Jan 30, 2003	11.96	12.05	11.77	11.77	136,509	-0.11(-0.94%)
Jan 29, 2003	11.93	11.97	11.70	11.89	225,385	-0.04(-0.33%)
Jan 28, 2003	11.91	11.97	11.57	11.93	177,500	+0.04(+0.34%)
Jan 27, 2003	12.13	12.21	11.85	11.89	210,718	-0.24(-1.97%)
Jan 24, 2003	12.64	12.64	12.05	12.13	230,148	-0.52(-4.10%)
Jan 23, 2003	12.78	12.78	12.44	12.64	116,954	-0.13(-1.00%)
Jan 22, 2003	12.76	12.96	12.65	12.77	108,681	-0.06(-0.44%)
Jan 21, 2003	12.97	12.98	12.62	12.83	281,041	-0.14(-1.11%)
Jan 17, 2003	13.25	13.28	12.90	12.97	482,484	-0.36(-2.69%)
Jan 16, 2003	12.86	13.35	12.78	13.33	229,897	+0.57(+4.44%)
Jan 15, 2003	12.75	12.91	12.53	12.76	234,786	+0.06(+0.44%)
Jan 14, 2003	12.56	12.76	12.53	12.71	209,715	+0.06(+0.50%)
Jan 13, 2003	12.77	12.84	12.53	12.64	187,403	-0.11(-0.88%)
Jan 10, 2003	12.60	12.84	12.56	12.76	415,796	+0.01(+0.06%)
Jan 09, 2003	12.68	12.92	12.64	12.75	159,198	+0.26(+2.11%)
Jan 08, 2003	12.67	12.68	12.37	12.48	231,778	-0.18(-1.39%)
Jan 07, 2003	12.73	12.82	12.60	12.66	491,008	-0.10(-0.81%)
Jan 06, 2003	12.80	12.92	12.67	12.76	566,972	-0.60(-4.48%)
Jan 03, 2003	13.31	13.50	12.96	13.36	474,712	+0.00(+0.00%)
Jan 02, 2003	12.52	13.43	12.52	13.36	332,938	+1.00(+8.06%)
Dec 31, 2002	12.69	12.72	12.37	12.37	322,533	-0.32(-2.52%)
Dec 30, 2002	12.75	12.80	12.44	12.68	247,823	-0.06(-0.50%)
Dec 27, 2002	13.00	13.00	12.69	12.75	152,304	-0.26(-1.96%)
Dec 26, 2002	13.08	13.24	13.00	13.00	114,948	-0.18(-1.33%)
Dec 24, 2002	13.12	13.26	13.12	13.18	76,966	-0.01(-0.06%)
Dec 23, 2002	13.42	13.51	13.19	13.19	259,355	-0.30(-2.19%)
Dec 20, 2002	13.84	13.90	13.45	13.48	295,582	-0.23(-1.69%)
Dec 19, 2002	13.80	13.96	13.67	13.71	159,198	-0.10(-0.69%)
Dec 18, 2002	14.08	14.20	13.70	13.81	193,043	-0.32(-2.26%)
Dec 17, 2002	13.96	14.32	13.92	14.13	177,750	+0.17(+1.20%)
Dec 16, 2002	13.34	14.12	13.34	13.96	169,352	+0.63(+4.73%)
Dec 13, 2002	13.44	13.56	13.26	13.33	211,220	-0.17(-1.24%)
Dec 12, 2002	13.32	13.55	13.28	13.50	120,589	+0.16(+1.20%)
Dec 11, 2002	13.24	13.42	13.08	13.34	199,060	+0.07(+0.54%)
Dec 10, 2002	13.16	13.40	13.16	13.27	605,832	+0.10(+0.79%)
Dec 09, 2002	13.12	13.29	12.97	13.16	180,132	-0.02(-0.12%)
Dec 06, 2002	13.09	13.22	13.03	13.18	226,011	+0.02(+0.18%)
Dec 05, 2002	13.44	13.44	13.12	13.15	238,672	-0.30(-2.19%)
Dec 04, 2002	13.30	13.56	13.23	13.45	172,109	+0.14(+1.08%)
Dec 03, 2002	13.72	13.72	13.23	13.31	219,869	-0.54(-3.92%)
Dec 02, 2002	13.68	13.88	13.57	13.85	172,235	+0.29(+2.12%)
Nov 29, 2002	13.63	13.65	13.47	13.56	86,117	-0.14(-1.05%)
Nov 27, 2002	13.12	13.74	13.12	13.71	197,807	+0.66(+5.08%)
Nov 26, 2002	12.92	13.17	12.68	13.04	170,981	+0.10(+0.80%)
Nov 25, 2002	13.08	13.39	12.84	12.94	240,427	+0.06(+0.43%)
Nov 22, 2002	12.33	12.99	12.29	12.88	267,253	+0.67(+5.49%)
Nov 21, 2002	11.93	12.23	11.87	12.21	212,599	+0.25(+2.07%)
Nov 20, 2002	11.57	11.97	11.57	11.97	352,618	+0.40(+3.45%)
Nov 19, 2002	11.34	11.70	11.34	11.57	237,293	+0.22(+1.90%)
Nov 18, 2002	11.39	11.63	11.33	11.35	169,602	+0.04(+0.35%)
Nov 15, 2002	11.17	11.45	11.17	11.31	184,394	+0.06(+0.57%)
Nov 14, 2002	11.25	11.33	11.08	11.25	102,413	+0.08(+0.71%)
Nov 13, 2002	11.17	11.23	10.88	11.17	152,178	+0.00(+0.00%)
Nov 12, 2002	11.17	11.28	11.01	11.17	243,310	+0.02(+0.14%)
Nov 11, 2002	11.55	11.56	11.00	11.15	338,955	-0.36(-3.12%)
Nov 08, 2002	11.89	11.93	11.17	11.51	327,547	-0.14(-1.23%)
Nov 07, 2002	11.77	12.01	11.49	11.66	1,187,596	-1.98(-14.51%)
Nov 06, 2002	13.76	14.08	13.52	13.63	201,818	+0.02(+0.12%)
Nov 05, 2002	13.02	13.72	12.86	13.62	234,410	+0.60(+4.60%)
Nov 04, 2002	12.92	13.16	12.92	13.02	245,942	+0.26(+2.00%)
Nov 01, 2002	12.76	13.12	12.57	12.76	145,535	-0.02(-0.13%)
Oct 31, 2002	12.48	12.81	12.48	12.78	218,114	+0.30(+2.36%)
Oct 30, 2002	12.76	12.82	12.38	12.48	165,090	-0.25(-1.94%)
Oct 29, 2002	12.44	12.78	12.37	12.73	219,242	+0.28(+2.24%)
Oct 28, 2002	12.70	13.08	12.39	12.45	172,862	-0.23(-1.82%)
Oct 25, 2002	12.56	12.80	12.47	12.68	241,680	+0.16(+1.27%)
Oct 24, 2002	13.00	13.01	12.52	12.52	279,036	-0.42(-3.27%)
Oct 23, 2002	13.16	13.17	12.79	12.95	218,490	-0.18(-1.34%)
Oct 22, 2002	13.52	13.52	13.12	13.12	229,647	-0.24(-1.79%)
Oct 21, 2002	13.63	13.80	13.20	13.36	412,537	-0.27(-1.99%)
Oct 18, 2002	13.88	14.06	13.41	13.63	110,060	-0.17(-1.21%)
Oct 17, 2002	13.32	13.96	13.32	13.80	165,842	+0.77(+5.87%)
Oct 16, 2002	13.58	13.59	13.03	13.04	124,350	-0.65(-4.72%)
Oct 15, 2002	13.20	14.00	13.20	13.68	147,164	+0.71(+5.47%)
Oct 14, 2002	12.93	13.12	12.84	12.97	102,288	-0.02(-0.12%)
Oct 11, 2002	12.76	13.04	12.57	12.99	246,193	+0.55(+4.43%)
Oct 10, 2002	12.08	12.58	11.97	12.44	322,408	+0.44(+3.66%)
Oct 09, 2002	12.29	12.38	11.99	12.00	388,594	-0.46(-3.71%)
Oct 08, 2002	12.48	12.80	12.29	12.46	135,757	+0.06(+0.45%)
Oct 07, 2002	12.96	13.37	12.40	12.40	14,929,565	-0.36(-2.81%)
Oct 04, 2002	13.04	13.12	12.41	12.76	279,662	-0.24(-1.84%)
Oct 03, 2002	13.16	13.48	12.96	13.00	184,269	-0.05(-0.37%)
Oct 02, 2002	13.64	13.75	13.05	13.05	125,729	-0.61(-4.50%)
Oct 01, 2002	13.24	13.80	13.12	13.67	212,724	+0.52(+3.94%)
Sep 30, 2002	12.80	13.40	12.64	13.15	205,829	+0.34(+2.68%)
Sep 27, 2002	12.99	13.34	12.77	12.80	116,077	-0.18(-1.35%)
Sep 26, 2002	12.92	13.31	12.92	12.98	130,618	+0.09(+0.68%)
Sep 25, 2002	12.73	12.96	12.58	12.89	186,274	+0.24(+1.89%)
Sep 24, 2002	12.88	12.92	12.63	12.65	189,408	-0.36(-2.76%)
Sep 23, 2002	13.42	13.48	12.88	13.01	123,848	-0.53(-3.89%)
Sep 20, 2002	13.00	13.57	13.00	13.54	248,951	+0.54(+4.17%)
Sep 19, 2002	13.71	13.71	12.99	13.00	228,894	-0.79(-5.73%)
Sep 18, 2002	13.95	13.98	13.77	13.79	143,404	-0.14(-0.97%)
Sep 17, 2002	14.12	14.30	13.80	13.92	143,404	-0.16(-1.13%)
Sep 16, 2002	14.24	14.38	13.98	14.08	124,726	-0.13(-0.90%)
Sep 13, 2002	14.20	14.27	14.12	14.21	6,317,801	-0.06(-0.39%)
Sep 12, 2002	14.52	14.52	14.22	14.26	272,768	-0.26(-1.76%)
Sep 11, 2002	14.49	14.65	14.44	14.52	136,133	+0.18(+1.22%)
Sep 10, 2002	14.52	14.63	14.22	14.34	108,430	-0.02(-0.11%)
Sep 09, 2002	14.72	14.72	14.31	14.36	207,208	-0.34(-2.28%)
Sep 06, 2002	14.61	14.79	14.57	14.69	99,029	+0.17(+1.15%)
Sep 05, 2002	14.81	15.02	14.52	14.53	119,085	-0.37(-2.46%)
Sep 04, 2002	14.52	14.89	14.40	14.89	164,463	+0.39(+2.70%)
Sep 03, 2002	14.57	14.77	14.29	14.50	164,588	-0.10(-0.66%)
Aug 30, 2002	15.12	15.32	14.60	14.60	1,930,439	-0.49(-3.28%)
Aug 29, 2002	14.78	15.47	14.69	15.09	275,777	+0.39(+2.66%)
Aug 28, 2002	15.06	15.24	14.64	14.70	140,395	-0.41(-2.69%)
Aug 27, 2002	15.60	15.81	15.08	15.11	234,911	-0.37(-2.37%)
Aug 26, 2002	15.20	15.68	15.20	15.48	346,852	+0.29(+1.89%)
Aug 23, 2002	15.60	15.91	15.19	15.19	183,391	-0.39(-2.51%)
Aug 22, 2002	15.52	16.03	15.46	15.58	213,601	+0.06(+0.41%)
Aug 21, 2002	15.68	15.81	15.39	15.52	279,537	-0.14(-0.87%)
Aug 20, 2002	15.91	16.14	15.64	15.65	153,056	-0.14(-0.91%)
Aug 16, 2002	15.72	16.07	15.63	15.80	155,437	+0.09(+0.56%)
Aug 15, 2002	15.20	15.84	15.20	15.71	169,602	+0.51(+3.36%)
Aug 14, 2002	15.01	15.55	14.85	15.20	216,861	+0.37(+2.47%)
Aug 13, 2002	14.82	15.16	14.68	14.83	257,600	-0.03(-0.21%)
Aug 12, 2002	14.93	15.08	14.64	14.86	163,711	+0.82(+5.85%)
Aug 07, 2002	14.05	14.36	13.75	14.04	269,509	-0.01(-0.06%)
Aug 06, 2002	13.88	14.57	13.80	14.05	227,014	+0.45(+3.28%)
Aug 05, 2002	13.86	14.20	13.60	13.60	269,133	-0.26(-1.90%)
Aug 02, 2002	14.38	14.60	13.85	13.86	222,251	-0.51(-3.55%)
Aug 01, 2002	14.44	14.65	14.22	14.38	230,023	-0.04(-0.28%)
Jul 31, 2002	14.72	15.12	14.38	14.42	373,051	-0.34(-2.32%)
Jul 30, 2002	15.12	15.16	14.28	14.76	586,652	-0.20(-1.33%)
Jul 29, 2002	14.00	15.05	14.00	14.96	551,554	+1.05(+7.57%)
Jul 26, 2002	15.88	15.88	13.60	13.90	1,089,695	-3.13(-18.36%)
Jul 25, 2002	16.98	17.59	16.27	17.03	189,910	+0.06(+0.33%)
Jul 24, 2002	15.48	16.98	15.35	16.98	289,691	+1.58(+10.26%)
Jul 23, 2002	15.64	16.35	15.24	15.40	1,178,320	-0.24(-1.53%)
Jul 22, 2002	16.27	16.35	15.38	15.64	230,273	-0.72(-4.39%)
Jul 19, 2002	16.52	16.76	16.00	16.35	193,921	-0.68(-3.98%)
Jul 17, 2002	17.25	17.59	16.59	17.03	224,632	-0.83(-4.64%)
Jul 12, 2002	18.27	18.35	17.55	17.86	185,397	-0.43(-2.36%)
Jul 11, 2002	18.27	18.42	17.42	18.29	153,557	-0.03(-0.17%)
Jul 10, 2002	18.89	18.89	18.05	18.32	108,054	-0.64(-3.37%)
Jul 09, 2002	19.19	19.19	18.96	18.96	133,250	-0.22(-1.16%)
Jul 08, 2002	19.46	19.46	19.19	19.19	121,717	-0.29(-1.47%)
Jul 05, 2002	19.11	19.66	19.11	19.47	62,049	+0.36(+1.88%)
Jul 04, 2002	19.52	19.52	18.67	19.11	133,751	+0.00(+0.00%)
Jul 03, 2002	19.52	19.52	18.67	19.11	131,746	-0.25(-1.28%)
Jul 02, 2002	19.62	19.62	19.15	19.36	133,375	-0.36(-1.82%)
Jul 01, 2002	20.02	20.02	19.58	19.72	185,898	-0.46(-2.29%)
Jun 28, 2002	19.39	20.18	19.39	20.18	284,301	+0.70(+3.60%)
Jun 27, 2002	19.58	19.70	18.96	19.48	167,471	-0.01(-0.04%)
Jun 26, 2002	18.98	19.53	18.76	19.49	177,500	+0.36(+1.88%)
Jun 25, 2002	19.62	19.71	18.91	19.13	115,450	-0.45(-2.32%)
Jun 21, 2002	19.18	19.46	19.16	19.58	393,358	+0.41(+2.12%)
Jun 20, 2002	18.49	19.54	18.49	19.18	310,625	+0.68(+3.67%)
Jun 19, 2002	18.99	19.31	18.35	18.50	197,431	-0.49(-2.60%)
Jun 18, 2002	18.91	19.29	18.86	18.99	289,941	+0.14(+0.76%)
Jun 17, 2002	18.40	18.99	18.40	18.85	352,743	+0.57(+3.10%)
Jun 14, 2002	17.27	18.44	17.27	18.28	210,969	-0.05(-0.26%)
Jun 12, 2002	18.17	18.35	18.01	18.33	152,805	+0.26(+1.46%)
Jun 11, 2002	17.63	18.08	17.63	18.07	211,094	+0.34(+1.94%)
Jun 10, 2002	18.13	18.31	17.72	17.73	89,627	-0.48(-2.63%)
Jun 07, 2002	17.53	18.45	17.53	18.20	145,911	+0.68(+3.87%)
Jun 06, 2002	17.63	17.79	17.28	17.53	110,686	-0.13(-0.72%)
Jun 05, 2002	17.53	17.72	17.53	17.65	70,072	-0.78(-4.24%)
May 31, 2002	18.62	18.82	18.42	18.44	123,472	-0.32(-1.70%)
May 28, 2002	18.79	18.82	18.58	18.75	186,525	-0.02(-0.13%)
May 27, 2002	18.92	19.07	18.75	18.78	183,141	+0.00(+0.00%)
May 24, 2002	18.92	19.07	18.75	18.78	180,508	-0.28(-1.46%)
May 23, 2002	18.72	19.07	18.71	19.06	175,995	+0.34(+1.83%)
May 22, 2002	18.77	18.82	18.61	18.72	348,607	-0.10(-0.51%)
May 21, 2002	18.66	18.84	18.61	18.81	119,336	+0.19(+1.03%)
May 20, 2002	18.95	18.95	18.52	18.62	164,588	-0.25(-1.31%)
May 17, 2002	18.69	18.88	18.61	18.87	134,503	+0.19(+1.03%)
May 16, 2002	18.89	18.89	18.60	18.68	169,477	-0.17(-0.89%)
May 15, 2002	18.95	19.15	18.74	18.84	166,845	-0.20(-1.05%)
May 14, 2002	18.91	19.23	18.67	19.04	156,691	+0.14(+0.72%)
May 13, 2002	18.59	18.91	18.59	18.91	179,004	+0.36(+1.94%)
May 10, 2002	18.55	18.67	18.34	18.55	212,097	+0.00(+0.00%)
May 09, 2002	18.83	18.89	18.55	18.55	162,959	-0.35(-1.86%)
May 08, 2002	18.77	18.96	18.66	18.90	160,076	+0.13(+0.68%)
May 07, 2002	18.48	18.95	18.48	18.77	141,022	+0.26(+1.42%)
May 06, 2002	18.51	18.98	18.48	18.51	159,323	-0.04(-0.22%)
May 03, 2002	18.41	18.56	18.28	18.55	123,848	+0.20(+1.09%)
May 02, 2002	18.17	18.55	18.17	18.35	308,494	+0.18(+0.97%)

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.