Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.84	10.84	10.84	10.84	0	+0.00(+0.00%)
May 29, 2003	10.84	10.84	10.84	10.84	0	+0.00(+0.00%)
May 28, 2003	10.84	10.84	10.84	10.84	0	+0.00(+0.00%)
May 23, 2003	10.84	10.84	10.84	10.84	0	+0.00(+0.00%)
May 22, 2003	10.84	10.84	10.84	10.84	0	+0.00(+0.00%)
May 21, 2003	10.84	10.84	10.84	10.84	0	+0.00(+0.00%)
May 20, 2003	10.84	10.84	10.84	10.84	0	+0.00(+0.00%)
May 19, 2003	10.84	10.84	10.84	10.84	0	+0.00(+0.00%)
May 16, 2003	10.84	10.84	10.84	10.84	0	+0.00(+0.00%)
May 15, 2003	10.84	10.84	10.84	10.84	0	+0.00(+0.00%)
May 14, 2003	10.84	10.84	10.84	10.84	0	+0.00(+0.00%)
May 13, 2003	10.84	10.84	10.84	10.84	0	+0.00(+0.00%)
May 12, 2003	10.84	10.84	10.84	10.84	0	+0.00(+0.00%)
May 09, 2003	10.84	10.84	10.84	10.84	0	+0.00(+0.00%)
May 08, 2003	10.84	10.84	10.84	10.84	0	+0.00(+0.00%)
May 07, 2003	10.84	10.84	10.84	10.84	0	+0.00(+0.00%)
May 06, 2003	10.84	10.84	10.84	10.84	0	+0.00(+0.00%)
May 05, 2003	10.84	10.84	10.84	10.84	0	+0.00(+0.00%)
May 02, 2003	10.84	10.84	10.84	10.84	0	+0.00(+0.00%)
May 01, 2003	10.84	10.84	10.84	10.84	0	+0.00(+0.00%)
Apr 30, 2003	10.84	10.84	10.84	10.84	0	+0.00(+0.00%)
Apr 29, 2003	10.84	10.84	10.84	10.84	0	+0.00(+0.00%)
Apr 28, 2003	10.84	10.84	10.84	10.84	0	+0.00(+0.00%)
Apr 25, 2003	10.84	10.84	10.84	10.84	0	+0.00(+0.00%)
Apr 24, 2003	10.84	10.84	10.84	10.84	0	+0.00(+0.00%)
Apr 23, 2003	9.829	10.84	9.806	10.84	559,846	+1.02(+10.42%)
Apr 22, 2003	9.558	9.941	9.475	9.813	448,276	+0.04(+0.38%)
Apr 21, 2003	9.588	9.919	9.588	9.776	657,188	+0.08(+0.78%)
Apr 17, 2003	9.753	9.836	9.573	9.701	512,106	+0.14(+1.49%)
Apr 16, 2003	9.663	9.926	9.460	9.558	971,154	+0.13(+1.36%)
Apr 15, 2003	9.490	9.776	8.272	9.430	1,074,480	-0.05(-0.56%)
Apr 14, 2003	9.550	9.625	9.438	9.483	406,919	-0.07(-0.71%)
Apr 11, 2003	9.633	9.723	9.407	9.550	178,858	+0.00(+0.00%)
Apr 10, 2003	9.678	9.761	9.535	9.550	382,185	-0.16(-1.63%)
Apr 09, 2003	9.671	9.851	9.618	9.708	175,666	+0.04(+0.38%)
Apr 08, 2003	9.949	9.949	9.415	9.671	452,664	-0.22(-2.27%)
Apr 07, 2003	10.15	10.29	9.813	9.896	436,573	+0.05(+0.46%)
Apr 04, 2003	10.01	10.11	9.821	9.851	333,913	-0.15(-1.50%)
Apr 03, 2003	10.00	10.08	9.851	10.00	290,694	+0.04(+0.38%)
Apr 02, 2003	9.468	9.964	9.445	9.964	268,752	+0.56(+5.99%)
Apr 01, 2003	9.400	9.558	9.377	9.401	344,152	-0.04(-0.47%)
Mar 31, 2003	9.513	9.641	9.377	9.445	390,500	-0.18(-1.87%)
Mar 28, 2003	9.580	9.708	9.438	9.625	164,868	+0.01(+0.07%)
Mar 27, 2003	9.565	9.753	9.475	9.619	450,649	+0.05(+0.48%)
Mar 26, 2003	9.370	9.686	9.212	9.573	268,123	+0.08(+0.79%)
Mar 25, 2003	9.325	9.535	9.062	9.498	350,781	+0.17(+1.77%)
Mar 24, 2003	9.054	9.392	9.024	9.332	1,233,866	-0.08(-0.80%)
Mar 21, 2003	9.144	9.738	8.610	9.407	3,086,877	-2.00(-17.53%)
Mar 20, 2003	11.58	11.84	11.20	11.41	231,517	-0.26(-2.26%)
Mar 19, 2003	11.72	11.80	11.42	11.67	206,125	-0.03(-0.26%)
Mar 18, 2003	11.48	11.70	11.17	11.70	198,635	+0.28(+2.44%)
Mar 17, 2003	11.09	11.62	11.09	11.42	343,056	+0.27(+2.43%)
Mar 14, 2003	11.11	11.43	11.09	11.15	175,068	-0.02(-0.14%)
Mar 13, 2003	11.24	11.26	11.05	11.17	302,396	+0.09(+0.82%)
Mar 12, 2003	10.94	11.18	10.77	11.08	314,358	+0.07(+0.61%)
Mar 11, 2003	11.17	11.36	10.94	11.01	361,839	-0.16(-1.41%)
Mar 10, 2003	11.73	11.73	11.17	11.17	333,780	-0.57(-4.87%)
Mar 07, 2003	11.79	11.98	11.48	11.74	292,955	-0.09(-0.76%)
Mar 06, 2003	12.30	12.30	11.79	11.83	705,193	-0.47(-3.79%)
Mar 05, 2003	12.45	12.63	12.27	12.30	177,395	-0.30(-2.39%)
Mar 04, 2003	12.64	12.71	12.42	12.60	198,938	-0.06(-0.47%)
Mar 03, 2003	13.02	13.08	12.45	12.66	162,767	-0.24(-1.87%)
Feb 28, 2003	12.86	13.04	12.66	12.90	98,405	+0.11(+0.82%)
Feb 27, 2003	12.64	13.08	12.57	12.79	126,863	+0.20(+1.55%)
Feb 26, 2003	12.85	13.05	12.54	12.60	131,384	-0.41(-3.12%)
Feb 25, 2003	12.94	13.01	12.78	13.00	194,018	-0.02(-0.17%)
Feb 24, 2003	12.82	13.13	12.78	13.02	270,082	+0.17(+1.35%)
Feb 21, 2003	12.60	13.03	12.60	12.85	178,592	+0.23(+1.85%)
Feb 20, 2003	12.80	12.90	12.59	12.62	212,502	-0.20(-1.58%)
Feb 19, 2003	12.14	12.96	12.14	12.82	1,089,639	-0.71(-5.22%)
Feb 18, 2003	13.09	13.66	13.02	13.53	188,432	+0.65(+5.02%)
Feb 14, 2003	12.78	13.12	12.72	12.88	159,975	+0.10(+0.76%)
Feb 13, 2003	12.80	12.97	12.60	12.78	132,980	-0.01(-0.06%)
Feb 12, 2003	12.80	12.93	12.68	12.79	103,458	-0.11(-0.82%)
Feb 11, 2003	12.99	13.11	12.74	12.90	208,379	-0.04(-0.29%)
Feb 10, 2003	12.65	13.31	12.53	12.93	126,198	+0.28(+2.20%)
Feb 07, 2003	13.03	13.09	12.65	12.66	112,900	-0.24(-1.87%)
Feb 06, 2003	13.11	13.40	12.81	12.90	190,028	-0.21(-1.61%)
Feb 05, 2003	13.10	13.40	12.92	13.11	205,188	+0.07(+0.52%)
Feb 04, 2003	13.27	13.37	13.04	13.04	179,124	-0.32(-2.38%)
Feb 03, 2003	13.71	13.77	13.29	13.36	212,502	-0.23(-1.70%)
Jan 31, 2003	13.75	14.22	13.45	13.59	782,322	-0.50(-3.58%)
Jan 30, 2003	14.28	14.42	13.91	14.09	439,136	-0.17(-1.16%)
Jan 29, 2003	13.75	14.37	13.60	14.26	210,374	+0.53(+3.89%)
Jan 28, 2003	13.65	13.76	13.14	13.72	154,788	+0.18(+1.33%)
Jan 27, 2003	13.59	13.75	13.44	13.54	153,193	-0.07(-0.50%)
Jan 24, 2003	14.22	14.22	13.61	13.61	166,092	-0.68(-4.74%)
Jan 23, 2003	14.48	14.74	14.21	14.29	145,347	+0.02(+0.11%)
Jan 22, 2003	14.06	14.55	14.02	14.27	177,794	+0.20(+1.44%)
Jan 21, 2003	14.70	14.89	13.95	14.07	464,765	-0.63(-4.30%)
Jan 17, 2003	15.60	15.60	14.67	14.70	259,976	-0.98(-6.23%)
Jan 16, 2003	15.97	16.10	15.65	15.68	169,283	-0.16(-1.00%)
Jan 15, 2003	16.17	16.17	15.72	15.84	184,443	-0.33(-2.05%)
Jan 14, 2003	16.09	16.41	15.87	16.17	145,613	+0.10(+0.61%)
Jan 13, 2003	16.25	16.65	15.91	16.07	96,277	-0.15(-0.93%)
Jan 10, 2003	15.95	16.52	15.91	16.22	114,362	+0.08(+0.47%)
Jan 09, 2003	16.18	16.64	15.97	16.15	207,183	+0.18(+1.13%)
Jan 08, 2003	16.48	16.54	15.95	15.96	149,602	-0.62(-3.76%)
Jan 07, 2003	16.54	16.94	16.39	16.59	287,636	+0.09(+0.55%)
Jan 06, 2003	16.13	16.90	16.10	16.50	564,234	+0.44(+2.76%)
Jan 03, 2003	15.98	16.24	15.78	16.05	223,805	+0.11(+0.71%)
Jan 02, 2003	15.19	15.96	15.04	15.94	231,917	+0.90(+6.00%)
Dec 31, 2002	15.04	15.42	14.93	15.04	174,337	+0.00(+0.00%)
Dec 30, 2002	14.63	15.08	14.46	15.04	288,301	+0.57(+3.94%)
Dec 27, 2002	15.12	15.12	14.47	14.47	194,948	-0.59(-3.94%)
Dec 26, 2002	15.26	15.66	14.96	15.06	169,283	-0.09(-0.60%)
Dec 24, 2002	15.20	15.49	15.11	15.15	74,734	-0.05(-0.35%)
Dec 23, 2002	15.04	15.59	14.78	15.21	269,018	+0.13(+0.85%)
Dec 20, 2002	15.04	15.12	14.78	15.08	603,464	+0.36(+2.45%)
Dec 19, 2002	15.19	15.72	14.65	14.72	583,517	-0.76(-4.91%)
Dec 18, 2002	16.13	16.13	15.48	15.48	268,620	-0.89(-5.47%)
Dec 17, 2002	16.72	17.18	16.32	16.37	182,714	-0.17(-1.01%)
Dec 16, 2002	16.13	16.85	16.13	16.54	209,842	+0.42(+2.57%)
Dec 13, 2002	16.82	16.85	16.12	16.12	275,534	-0.87(-5.13%)
Dec 12, 2002	16.83	17.15	16.81	17.00	206,119	+0.30(+1.80%)
Dec 11, 2002	16.45	17.31	16.25	16.69	171,145	+0.04(+0.23%)
Dec 10, 2002	15.99	16.91	15.95	16.66	230,454	+0.74(+4.68%)
Dec 09, 2002	17.10	17.10	15.86	15.91	205,587	-1.33(-7.72%)
Dec 06, 2002	16.38	17.44	16.30	17.24	179,257	+0.38(+2.28%)
Dec 05, 2002	17.03	17.33	16.56	16.86	185,773	-0.11(-0.66%)
Dec 04, 2002	18.00	18.02	16.66	16.97	368,621	-1.19(-6.54%)
Dec 03, 2002	18.03	18.38	17.75	18.16	302,131	-0.11(-0.62%)
Dec 02, 2002	18.65	19.09	18.21	18.27	283,646	-0.05(-0.29%)
Nov 29, 2002	18.80	18.80	18.27	18.33	167,821	-0.26(-1.42%)
Nov 27, 2002	18.24	18.76	18.18	18.59	569,687	+0.62(+3.43%)
Nov 26, 2002	18.36	18.39	17.87	17.97	488,702	-0.47(-2.53%)
Nov 25, 2002	18.27	18.64	18.27	18.44	771,817	+0.02(+0.08%)
Nov 22, 2002	18.38	18.42	17.97	18.42	401,866	-0.14(-0.73%)
Nov 21, 2002	18.51	18.80	18.27	18.56	1,065,437	+0.10(+0.53%)
Nov 20, 2002	17.29	18.46	17.08	18.46	383,780	+1.35(+7.91%)
Nov 19, 2002	16.93	17.54	16.92	17.11	375,935	-0.02(-0.11%)
Nov 18, 2002	17.37	17.60	16.98	17.13	302,131	-0.16(-0.93%)
Nov 15, 2002	17.00	17.48	16.62	17.29	479,925	+0.28(+1.64%)
Nov 14, 2002	16.04	17.01	16.04	17.01	263,965	+1.17(+7.41%)
Nov 13, 2002	15.49	16.19	15.19	15.84	208,512	+0.27(+1.74%)
Nov 12, 2002	14.90	15.75	14.87	15.57	210,640	+0.68(+4.55%)
Nov 11, 2002	15.81	15.81	14.66	14.89	166,225	-1.02(-6.38%)
Nov 08, 2002	15.91	16.17	15.56	15.90	207,582	-0.01(-0.05%)
Nov 07, 2002	16.23	16.32	15.54	15.91	342,556	-0.50(-3.07%)
Nov 06, 2002	15.90	16.54	15.75	16.42	296,412	+0.58(+3.66%)
Nov 05, 2002	15.93	15.93	15.30	15.84	318,088	-0.11(-0.66%)
Nov 04, 2002	15.09	16.92	15.08	15.94	1,003,335	+1.11(+7.46%)
Nov 01, 2002	14.01	14.89	13.83	14.84	288,301	+0.79(+5.62%)
Oct 31, 2002	13.75	14.24	13.75	14.05	948,680	+0.25(+1.80%)
Oct 30, 2002	13.16	13.98	13.16	13.80	218,138	+0.44(+3.32%)
Oct 29, 2002	13.83	13.92	12.85	13.36	264,098	-0.34(-2.48%)
Oct 28, 2002	13.42	14.33	13.42	13.69	382,185	+0.35(+2.60%)
Oct 25, 2002	12.66	13.35	12.63	13.35	300,023	+0.70(+5.53%)
Oct 24, 2002	12.56	13.58	12.04	12.65	614,157	+0.30(+2.44%)
Oct 23, 2002	11.37	12.56	11.08	12.35	492,208	+0.92(+8.03%)
Oct 22, 2002	12.02	12.07	11.42	11.43	444,153	-0.68(-5.59%)
Oct 21, 2002	12.04	12.25	11.69	12.11	527,266	-0.02(-0.19%)
Oct 18, 2002	12.12	12.41	11.78	12.13	477,531	+0.04(+0.31%)
Oct 17, 2002	11.83	12.59	11.77	12.09	382,052	+0.62(+5.44%)
Oct 16, 2002	11.91	11.91	11.29	11.47	553,729	-0.86(-7.01%)
Oct 15, 2002	12.05	12.73	12.05	12.33	654,395	+0.38(+3.16%)
Oct 14, 2002	11.71	11.96	11.48	11.96	357,051	-0.00(-0.01%)
Oct 11, 2002	11.28	12.16	11.27	11.96	278,859	+0.75(+6.71%)
Oct 10, 2002	10.35	11.25	10.14	11.20	603,263	+1.05(+10.29%)
Oct 09, 2002	10.35	10.74	10.14	10.16	267,955	-0.24(-2.31%)
Oct 08, 2002	10.68	10.90	10.22	10.40	247,875	-0.14(-1.36%)
Oct 07, 2002	11.05	11.23	10.51	10.54	389,897	-0.58(-5.21%)
Oct 04, 2002	11.36	11.69	10.75	11.12	380,935	-0.40(-3.51%)
Oct 03, 2002	12.07	12.20	11.27	11.53	480,590	-0.66(-5.38%)
Oct 02, 2002	12.39	12.66	12.03	12.18	687,640	-0.14(-1.10%)
Oct 01, 2002	11.28	12.34	11.10	12.32	764,237	+1.17(+10.45%)
Sep 30, 2002	10.74	11.38	10.45	11.15	480,058	+0.35(+3.20%)
Sep 27, 2002	10.75	11.25	10.51	10.81	221,810	-0.05(-0.49%)
Sep 26, 2002	11.11	11.11	10.63	10.86	245,348	-0.17(-1.57%)
Sep 25, 2002	10.93	11.15	10.57	11.03	609,980	+0.41(+3.82%)
Sep 24, 2002	10.57	10.93	9.979	10.63	495,296	-0.06(-0.56%)
Sep 23, 2002	11.78	11.78	10.57	10.69	659,581	-1.04(-8.85%)
Sep 20, 2002	11.88	12.08	11.60	11.72	322,649	+0.08(+0.71%)
Sep 19, 2002	12.30	12.30	11.63	11.64	635,811	-0.65(-5.33%)
Sep 18, 2002	12.00	12.51	11.88	12.30	272,901	+0.28(+2.32%)
Sep 17, 2002	13.16	13.39	12.02	12.02	434,180	-0.96(-7.36%)
Sep 16, 2002	13.47	13.51	12.75	12.97	357,345	-0.38(-2.87%)
Sep 13, 2002	13.46	13.54	13.18	13.36	198,273	-0.18(-1.33%)
Sep 12, 2002	14.21	14.22	13.50	13.54	268,620	-0.83(-5.76%)
Sep 11, 2002	14.48	15.02	14.35	14.36	142,022	+0.18(+1.25%)
Sep 10, 2002	13.50	14.53	13.46	14.19	254,029	+0.71(+5.27%)
Sep 09, 2002	13.62	13.79	13.24	13.48	289,088	-0.26(-1.92%)
Sep 06, 2002	13.48	14.14	13.46	13.74	205,228	+0.68(+5.25%)
Sep 05, 2002	13.36	13.77	13.05	13.05	245,614	-0.65(-4.72%)
Sep 04, 2002	13.42	13.78	12.87	13.70	423,065	+0.27(+2.02%)
Sep 03, 2002	13.84	13.91	13.16	13.43	488,716	-0.55(-3.93%)
Aug 30, 2002	14.51	14.68	13.98	13.98	171,650	-0.53(-3.68%)
Aug 29, 2002	14.11	14.85	13.91	14.51	355,591	+0.23(+1.58%)
Aug 28, 2002	14.81	14.81	14.14	14.29	211,571	-0.57(-3.85%)
Aug 27, 2002	15.60	15.79	14.85	14.86	280,189	-0.74(-4.72%)
Aug 26, 2002	15.43	15.75	15.30	15.60	400,088	-0.01(-0.05%)
Aug 23, 2002	15.45	15.70	15.40	15.60	434,439	-0.08(-0.48%)
Aug 22, 2002	16.12	16.42	15.51	15.68	280,588	-0.44(-2.75%)
Aug 21, 2002	15.60	16.31	15.47	16.12	192,349	+0.71(+4.59%)
Aug 20, 2002	16.09	16.09	15.31	15.42	258,763	+0.08(+0.49%)
Aug 16, 2002	14.37	15.73	14.37	15.34	475,353	+0.83(+5.70%)
Aug 15, 2002	14.04	14.57	13.93	14.51	738,675	+0.44(+3.15%)
Aug 14, 2002	13.34	14.09	13.01	14.07	137,767	+0.74(+5.53%)
Aug 13, 2002	13.57	14.19	13.28	13.33	194,987	-0.38(-2.80%)
Aug 12, 2002	13.74	13.98	13.45	13.72	137,900	+0.45(+3.40%)
Aug 07, 2002	13.42	13.99	12.64	13.27	345,748	+0.05(+0.35%)
Aug 06, 2002	12.48	13.50	12.48	13.22	296,279	+0.81(+6.53%)
Aug 05, 2002	12.90	13.02	12.35	12.41	383,435	-0.50(-3.84%)
Aug 02, 2002	13.30	13.31	12.82	12.90	220,348	-0.37(-2.78%)
Aug 01, 2002	13.53	13.80	13.17	13.27	498,276	-0.23(-1.73%)
Jul 31, 2002	14.18	14.29	13.49	13.51	358,514	-1.00(-6.89%)
Jul 30, 2002	13.88	14.82	13.78	14.51	344,236	+0.73(+5.29%)
Jul 29, 2002	13.05	14.06	13.05	13.78	451,458	+0.83(+6.45%)
Jul 26, 2002	12.97	13.34	12.67	12.94	476,984	+0.16(+1.24%)
Jul 25, 2002	13.33	13.68	12.65	12.78	636,828	-0.59(-4.44%)
Jul 24, 2002	12.93	13.72	12.11	13.38	751,225	+0.29(+2.24%)
Jul 23, 2002	14.72	14.90	13.01	13.08	1,208,657	-1.77(-11.90%)
Jul 22, 2002	14.40	14.88	13.69	14.85	735,912	+0.22(+1.49%)
Jul 19, 2002	14.91	15.04	14.29	14.63	360,376	-1.02(-6.49%)
Jul 17, 2002	16.36	17.20	15.39	15.65	597,214	-1.45(-8.49%)
Jul 12, 2002	17.34	18.02	16.62	17.10	416,493	-0.05(-0.31%)
Jul 11, 2002	16.47	17.30	15.74	17.15	354,658	+0.81(+4.97%)
Jul 10, 2002	17.03	17.60	16.34	16.34	439,100	-0.37(-2.21%)
Jul 09, 2002	17.71	17.37	16.54	16.71	688,039	-1.00(-5.65%)
Jul 08, 2002	18.23	18.57	17.39	17.71	225,667	-0.60(-3.29%)
Jul 05, 2002	16.81	18.38	16.70	18.31	268,620	+1.74(+10.53%)
Jul 04, 2002	16.52	16.80	16.02	16.57	397,078	+0.00(+0.00%)
Jul 03, 2002	16.52	16.80	16.02	16.57	397,078	+0.05(+0.27%)
Jul 02, 2002	16.90	16.91	16.10	16.52	1,178,869	-0.02(-0.14%)
Jul 01, 2002	18.20	18.64	16.54	16.54	956,925	-1.73(-9.46%)
Jun 28, 2002	18.34	19.68	18.20	18.27	380,722	-0.45(-2.41%)
Jun 27, 2002	17.90	18.94	17.73	18.72	451,334	+1.13(+6.41%)
Jun 26, 2002	17.68	18.12	17.33	17.60	577,931	-0.37(-2.05%)
Jun 25, 2002	17.87	18.72	17.86	17.97	739,369	+0.32(+1.79%)
Jun 21, 2002	17.78	17.96	17.37	17.65	376,466	+0.07(+0.38%)
Jun 20, 2002	18.35	18.70	17.42	17.58	964,106	-0.70(-3.83%)
Jun 19, 2002	19.36	19.49	18.03	18.28	686,576	-1.28(-6.54%)
Jun 18, 2002	19.56	20.94	19.37	19.56	542,160	-0.04(-0.19%)
Jun 17, 2002	18.91	19.85	18.88	19.60	312,104	+0.79(+4.20%)
Jun 14, 2002	18.72	18.86	17.93	18.81	656,656	-0.32(-1.69%)
Jun 12, 2002	18.80	19.35	18.74	19.13	525,271	+0.31(+1.64%)
Jun 11, 2002	19.35	19.63	18.71	18.82	560,245	-0.39(-2.04%)
Jun 10, 2002	19.45	19.70	18.93	19.21	311,439	-0.32(-1.62%)
Jun 07, 2002	18.70	19.55	17.54	19.53	558,250	+0.39(+2.05%)
Jun 06, 2002	19.30	19.36	18.69	19.14	489,367	-0.23(-1.17%)

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.