Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.46	11.99	11.13	11.88	65,664	+0.42(+3.68%)
Jul 30, 2003	11.04	11.59	11.02	11.46	37,738	+0.27(+2.41%)
Jul 29, 2003	11.61	11.92	11.15	11.19	66,167	-0.63(-5.31%)
Jul 28, 2003	11.65	11.92	11.62	11.82	51,449	-0.02(-0.20%)
Jul 25, 2003	11.69	11.87	11.62	11.84	12,956	+0.11(+0.95%)
Jul 24, 2003	11.84	12.04	11.73	11.73	38,870	-0.15(-1.27%)
Jul 23, 2003	11.69	11.92	11.69	11.88	58,997	+0.09(+0.74%)
Jul 22, 2003	11.92	11.99	11.70	11.80	34,719	-0.14(-1.13%)
Jul 21, 2003	11.73	12.00	11.60	11.93	210,957	-0.06(-0.53%)
Jul 18, 2003	11.57	12.12	11.57	12.00	97,742	+0.25(+2.17%)
Jul 17, 2003	11.87	12.12	11.44	11.74	76,860	-0.28(-2.31%)
Jul 16, 2003	11.77	12.08	11.77	12.02	137,870	+0.02(+0.13%)
Jul 15, 2003	12.02	12.22	11.62	12.00	236,870	+0.20(+1.68%)
Jul 14, 2003	11.68	12.04	11.47	11.80	174,854	-0.13(-1.07%)
Jul 11, 2003	11.73	11.96	11.69	11.93	56,104	+0.06(+0.54%)
Jul 10, 2003	11.96	12.00	11.69	11.87	81,514	-0.13(-1.06%)
Jul 09, 2003	11.60	12.00	11.60	12.00	176,866	+0.07(+0.60%)
Jul 08, 2003	11.67	11.92	11.49	11.92	139,002	+0.25(+2.18%)
Jul 07, 2003	11.53	11.83	11.38	11.67	101,264	+0.13(+1.09%)
Jul 03, 2003	11.52	11.76	11.45	11.54	19,498	-0.23(-1.95%)
Jul 02, 2003	11.51	11.78	11.28	11.77	103,906	+0.39(+3.42%)
Jul 01, 2003	11.42	11.57	10.97	11.38	61,387	-0.15(-1.32%)
Jun 30, 2003	10.53	11.67	10.72	11.54	195,771	+0.89(+8.37%)
Jun 27, 2003	10.88	11.18	10.49	10.64	51,449	-0.48(-4.28%)
Jun 26, 2003	11.18	11.29	10.76	11.12	88,936	-0.27(-2.38%)
Jun 25, 2003	11.40	11.55	11.26	11.39	37,612	-0.02(-0.14%)
Jun 24, 2003	11.50	11.72	11.33	11.41	84,659	-0.23(-1.98%)
Jun 23, 2003	11.67	11.88	11.53	11.64	92,584	-0.15(-1.28%)
Jun 20, 2003	11.65	11.92	11.61	11.79	126,171	-0.02(-0.20%)
Jun 19, 2003	11.77	11.86	11.70	11.81	83,527	+0.01(+0.07%)
Jun 18, 2003	11.73	11.88	11.73	11.80	41,637	+0.04(+0.34%)
Jun 17, 2003	11.77	11.96	11.77	11.77	139,128	+0.03(+0.27%)
Jun 16, 2003	11.92	12.01	11.73	11.73	145,544	-0.14(-1.20%)
Jun 13, 2003	11.84	12.12	11.71	11.88	109,189	+0.03(+0.27%)
Jun 12, 2003	11.81	11.92	11.71	11.84	97,113	-0.04(-0.33%)
Jun 11, 2003	11.78	12.12	11.67	11.88	336,499	-0.04(-0.33%)
Jun 10, 2003	11.53	11.92	11.53	11.92	342,537	+0.33(+2.88%)
Jun 09, 2003	11.73	11.74	11.46	11.59	368,177	-0.14(-1.22%)
Jun 06, 2003	11.92	11.92	11.69	11.73	128,561	-0.17(-1.47%)
Jun 05, 2003	11.74	11.92	11.64	11.91	284,924	+0.10(+0.88%)
Jun 04, 2003	11.87	11.88	11.62	11.80	124,033	+0.11(+0.95%)
Jun 03, 2003	11.84	11.84	11.56	11.69	86,043	-0.08(-0.68%)
Jun 02, 2003	11.38	11.88	11.30	11.77	246,431	+0.14(+1.16%)
May 30, 2003	11.43	11.64	11.43	11.64	166,803	+0.17(+1.52%)
May 29, 2003	11.28	11.52	11.17	11.46	185,043	+0.17(+1.55%)
May 28, 2003	11.15	11.45	11.09	11.29	73,338	-0.04(-0.35%)
May 27, 2003	11.06	11.33	11.05	11.33	75,476	+0.24(+2.15%)
May 23, 2003	11.13	11.29	11.09	11.09	38,367	-0.05(-0.43%)
May 22, 2003	10.90	11.29	10.86	11.14	99,880	+0.17(+1.53%)
May 21, 2003	10.81	11.20	10.69	10.97	86,169	+0.28(+2.59%)
May 20, 2003	10.74	10.96	10.66	10.69	73,212	-0.24(-2.18%)
May 19, 2003	11.49	11.53	10.89	10.93	114,975	-0.64(-5.50%)
May 16, 2003	11.29	11.61	11.27	11.57	50,066	+0.02(+0.21%)
May 15, 2003	11.42	11.73	11.42	11.54	141,644	+0.02(+0.14%)
May 14, 2003	11.26	11.54	11.26	11.53	154,349	+0.08(+0.69%)
May 13, 2003	11.14	11.48	11.00	11.45	96,484	+0.33(+2.93%)
May 12, 2003	10.80	11.21	10.80	11.12	108,308	+0.02(+0.14%)
May 09, 2003	10.78	11.13	10.72	11.11	47,801	+0.49(+4.64%)
May 08, 2003	10.72	10.77	9.977	10.61	130,448	-0.17(-1.62%)
May 07, 2003	10.68	11.09	10.68	10.79	115,227	-0.06(-0.51%)
May 06, 2003	10.33	10.87	10.26	10.84	161,016	+0.35(+3.33%)
May 05, 2003	10.11	10.57	10.11	10.49	142,776	+0.32(+3.13%)
May 02, 2003	9.953	10.40	9.953	10.18	109,692	+0.20(+1.99%)
May 01, 2003	10.04	10.53	9.921	9.977	187,559	-0.17(-1.72%)
Apr 30, 2003	9.579	10.15	9.547	10.15	56,355	+0.14(+1.35%)
Apr 29, 2003	9.619	10.25	9.563	10.02	109,566	+0.42(+4.39%)
Apr 28, 2003	9.269	9.603	9.190	9.595	109,818	+0.41(+4.50%)
Apr 25, 2003	9.245	9.357	9.142	9.182	39,122	-0.09(-0.94%)
Apr 24, 2003	9.531	9.531	9.253	9.269	51,575	-0.26(-2.75%)
Apr 23, 2003	9.341	9.539	9.237	9.531	125,416	+0.12(+1.27%)
Apr 22, 2003	9.190	9.420	9.094	9.412	80,130	+0.23(+2.51%)
Apr 21, 2003	9.007	9.213	9.007	9.182	98,119	+0.20(+2.21%)
Apr 17, 2003	8.991	9.023	8.673	8.983	117,366	+0.26(+3.01%)
Apr 16, 2003	8.943	8.943	8.721	8.721	109,315	-0.13(-1.44%)
Apr 15, 2003	8.736	8.911	8.673	8.848	73,967	+0.01(+0.09%)
Apr 14, 2003	8.267	8.848	8.148	8.840	170,451	+0.62(+7.54%)
Apr 11, 2003	8.864	8.864	7.751	8.220	1,637,464	-0.45(-5.14%)
Apr 10, 2003	9.110	9.110	8.665	8.665	265,174	-0.34(-3.80%)
Apr 09, 2003	9.015	9.253	8.983	9.007	41,512	+0.01(+0.09%)
Apr 08, 2003	9.047	9.062	8.307	8.999	222,152	-0.03(-0.36%)
Apr 07, 2003	9.380	9.388	8.975	9.031	132,335	-0.31(-3.31%)
Apr 04, 2003	9.253	9.341	9.118	9.341	15,724	+0.11(+1.21%)
Apr 03, 2003	9.261	9.396	9.055	9.229	101,515	-0.03(-0.35%)
Apr 02, 2003	9.062	9.261	8.983	9.261	55,223	+0.16(+1.75%)
Apr 01, 2003	8.665	9.293	8.585	9.102	94,345	+0.52(+6.02%)
Mar 31, 2003	9.150	9.150	8.585	8.585	130,951	-0.53(-5.84%)
Mar 28, 2003	9.293	9.301	9.015	9.118	55,349	-0.20(-2.13%)
Mar 27, 2003	8.943	9.460	8.943	9.317	89,817	+0.29(+3.26%)
Mar 26, 2003	8.967	9.221	8.951	9.023	46,418	-0.11(-1.22%)
Mar 25, 2003	9.245	9.245	8.967	9.134	128,279	-0.01(-0.09%)
Mar 24, 2003	9.269	9.476	9.142	9.142	17,026	-0.32(-3.36%)
Mar 21, 2003	8.808	9.460	8.804	9.460	130,574	+0.32(+3.48%)
Mar 20, 2003	9.094	9.158	8.983	9.142	50,594	-0.12(-1.29%)
Mar 19, 2003	9.309	9.261	9.142	9.261	1,861,755	-0.05(-0.51%)
Mar 18, 2003	8.983	9.357	8.983	9.309	109,487	+0.09(+0.95%)
Mar 17, 2003	9.150	9.420	9.023	9.221	67,928	+0.07(+0.78%)
Mar 14, 2003	9.341	9.357	9.150	9.150	20,378	-0.18(-1.95%)
Mar 13, 2003	9.031	9.357	9.031	9.332	30,316	+0.21(+2.26%)
Mar 12, 2003	9.062	9.357	9.015	9.126	23,387	+0.06(+0.70%)
Mar 11, 2003	9.023	9.190	8.880	9.062	15,598	-0.02(-0.26%)
Mar 10, 2003	8.721	9.245	8.689	9.086	20,630	+0.40(+4.57%)
Mar 07, 2003	9.062	9.110	8.665	8.689	18,994	-0.22(-2.50%)
Mar 06, 2003	9.062	9.166	8.641	8.911	22,894	-0.29(-3.20%)
Mar 05, 2003	9.420	9.420	8.903	9.206	68,557	-0.06(-0.60%)
Mar 04, 2003	9.007	9.420	8.951	9.261	94,219	+0.25(+2.82%)
Mar 03, 2003	8.999	9.102	8.999	9.007	75,476	-0.06(-0.70%)
Feb 28, 2003	9.086	9.174	9.039	9.070	38,870	-0.25(-2.73%)
Feb 27, 2003	9.142	9.325	9.031	9.325	29,813	+0.21(+2.36%)
Feb 26, 2003	9.054	9.110	8.983	9.110	37,486	+0.05(+0.53%)
Feb 25, 2003	8.951	9.062	8.911	9.062	36,857	+0.15(+1.69%)
Feb 24, 2003	8.911	9.078	8.816	8.911	32,077	-0.07(-0.80%)
Feb 21, 2003	8.895	9.062	8.784	8.983	33,461	-0.12(-1.31%)
Feb 20, 2003	8.864	9.102	8.864	9.102	15,975	+0.10(+1.15%)
Feb 19, 2003	8.943	9.062	8.864	8.999	45,663	-0.02(-0.26%)
Feb 18, 2003	8.856	9.062	8.744	9.022	44,531	-0.00(-0.01%)
Feb 14, 2003	9.086	9.102	8.848	9.023	27,423	+0.06(+0.62%)
Feb 13, 2003	9.054	9.054	8.736	8.967	23,271	-0.14(-1.48%)
Feb 12, 2003	8.983	9.102	8.880	9.102	41,260	+0.14(+1.60%)
Feb 11, 2003	8.713	8.975	8.625	8.959	33,964	+0.28(+3.21%)
Feb 10, 2003	8.307	8.681	8.291	8.681	22,642	+0.34(+4.09%)
Feb 07, 2003	8.665	8.736	8.340	8.340	27,171	-0.31(-3.58%)
Feb 06, 2003	8.832	8.872	8.649	8.649	20,127	-0.18(-2.07%)
Feb 05, 2003	8.943	8.959	8.729	8.832	48,556	+0.17(+1.93%)
Feb 04, 2003	8.570	9.102	8.434	8.665	54,468	+0.07(+0.82%)
Feb 03, 2003	8.434	8.776	8.434	8.594	32,706	+0.12(+1.42%)
Jan 31, 2003	8.307	8.768	8.307	8.474	33,712	+0.17(+2.01%)
Jan 30, 2003	8.673	8.744	8.252	8.307	34,719	-0.33(-3.78%)
Jan 29, 2003	8.395	8.744	8.395	8.633	26,416	+0.08(+0.93%)
Jan 28, 2003	8.220	8.585	8.220	8.554	33,209	+0.33(+4.06%)
Jan 27, 2003	8.426	8.530	8.220	8.220	30,316	-0.21(-2.54%)
Jan 24, 2003	8.506	8.776	8.434	8.434	49,185	-0.34(-3.89%)
Jan 23, 2003	8.649	8.816	8.299	8.776	28,681	+0.20(+2.32%)
Jan 22, 2003	8.419	8.744	8.315	8.578	35,725	+0.21(+2.57%)
Jan 21, 2003	8.562	8.673	8.363	8.363	20,001	-0.03(-0.38%)
Jan 17, 2003	8.641	8.681	8.283	8.395	31,448	+0.05(+0.57%)
Jan 16, 2003	8.522	8.736	8.315	8.347	66,796	-0.39(-4.45%)
Jan 15, 2003	8.315	8.744	8.307	8.736	61,890	+0.39(+4.66%)
Jan 14, 2003	8.331	8.347	8.307	8.347	18,869	+0.00(+0.01%)
Jan 13, 2003	8.458	8.498	8.228	8.346	39,122	-0.12(-1.42%)
Jan 10, 2003	8.426	8.498	8.148	8.466	25,033	+0.12(+1.43%)
Jan 09, 2003	8.458	8.562	8.148	8.347	43,021	+0.09(+1.15%)
Jan 08, 2003	8.260	8.426	8.164	8.252	36,857	-0.17(-2.07%)
Jan 07, 2003	8.228	8.545	8.228	8.426	40,505	+0.08(+0.95%)
Jan 06, 2003	8.132	8.434	7.973	8.347	63,022	-0.41(-4.63%)
Jan 02, 2003	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Dec 31, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Dec 27, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Dec 26, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Dec 24, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Dec 23, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Dec 20, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Dec 19, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Dec 18, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Dec 17, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Dec 16, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Dec 13, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Dec 12, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Dec 11, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Dec 10, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Dec 09, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Dec 06, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Dec 05, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Dec 04, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Dec 03, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Dec 02, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Nov 27, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Nov 26, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Nov 25, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Nov 22, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Nov 21, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Nov 20, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Nov 19, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Nov 18, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Nov 15, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Nov 14, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Nov 13, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Nov 12, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Nov 11, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Nov 08, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Nov 07, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Nov 06, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Nov 05, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Nov 04, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Nov 01, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Oct 31, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Oct 30, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Oct 29, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Oct 28, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Oct 25, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Oct 24, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Oct 23, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Oct 22, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Oct 21, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Oct 18, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Oct 17, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Oct 16, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Oct 15, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Oct 14, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Oct 11, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Oct 10, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Oct 09, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Oct 08, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Oct 07, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Oct 04, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Oct 03, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Oct 02, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Oct 01, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Sep 30, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Sep 27, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Sep 26, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Sep 25, 2002	8.752	8.752	8.752	8.752	0	+0.00(+0.00%)
Sep 24, 2002	9.293	9.611	8.665	8.752	64,658	-0.31(-3.42%)
Sep 23, 2002	9.277	9.333	9.062	9.062	40,379	-0.08(-0.86%)
Sep 20, 2002	9.539	9.539	8.951	9.141	128,058	-0.00(-0.01%)
Sep 19, 2002	9.539	9.539	9.062	9.142	72,709	-0.40(-4.17%)
Sep 18, 2002	9.539	9.619	9.516	9.539	41,260	+0.00(+0.00%)
Sep 17, 2002	9.603	9.690	9.460	9.539	45,789	-0.01(-0.08%)
Sep 16, 2002	9.580	9.778	9.539	9.547	19,372	-0.18(-1.88%)
Sep 13, 2002	9.698	9.738	9.587	9.730	33,083	+0.03(+0.33%)
Sep 12, 2002	9.798	9.802	9.540	9.698	47,676	-0.18(-1.85%)
Sep 11, 2002	9.515	9.881	9.245	9.881	31,574	+0.51(+5.43%)
Sep 10, 2002	9.341	9.539	9.142	9.372	33,209	+0.16(+1.73%)
Sep 09, 2002	9.142	9.333	9.094	9.213	15,472	+0.03(+0.35%)
Sep 06, 2002	8.792	9.182	8.792	9.182	17,736	+0.36(+4.05%)
Sep 05, 2002	8.959	9.349	8.824	8.824	59,500	-0.36(-3.90%)
Sep 04, 2002	9.047	9.301	9.031	9.182	50,443	+0.26(+2.94%)
Sep 03, 2002	9.102	9.627	8.919	8.919	78,028	-0.29(-3.11%)
Aug 30, 2002	9.102	9.762	9.054	9.206	64,503	+0.37(+4.14%)
Aug 29, 2002	8.752	9.730	8.752	8.840	150,019	+0.10(+1.18%)
Aug 28, 2002	9.380	9.841	8.530	8.736	41,889	-0.74(-7.80%)
Aug 27, 2002	10.14	10.14	9.476	9.476	40,505	-0.41(-4.10%)
Aug 26, 2002	9.555	10.10	9.555	9.881	60,255	+0.37(+3.84%)
Aug 23, 2002	9.555	9.555	9.372	9.516	82,395	-0.04(-0.42%)
Aug 22, 2002	8.745	9.571	8.745	9.555	28,177	+0.57(+6.37%)
Aug 21, 2002	8.824	9.237	8.713	8.983	28,303	+0.09(+0.98%)
Aug 20, 2002	9.158	9.492	8.808	8.895	24,529	-1.12(-11.19%)
Aug 16, 2002	9.818	10.10	9.738	10.02	20,504	+0.16(+1.61%)
Aug 15, 2002	9.937	10.07	9.794	9.857	33,587	-0.04(-0.40%)
Aug 14, 2002	9.293	10.10	9.190	9.897	57,613	+0.47(+4.97%)
Aug 13, 2002	9.762	10.04	9.293	9.428	59,437	-0.59(-5.87%)
Aug 12, 2002	10.04	10.15	9.897	10.02	3,270,651	-0.12(-1.18%)
Aug 07, 2002	10.09	10.14	9.611	10.14	61,890	+0.05(+0.47%)
Aug 06, 2002	9.595	10.09	9.436	10.09	53,588	+0.82(+8.83%)
Aug 05, 2002	9.388	9.667	9.086	9.269	1,119,569	-0.38(-3.95%)
Aug 02, 2002	9.651	9.675	9.062	9.651	42,392	+0.27(+2.88%)

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.