Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	11.38	11.51	11.37	11.37	9,600	-0.21(-1.81%)
Mar 28, 2003	11.57	11.65	11.57	11.58	6,315	-0.06(-0.54%)
Mar 27, 2003	11.58	11.70	11.55	11.65	12,884	+0.01(+0.10%)
Mar 26, 2003	11.72	11.74	11.63	11.63	15,663	-0.08(-0.71%)
Mar 25, 2003	11.55	11.78	11.55	11.72	68,970	+0.17(+1.47%)
Mar 24, 2003	11.72	11.72	11.53	11.55	42,948	-0.45(-3.73%)
Mar 21, 2003	11.76	11.99	11.74	11.99	25,769	+0.27(+2.30%)
Mar 20, 2003	11.68	11.78	11.52	11.72	97,770	+0.07(+0.61%)
Mar 19, 2003	11.64	11.64	11.52	11.65	17,684	+0.07(+0.58%)
Mar 18, 2003	11.64	11.64	11.51	11.59	46,738	+0.08(+0.65%)
Mar 17, 2003	11.04	11.55	11.04	11.51	138,698	+0.37(+3.34%)
Mar 14, 2003	11.13	11.24	11.07	11.14	25,516	+0.07(+0.61%)
Mar 13, 2003	10.96	11.07	10.85	11.07	13,642	+0.36(+3.36%)
Mar 12, 2003	10.69	10.71	10.52	10.71	176,846	+0.01(+0.07%)
Mar 11, 2003	10.81	10.81	10.65	10.70	22,484	-0.05(-0.48%)
Mar 10, 2003	10.89	10.89	10.74	10.75	17,937	-0.29(-2.62%)
Mar 07, 2003	10.69	11.04	10.69	11.04	13,642	+0.13(+1.20%)
Mar 06, 2003	10.99	11.00	10.86	10.91	21,726	-0.07(-0.61%)
Mar 05, 2003	10.91	10.98	10.88	10.98	21,979	+0.04(+0.33%)
Mar 04, 2003	10.98	11.03	10.94	10.94	20,211	-0.08(-0.68%)
Mar 03, 2003	11.28	11.30	11.02	11.02	21,474	-0.20(-1.80%)
Feb 28, 2003	11.20	11.25	11.16	11.22	6,821	+0.15(+1.36%)
Feb 27, 2003	11.08	11.16	10.98	11.07	5,305	+0.07(+0.65%)
Feb 26, 2003	11.14	11.16	11.00	11.00	16,421	-0.16(-1.45%)
Feb 25, 2003	10.89	11.16	10.86	11.16	26,779	+0.11(+0.97%)
Feb 24, 2003	11.14	11.15	11.04	11.06	20,463	-0.15(-1.38%)
Feb 21, 2003	11.14	11.29	11.09	11.21	372,893	+0.13(+1.14%)
Feb 20, 2003	11.08	11.12	11.08	11.08	1,768	+0.02(+0.14%)
Feb 19, 2003	11.19	11.21	11.07	11.07	95,497	-0.11(-0.96%)
Feb 18, 2003	11.13	11.27	11.13	11.17	262,743	+0.30(+2.77%)
Feb 14, 2003	10.79	10.89	10.73	10.87	27,537	+0.14(+1.29%)
Feb 13, 2003	10.75	10.78	10.65	10.73	16,926	-0.08(-0.70%)
Feb 12, 2003	11.00	11.00	10.81	10.81	12,631	-0.19(-1.76%)
Feb 11, 2003	11.03	11.03	11.00	11.00	5,305	+0.04(+0.36%)
Feb 10, 2003	10.96	10.98	10.81	10.96	25,516	+0.09(+0.80%)
Feb 07, 2003	11.10	11.13	10.88	10.88	29,558	-0.13(-1.15%)
Feb 06, 2003	11.16	11.16	10.97	11.00	9,347	-0.10(-0.93%)
Feb 05, 2003	11.12	11.34	11.11	11.11	4,042	+0.01(+0.11%)
Feb 04, 2003	11.08	11.13	11.00	11.09	34,864	-0.21(-1.82%)
Feb 03, 2003	11.22	11.34	11.22	11.30	21,979	+0.09(+0.81%)
Jan 31, 2003	11.04	11.23	11.04	11.21	6,821	+0.10(+0.89%)
Jan 30, 2003	11.37	11.37	11.11	11.11	21,726	-0.32(-2.77%)
Jan 29, 2003	11.14	11.43	11.11	11.43	20,716	+0.13(+1.16%)
Jan 28, 2003	11.27	11.31	11.16	11.30	16,421	+0.17(+1.57%)
Jan 27, 2003	11.30	11.30	11.10	11.12	25,769	-0.21(-1.85%)
Jan 24, 2003	11.58	11.58	11.30	11.33	47,243	-0.32(-2.78%)
Jan 23, 2003	11.56	11.67	11.56	11.66	4,547	+0.16(+1.38%)
Jan 22, 2003	11.58	11.68	11.50	11.50	15,410	-0.15(-1.29%)
Jan 21, 2003	11.77	11.77	11.65	11.65	148,298	-0.13(-1.08%)
Jan 17, 2003	11.78	11.84	11.78	11.78	14,653	-0.18(-1.49%)
Jan 16, 2003	12.11	12.11	11.95	11.95	329,440	-0.14(-1.15%)
Jan 15, 2003	12.15	12.15	11.97	12.09	14,653	-0.11(-0.91%)
Jan 14, 2003	12.11	12.20	12.11	12.20	31,832	+0.06(+0.46%)
Jan 13, 2003	12.19	12.26	12.06	12.15	75,538	-0.01(-0.10%)
Jan 10, 2003	12.09	12.17	12.02	12.16	303,923	-0.02(-0.13%)
Jan 09, 2003	12.13	12.18	12.09	12.18	10,358	+0.28(+2.36%)
Jan 08, 2003	11.97	11.99	11.85	11.89	13,389	-0.21(-1.76%)
Jan 07, 2003	12.05	12.17	12.05	12.11	29,811	-0.05(-0.42%)
Jan 06, 2003	11.99	12.16	11.99	12.16	25,516	+0.30(+2.57%)
Jan 03, 2003	11.93	11.93	11.83	11.85	40,674	-0.10(-0.83%)
Jan 02, 2003	11.57	11.96	11.57	11.95	20,463	+0.39(+3.35%)
Dec 31, 2002	11.50	11.57	11.38	11.57	14,653	-0.04(-0.31%)
Dec 30, 2002	11.58	11.60	11.44	11.60	84,886	+0.09(+0.79%)
Dec 27, 2002	11.58	11.66	11.51	11.51	40,422	-0.10(-0.89%)
Dec 26, 2002	11.83	11.83	11.61	11.61	11,368	-0.17(-1.48%)
Dec 24, 2002	11.74	11.79	11.74	11.79	9,852	+0.03(+0.24%)
Dec 23, 2002	11.76	11.87	11.76	11.76	53,559	+0.06(+0.47%)
Dec 20, 2002	11.64	11.78	11.64	11.70	76,801	+0.08(+0.68%)
Dec 19, 2002	11.72	11.79	11.56	11.63	33,600	-0.07(-0.61%)
Dec 18, 2002	11.68	11.79	11.61	11.70	25,263	-0.14(-1.17%)
Dec 17, 2002	11.90	11.99	11.82	11.84	124,045	-0.15(-1.25%)
Dec 16, 2002	11.72	12.00	11.68	11.99	68,212	+0.19(+1.64%)
Dec 13, 2002	11.87	11.87	11.74	11.79	7,831	-0.11(-0.93%)
Dec 12, 2002	11.99	11.99	11.88	11.90	54,569	-0.10(-0.79%)
Dec 11, 2002	11.91	12.08	11.91	12.00	51,285	+0.03(+0.26%)
Dec 10, 2002	11.95	11.99	11.87	11.97	39,158	+0.00(+0.03%)
Dec 09, 2002	11.98	11.98	11.87	11.96	28,295	-0.16(-1.31%)
Dec 06, 2002	11.85	12.17	11.85	12.12	11,621	+0.13(+1.06%)
Dec 05, 2002	12.19	12.19	11.99	11.99	12,884	-0.24(-1.97%)
Dec 04, 2002	12.03	12.31	12.03	12.23	22,232	-0.02(-0.16%)
Dec 03, 2002	12.39	12.39	12.18	12.25	57,601	-0.21(-1.65%)
Dec 02, 2002	12.71	12.71	12.29	12.46	57,096	-0.01(-0.06%)
Nov 29, 2002	12.55	12.55	12.42	12.47	5,558	-0.05(-0.38%)
Nov 27, 2002	12.30	12.52	12.30	12.52	127,076	+0.36(+3.00%)
Nov 26, 2002	12.22	12.30	12.15	12.15	94,991	-0.30(-2.38%)
Nov 25, 2002	12.31	12.45	12.31	12.45	293,818	+0.05(+0.38%)
Nov 22, 2002	12.37	12.43	12.33	12.40	9,094	-0.01(-0.06%)
Nov 21, 2002	12.30	12.43	12.29	12.41	97,265	+0.30(+2.49%)
Nov 20, 2002	11.93	12.16	11.93	12.11	36,632	+0.15(+1.26%)
Nov 19, 2002	11.86	12.07	11.86	11.96	107,118	-0.04(-0.36%)
Nov 18, 2002	12.25	12.25	12.00	12.00	28,295	-0.07(-0.59%)
Nov 15, 2002	12.03	12.07	11.97	12.07	6,568	-0.04(-0.36%)
Nov 14, 2002	12.03	12.12	11.97	12.12	35,874	+0.40(+3.38%)
Nov 13, 2002	11.72	11.93	11.66	11.72	42,443	-0.03(-0.24%)
Nov 12, 2002	11.68	11.87	11.68	11.75	258,954	+0.09(+0.78%)
Nov 11, 2002	11.78	11.78	11.65	11.66	20,211	-0.32(-2.64%)
Nov 08, 2002	11.99	12.08	11.87	11.97	106,865	-0.08(-0.62%)
Nov 07, 2002	12.15	12.20	11.99	12.05	15,916	-0.27(-2.22%)
Nov 06, 2002	12.23	12.33	12.08	12.32	77,054	+0.21(+1.73%)
Nov 05, 2002	12.07	12.11	12.00	12.11	5,810	+0.07(+0.59%)
Nov 04, 2002	12.19	12.30	12.04	12.04	19,200	+0.08(+0.69%)
Nov 01, 2002	11.85	12.01	11.84	11.96	59,369	+0.23(+1.92%)
Oct 31, 2002	11.87	11.96	11.68	11.73	46,485	-0.10(-0.87%)
Oct 30, 2002	11.71	11.87	11.70	11.84	394,873	+0.10(+0.84%)
Oct 29, 2002	11.74	11.74	11.50	11.74	243,543	-0.08(-0.64%)
Oct 28, 2002	12.03	12.07	11.69	11.81	27,284	-0.14(-1.16%)
Oct 25, 2002	11.84	11.95	11.70	11.95	14,905	+0.32(+2.79%)
Oct 24, 2002	11.95	11.95	11.63	11.63	32,842	-0.21(-1.74%)
Oct 23, 2002	11.78	11.87	11.64	11.83	30,569	+0.03(+0.24%)
Oct 22, 2002	11.84	11.87	11.72	11.80	321,355	-0.18(-1.52%)
Oct 21, 2002	11.72	11.99	11.72	11.99	33,095	+0.18(+1.51%)
Oct 18, 2002	11.68	11.85	11.55	11.81	265,269	+0.09(+0.74%)
Oct 17, 2002	11.84	11.84	11.63	11.72	19,705	+0.29(+2.49%)
Oct 16, 2002	11.52	11.61	11.42	11.44	46,990	-0.27(-2.33%)
Oct 15, 2002	11.83	11.84	11.62	11.71	53,559	+0.46(+4.08%)
Oct 14, 2002	11.12	11.32	11.12	11.25	27,284	+0.26(+2.34%)
Oct 11, 2002	11.04	11.24	10.99	10.99	133,392	+0.26(+2.43%)
Oct 10, 2002	10.43	10.75	10.29	10.73	331,461	+0.30(+2.88%)
Oct 09, 2002	10.56	10.59	10.43	10.43	99,539	-0.26(-2.41%)
Oct 08, 2002	10.52	10.89	10.41	10.69	124,550	+0.32(+3.05%)
Oct 07, 2002	10.52	10.67	10.37	10.37	11,873	-0.28(-2.64%)
Oct 04, 2002	10.81	10.81	10.65	10.65	29,053	-0.32(-2.92%)
Oct 03, 2002	10.97	11.10	10.91	10.97	24,758	-0.13(-1.21%)
Oct 02, 2002	11.13	11.25	11.10	11.11	59,875	-0.02(-0.21%)
Oct 01, 2002	10.92	11.13	10.81	11.13	14,400	+0.34(+3.15%)
Sep 30, 2002	10.69	10.87	10.69	10.79	103,076	-0.25(-2.22%)
Sep 27, 2002	11.24	11.24	11.04	11.04	14,653	-0.30(-2.65%)
Sep 26, 2002	11.30	11.37	11.16	11.34	25,263	+0.21(+1.89%)
Sep 25, 2002	10.98	11.21	10.92	11.13	23,495	+0.30(+2.74%)
Sep 24, 2002	10.82	10.98	10.82	10.83	145,266	-0.21(-1.94%)
Sep 23, 2002	11.03	11.06	10.90	11.04	398,662	-0.19(-1.66%)
Sep 20, 2002	11.26	11.26	11.12	11.23	8,589	-0.03(-0.25%)
Sep 19, 2002	11.28	11.44	11.26	11.26	29,811	-0.27(-2.30%)
Sep 18, 2002	11.48	11.52	11.36	11.52	8,337	+0.00(+0.00%)
Sep 17, 2002	11.74	11.74	11.52	11.52	27,032	-0.10(-0.85%)
Sep 16, 2002	11.77	11.77	11.62	11.62	1,010	-0.08(-0.64%)
Sep 13, 2002	11.61	11.70	11.61	11.70	2,526	+0.01(+0.10%)
Sep 12, 2002	11.80	11.87	11.68	11.68	15,916	-0.46(-3.75%)
Sep 11, 2002	12.18	12.21	12.13	12.14	210,447	+0.11(+0.92%)
Sep 10, 2002	11.91	12.03	11.91	12.03	5,810	+0.09(+0.76%)
Sep 09, 2002	11.76	11.94	11.68	11.94	40,927	+0.10(+0.80%)
Sep 06, 2002	11.87	11.87	11.77	11.84	19,705	+0.27(+2.36%)
Sep 05, 2002	11.60	11.65	11.55	11.57	14,147	-0.28(-2.37%)
Sep 04, 2002	11.54	11.85	11.54	11.85	92,718	+0.29(+2.53%)
Sep 03, 2002	11.91	11.91	11.56	11.56	25,011	-0.57(-4.67%)
Aug 30, 2002	12.08	12.17	12.08	12.12	9,852	+0.02(+0.13%)
Aug 29, 2002	11.89	12.18	11.87	12.11	18,189	+0.04(+0.36%)
Aug 28, 2002	12.15	12.20	12.01	12.06	13,389	-0.25(-1.99%)
Aug 27, 2002	12.59	12.59	12.31	12.31	5,558	-0.17(-1.36%)
Aug 26, 2002	12.51	12.51	12.30	12.48	18,695	+0.07(+0.57%)
Aug 23, 2002	12.67	12.67	12.39	12.41	12,884	-0.34(-2.70%)
Aug 22, 2002	12.69	12.82	12.65	12.75	27,537	+0.15(+1.19%)
Aug 21, 2002	12.61	12.67	12.37	12.60	19,958	+0.16(+1.30%)
Aug 20, 2002	12.44	12.51	12.43	12.44	112,929	+0.13(+1.09%)
Aug 16, 2002	12.19	12.40	12.19	12.31	12,884	+0.04(+0.29%)
Aug 15, 2002	12.24	12.34	12.09	12.27	23,495	+0.13(+1.04%)
Aug 14, 2002	11.64	12.16	11.64	12.14	31,327	+0.58(+5.03%)
Aug 13, 2002	11.87	12.04	11.56	11.56	13,389	-0.37(-3.12%)
Aug 12, 2002	11.76	11.93	11.75	11.93	13,895	+0.42(+3.64%)
Aug 07, 2002	11.64	11.66	11.33	11.51	18,442	+0.15(+1.36%)
Aug 06, 2002	11.32	11.49	11.28	11.36	298,618	+0.34(+3.05%)
Aug 05, 2002	11.38	11.38	11.00	11.02	9,347	-0.29(-2.55%)
Aug 02, 2002	11.60	11.60	11.21	11.31	37,390	-0.49(-4.13%)
Aug 01, 2002	11.93	11.93	11.74	11.80	16,674	-0.15(-1.29%)
Jul 31, 2002	11.95	11.98	11.72	11.95	421,652	+0.00(+0.00%)
Jul 30, 2002	11.82	12.06	11.76	11.95	449,190	+0.16(+1.34%)
Jul 29, 2002	11.60	11.93	11.59	11.80	244,048	+0.71(+6.39%)
Jul 26, 2002	11.10	11.17	11.09	11.09	16,421	-0.04(-0.36%)
Jul 25, 2002	11.05	11.27	10.85	11.13	609,615	-0.06(-0.50%)
Jul 24, 2002	10.29	11.19	10.29	11.18	23,495	+0.59(+5.61%)
Jul 23, 2002	10.89	10.91	10.58	10.59	95,244	-0.44(-3.95%)
Jul 22, 2002	11.16	11.26	10.76	11.02	30,569	-0.03(-0.29%)
Jul 19, 2002	11.27	11.28	11.00	11.06	8,337	-0.79(-6.65%)
Jul 17, 2002	12.13	12.13	11.82	11.84	24,000	-0.15(-1.25%)
Jul 12, 2002	12.05	12.09	11.85	11.99	41,432	+0.18(+1.51%)
Jul 11, 2002	11.74	11.84	11.58	11.82	14,905	+0.03(+0.27%)
Jul 10, 2002	12.31	12.31	11.78	11.78	36,379	-0.37(-3.03%)
Jul 09, 2002	12.51	12.53	12.15	12.15	4,294	-0.49(-3.91%)
Jul 08, 2002	12.82	12.82	12.53	12.65	17,432	-0.04(-0.34%)
Jul 05, 2002	12.66	12.69	12.66	12.69	5,810	+0.53(+4.40%)
Jul 04, 2002	12.13	12.16	12.03	12.16	5,305	+0.00(+0.00%)
Jul 03, 2002	12.13	12.16	12.03	12.16	5,305	-0.02(-0.20%)
Jul 02, 2002	12.27	12.32	12.09	12.18	105,855	-0.51(-4.02%)
Jul 01, 2002	12.71	12.80	12.66	12.69	353,693	-0.19(-1.50%)
Jun 28, 2002	12.82	12.96	12.82	12.88	1,515	+0.17(+1.34%)
Jun 27, 2002	12.75	12.81	12.53	12.71	2,021	+0.09(+0.72%)
Jun 26, 2002	12.26	12.63	12.26	12.62	23,242	-0.04(-0.34%)
Jun 25, 2002	13.01	13.02	12.57	12.67	7,831	-0.13(-1.05%)
Jun 21, 2002	13.06	12.96	12.80	12.80	581,067	-0.26(-2.00%)
Jun 20, 2002	13.06	13.06	13.06	13.06	757	-0.21(-1.55%)
Jun 19, 2002	13.47	13.60	13.27	13.27	49,769	-0.33(-2.42%)
Jun 18, 2002	13.58	13.67	13.55	13.60	82,612	-0.02(-0.12%)
Jun 17, 2002	13.38	13.61	13.38	13.61	9,852	+0.39(+2.96%)
Jun 14, 2002	12.96	13.22	12.87	13.22	31,074	-0.06(-0.45%)
Jun 12, 2002	13.31	13.39	13.18	13.28	31,579	+0.04(+0.27%)
Jun 11, 2002	13.59	13.66	13.24	13.24	9,347	-0.38(-2.82%)
Jun 10, 2002	13.60	13.70	13.60	13.63	16,421	+0.14(+1.06%)
Jun 07, 2002	13.34	13.55	13.28	13.49	42,443	-0.14(-1.05%)
Jun 06, 2002	13.77	13.77	13.58	13.63	34,358	-0.21(-1.52%)
Jun 05, 2002	13.82	13.84	13.73	13.84	13,389	-0.45(-3.16%)
May 31, 2002	14.15	14.35	14.15	14.29	2,779	+0.02(+0.17%)
May 28, 2002	14.25	14.27	14.17	14.27	1,768	-0.17(-1.18%)
May 27, 2002	14.45	14.45	14.44	14.44	1,515	+0.00(+0.00%)
May 24, 2002	14.45	14.45	14.44	14.44	1,515	-0.12(-0.84%)
May 23, 2002	14.45	14.58	14.32	14.56	1,237,926	+0.14(+0.96%)
May 22, 2002	14.35	14.42	14.34	14.42	2,021	+0.08(+0.55%)
May 21, 2002	14.61	14.63	14.34	14.34	7,073	-0.27(-1.82%)
May 20, 2002	14.78	14.78	14.61	14.61	30,821	-0.18(-1.20%)
May 17, 2002	14.87	14.87	14.72	14.78	16,421	+0.12(+0.81%)
May 16, 2002	14.59	14.67	14.59	14.67	1,263	-0.02(-0.11%)
May 15, 2002	14.53	14.68	14.53	14.68	2,021	-0.06(-0.43%)
May 14, 2002	14.63	14.74	14.56	14.74	7,831	+0.44(+3.10%)
May 13, 2002	14.04	14.31	14.04	14.30	38,400	+0.27(+1.89%)
May 10, 2002	14.34	14.34	14.04	14.04	2,526	-0.25(-1.75%)
May 09, 2002	14.45	14.55	14.29	14.29	51,032	-0.28(-1.93%)
May 08, 2002	14.24	14.61	14.22	14.57	67,201	+0.71(+5.14%)
May 07, 2002	14.07	14.07	13.82	13.85	4,042	-0.37(-2.59%)
May 06, 2002	14.20	14.27	14.15	14.22	6,063	-0.07(-0.50%)
May 03, 2002	14.30	14.30	14.15	14.29	101,055	-0.09(-0.61%)
May 02, 2002	14.57	14.57	14.38	14.38	18,695	-0.16(-1.09%)
May 01, 2002	14.39	14.57	14.34	14.54	27,790	+0.02(+0.16%)
Apr 30, 2002	14.41	14.56	14.40	14.51	51,790	+0.15(+1.05%)
Apr 29, 2002	14.41	14.46	14.26	14.36	24,505	-0.09(-0.63%)
Apr 26, 2002	14.81	14.81	14.46	14.46	23,242	-0.35(-2.38%)
Apr 25, 2002	14.65	14.81	14.65	14.81	909,497	+0.04(+0.24%)
Apr 24, 2002	14.94	15.00	14.74	14.77	6,063	-0.07(-0.48%)
Apr 23, 2002	15.05	15.05	14.84	14.84	1,894,785	-0.12(-0.79%)
Apr 22, 2002	15.04	15.08	14.94	14.96	8,589	-0.29(-1.92%)
Apr 19, 2002	15.37	15.37	15.22	15.26	45,222	-0.07(-0.47%)
Apr 18, 2002	15.37	15.37	15.14	15.33	12,884	+0.09(+0.57%)
Apr 17, 2002	15.36	15.36	15.23	15.24	28,042	-0.04(-0.26%)
Apr 16, 2002	15.20	15.33	15.20	15.28	8,842	+0.26(+1.74%)
Apr 15, 2002	15.08	15.08	14.95	15.02	19,200	-0.04(-0.26%)
Apr 12, 2002	15.02	15.06	14.90	15.06	41,937	+0.18(+1.22%)
Apr 11, 2002	15.20	15.20	14.87	14.88	47,748	-0.49(-3.22%)
Apr 10, 2002	15.15	15.37	15.15	15.37	36,127	+0.29(+1.89%)
Apr 09, 2002	15.32	15.32	15.08	15.08	29,053	-0.23(-1.50%)
Apr 08, 2002	15.04	15.31	15.01	15.31	96,760	+0.05(+0.34%)
Apr 05, 2002	15.47	15.47	15.22	15.26	12,126	-0.13(-0.85%)
Apr 04, 2002	15.24	15.39	15.24	15.39	1,282,643	+0.09(+0.57%)
Apr 03, 2002	15.40	15.40	15.26	15.31	8,084	-0.19(-1.23%)
Apr 02, 2002	15.63	15.63	15.50	15.50	26,274	-0.19(-1.24%)

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.