Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	15.74	15.74	14.91	15.29	65,200	-0.41(-2.61%)
Apr 29, 2003	15.17	15.70	15.17	15.70	30,300	+0.30(+1.95%)
Apr 28, 2003	15.58	15.58	15.07	15.40	48,600	-0.07(-0.45%)
Apr 25, 2003	15.81	15.95	15.46	15.47	232,100	-0.38(-2.40%)
Apr 24, 2003	15.39	16.31	15.24	15.85	157,900	+0.68(+4.48%)
Apr 23, 2003	14.65	15.38	14.60	15.17	57,400	+0.55(+3.76%)
Apr 22, 2003	14.50	14.68	14.30	14.62	83,800	+0.12(+0.83%)
Apr 21, 2003	14.94	14.94	14.30	14.50	106,900	-0.15(-1.02%)
Apr 17, 2003	15.05	15.20	14.35	14.65	64,900	-0.31(-2.07%)
Apr 16, 2003	15.75	15.81	14.92	14.96	102,500	-0.73(-4.65%)
Apr 15, 2003	15.10	15.77	15.06	15.69	36,000	+0.62(+4.11%)
Apr 14, 2003	15.06	15.40	14.95	15.07	40,200	+0.07(+0.47%)
Apr 11, 2003	14.33	15.12	14.32	15.00	50,200	+0.18(+1.21%)
Apr 10, 2003	14.92	14.92	14.05	14.82	76,000	-0.08(-0.54%)
Apr 09, 2003	15.29	15.41	14.44	14.90	41,100	-0.52(-3.37%)
Apr 08, 2003	15.75	15.75	15.14	15.42	82,700	-0.26(-1.66%)
Apr 07, 2003	15.50	16.00	15.30	15.68	150,600	+0.18(+1.16%)
Apr 04, 2003	14.23	15.78	14.22	15.50	289,200	+1.17(+8.16%)
Apr 03, 2003	13.91	14.35	13.80	14.33	64,600	+0.49(+3.54%)
Apr 02, 2003	13.75	13.90	13.66	13.84	36,100	+0.20(+1.47%)
Apr 01, 2003	13.29	13.81	13.21	13.64	59,500	+0.35(+2.63%)
Mar 31, 2003	13.10	13.60	12.94	13.29	129,440	+0.15(+1.14%)
Mar 28, 2003	13.18	13.20	13.04	13.14	55,800	-0.06(-0.45%)
Mar 27, 2003	13.17	13.29	13.09	13.20	49,820	+0.00(+0.00%)
Mar 26, 2003	13.20	13.25	13.12	13.20	70,600	+0.04(+0.30%)
Mar 25, 2003	13.30	13.39	13.05	13.16	99,900	-0.14(-1.05%)
Mar 24, 2003	13.31	13.59	13.20	13.30	33,770	-0.45(-3.27%)
Mar 21, 2003	13.22	13.85	13.00	13.75	56,800	+0.55(+4.17%)
Mar 20, 2003	13.01	13.21	12.90	13.20	29,700	+0.20(+1.54%)
Mar 19, 2003	12.98	13.10	12.78	13.00	79,100	+0.26(+2.04%)
Mar 18, 2003	11.81	12.84	11.81	12.74	138,250	+0.95(+8.06%)
Mar 17, 2003	11.58	11.85	11.50	11.79	114,941	+0.17(+1.46%)
Mar 14, 2003	11.51	11.84	11.46	11.62	402,700	+0.04(+0.35%)
Mar 13, 2003	11.74	11.92	11.48	11.58	113,600	-0.07(-0.60%)
Mar 12, 2003	11.77	11.93	11.56	11.65	2,730,000	-0.12(-1.02%)
Mar 11, 2003	11.70	11.90	11.50	11.77	20,600	+0.10(+0.87%)
Mar 10, 2003	11.69	11.94	11.60	11.67	22,500	-0.08(-0.69%)
Mar 07, 2003	11.51	11.94	11.43	11.75	85,400	+0.19(+1.64%)
Mar 06, 2003	11.66	11.69	11.40	11.56	180,500	-0.11(-0.94%)
Mar 05, 2003	11.82	11.91	11.51	11.67	45,200	+0.12(+1.04%)
Mar 04, 2003	11.53	11.95	11.45	11.55	92,900	+0.04(+0.35%)
Mar 03, 2003	11.63	11.63	11.22	11.51	254,800	+0.01(+0.09%)
Feb 28, 2003	12.58	12.59	11.30	11.50	1,020,400	-1.49(-11.47%)
Feb 27, 2003	12.50	13.00	12.30	12.99	143,900	+0.54(+4.34%)
Feb 26, 2003	12.99	13.00	11.76	12.45	187,100	-0.33(-2.58%)
Feb 25, 2003	13.00	13.05	12.71	12.78	49,300	-0.22(-1.69%)
Feb 24, 2003	12.85	13.12	12.85	13.00	79,000	+0.14(+1.09%)
Feb 21, 2003	13.07	13.07	11.40	12.86	296,800	-0.17(-1.30%)
Feb 20, 2003	13.60	13.69	13.02	13.03	54,300	-0.56(-4.12%)
Feb 19, 2003	13.70	13.90	13.06	13.59	48,900	-0.11(-0.80%)
Feb 18, 2003	14.20	14.20	13.72	13.70	50,700	-0.30(-2.14%)
Feb 14, 2003	14.13	14.23	13.65	14.00	29,700	-0.12(-0.85%)
Feb 13, 2003	14.12	14.23	13.43	14.12	154,300	+0.00(+0.00%)
Feb 12, 2003	13.96	14.22	13.96	14.12	95,500	+0.17(+1.22%)
Feb 11, 2003	13.67	14.00	13.60	13.95	169,400	+0.30(+2.20%)
Feb 10, 2003	13.60	13.70	13.60	13.65	53,800	-0.05(-0.36%)
Feb 07, 2003	14.05	14.05	13.58	13.70	102,700	-0.44(-3.11%)
Feb 06, 2003	14.21	14.24	13.96	14.14	27,900	-0.07(-0.49%)
Feb 05, 2003	14.31	14.38	14.20	14.21	39,400	-0.16(-1.11%)
Feb 04, 2003	14.43	14.55	14.30	14.37	65,000	-0.11(-0.75%)
Feb 03, 2003	15.00	15.00	14.39	14.48	31,200	-0.52(-3.47%)
Jan 31, 2003	14.62	15.00	14.57	15.00	6,700	+0.37(+2.54%)
Jan 30, 2003	15.05	15.05	14.40	14.63	12,400	-0.35(-2.34%)
Jan 29, 2003	15.17	15.17	14.73	14.98	37,500	-0.07(-0.46%)
Jan 28, 2003	15.00	15.50	14.95	15.05	493,700	+0.12(+0.80%)
Jan 27, 2003	14.90	15.03	14.64	14.93	55,100	-0.13(-0.86%)
Jan 24, 2003	15.18	15.19	14.92	15.06	98,800	-0.09(-0.60%)
Jan 23, 2003	14.99	15.17	14.94	15.15	89,300	+0.20(+1.34%)
Jan 22, 2003	14.71	14.95	14.71	14.95	203,900	+0.30(+2.05%)
Jan 21, 2003	15.15	15.20	14.65	14.65	246,600	-0.41(-2.72%)
Jan 17, 2003	14.86	15.15	14.60	15.06	299,900	+0.28(+1.89%)
Jan 16, 2003	13.80	15.20	13.80	14.78	365,800	+0.99(+7.19%)
Jan 15, 2003	12.80	13.98	12.70	13.79	188,400	+0.95(+7.39%)
Jan 14, 2003	12.33	12.95	12.25	12.84	29,200	+0.77(+6.39%)
Jan 13, 2003	12.63	12.70	12.06	12.07	19,600	-0.68(-5.34%)
Jan 10, 2003	13.10	13.40	12.64	12.75	15,400	-0.43(-3.27%)
Jan 09, 2003	13.49	13.49	13.15	13.18	17,200	-0.27(-2.00%)
Jan 08, 2003	13.05	13.60	12.90	13.45	44,100	+0.45(+3.46%)
Jan 07, 2003	12.72	13.01	12.57	13.00	36,700	+0.51(+4.09%)
Jan 06, 2003	12.70	12.84	12.49	12.49	9,900	-0.21(-1.66%)
Jan 03, 2003	12.70	12.90	12.11	12.70	11,500	+0.08(+0.63%)
Jan 02, 2003	12.95	12.95	12.12	12.62	20,300	-0.12(-0.94%)
Dec 31, 2002	12.70	12.90	12.59	12.74	26,600	+0.06(+0.48%)
Dec 30, 2002	12.78	12.79	12.27	12.68	56,100	-0.11(-0.87%)
Dec 27, 2002	13.36	13.39	12.46	12.79	19,800	-0.60(-4.48%)
Dec 26, 2002	12.30	13.75	12.30	13.39	25,300	+1.09(+8.86%)
Dec 24, 2002	12.21	12.30	12.05	12.30	38,500	-0.06(-0.49%)
Dec 23, 2002	12.51	12.84	11.80	12.36	33,300	-0.37(-2.91%)
Dec 20, 2002	12.51	13.01	12.21	12.73	30,900	+0.23(+1.84%)
Dec 19, 2002	12.75	12.78	12.08	12.50	71,100	-0.25(-1.96%)
Dec 18, 2002	13.17	13.26	12.60	12.75	54,300	-0.52(-3.92%)
Dec 17, 2002	13.90	13.94	13.25	13.27	15,900	-0.55(-3.98%)
Dec 16, 2002	13.27	13.92	13.24	13.82	24,000	+0.62(+4.70%)
Dec 13, 2002	13.75	13.90	13.13	13.20	51,600	-0.63(-4.55%)
Dec 12, 2002	13.86	13.88	13.55	13.83	11,900	+0.28(+2.06%)
Dec 11, 2002	14.00	14.00	13.50	13.55	37,400	-0.45(-3.21%)
Dec 10, 2002	14.14	14.16	13.85	14.00	31,400	-0.28(-1.95%)
Dec 09, 2002	14.09	14.28	13.65	14.28	57,900	+0.32(+2.29%)
Dec 06, 2002	14.14	14.14	13.92	13.96	29,300	-0.13(-0.92%)
Dec 05, 2002	14.20	14.20	13.89	14.09	28,600	-0.11(-0.77%)
Dec 04, 2002	13.65	14.49	13.58	14.20	78,800	+0.31(+2.24%)
Dec 03, 2002	13.96	14.16	13.69	13.89	162,600	-0.21(-1.49%)
Dec 02, 2002	13.05	14.47	13.05	14.10	260,000	+1.08(+8.29%)
Nov 29, 2002	12.90	13.02	12.75	13.02	16,100	+0.13(+1.01%)
Nov 27, 2002	12.86	12.97	12.80	12.89	69,400	+0.04(+0.31%)
Nov 26, 2002	12.89	13.00	12.78	12.85	50,800	-0.03(-0.23%)
Nov 25, 2002	12.80	12.89	12.55	12.88	15,900	+0.08(+0.62%)
Nov 22, 2002	12.84	12.84	12.20	12.80	192,500	-0.02(-0.16%)
Nov 21, 2002	12.89	12.90	12.45	12.82	61,200	-0.06(-0.46%)
Nov 20, 2002	13.50	13.50	12.76	12.88	42,300	-0.50(-3.74%)
Nov 19, 2002	13.00	13.82	12.90	13.38	49,700	+0.38(+2.92%)
Nov 18, 2002	12.44	13.05	12.44	13.00	93,000	+0.63(+5.09%)
Nov 15, 2002	12.57	12.57	12.10	12.37	81,400	-0.25(-1.98%)
Nov 14, 2002	12.45	12.70	12.45	12.62	51,000	+0.27(+2.19%)
Nov 13, 2002	12.50	12.72	12.25	12.35	153,900	-0.19(-1.52%)
Nov 12, 2002	12.29	12.70	12.29	12.54	326,100	+0.29(+2.37%)
Nov 11, 2002	12.00	12.54	12.00	12.25	236,500	+0.05(+0.41%)
Nov 08, 2002	11.55	12.20	11.50	12.20	76,800	+0.70(+6.09%)
Nov 07, 2002	10.89	11.60	10.85	11.50	135,000	+0.83(+7.79%)
Nov 06, 2002	10.64	10.75	10.48	10.67	24,800	+0.06(+0.56%)
Nov 05, 2002	10.50	10.70	10.50	10.61	71,400	+0.01(+0.09%)
Nov 04, 2002	9.800	10.60	9.800	10.60	55,000	+0.85(+8.72%)
Nov 01, 2002	9.430	10.12	9.320	9.750	229,000	+0.48(+5.18%)
Oct 31, 2002	10.55	10.60	9.120	9.270	115,400	-0.99(-9.65%)
Oct 30, 2002	11.01	11.01	10.26	10.26	39,320	-0.94(-8.38%)
Oct 29, 2002	11.19	11.20	10.95	11.20	96,640	-0.04(-0.36%)
Oct 28, 2002	11.84	11.95	11.00	11.24	41,000	-0.37(-3.20%)
Oct 25, 2002	11.45	11.85	11.41	11.61	13,900	+0.06(+0.53%)
Oct 24, 2002	10.40	10.93	10.40	11.55	25,500	+1.21(+11.70%)
Oct 23, 2002	10.37	10.40	10.10	10.34	105,400	-0.03(-0.29%)
Oct 22, 2002	9.790	10.37	9.790	10.37	260,500	+0.82(+8.59%)
Oct 21, 2002	9.600	9.700	9.490	9.550	1,500	+0.13(+1.38%)
Oct 18, 2002	9.800	9.800	9.420	9.420	5,200	-0.44(-4.46%)
Oct 17, 2002	9.980	10.09	9.860	9.860	19,100	+0.01(+0.10%)
Oct 16, 2002	9.920	9.950	9.780	9.850	3,800	-0.24(-2.38%)
Oct 15, 2002	9.600	10.61	9.400	10.09	67,700	+0.79(+8.49%)
Oct 14, 2002	9.600	9.610	9.300	9.300	3,300	-0.32(-3.33%)
Oct 11, 2002	9.500	9.790	9.500	9.620	8,000	+0.22(+2.34%)
Oct 10, 2002	9.795	9.920	9.090	9.400	13,100	-0.19(-1.98%)
Oct 09, 2002	9.939	9.970	9.590	9.590	5,900	-0.30(-3.03%)
Oct 08, 2002	9.949	9.949	9.540	9.890	20,400	-0.02(-0.19%)
Oct 07, 2002	9.450	10.03	9.450	9.909	16,300	+0.15(+1.54%)
Oct 04, 2002	9.900	10.35	9.390	9.759	55,800	-0.04(-0.42%)
Oct 03, 2002	10.09	10.09	9.610	9.800	45,200	-0.23(-2.29%)
Oct 02, 2002	10.38	10.38	9.930	10.03	47,400	-0.07(-0.69%)
Oct 01, 2002	10.27	10.50	10.00	10.10	48,300	-0.23(-2.23%)
Sep 30, 2002	10.73	10.73	9.790	10.33	13,200	-0.22(-2.09%)
Sep 27, 2002	11.00	11.00	10.42	10.55	31,060	-0.40(-3.65%)
Sep 26, 2002	11.10	11.10	10.73	10.95	23,770	-0.15(-1.35%)
Sep 25, 2002	11.08	12.80	10.92	11.10	76,500	+0.02(+0.19%)
Sep 24, 2002	10.57	11.29	10.57	11.08	49,500	+0.52(+4.92%)
Sep 23, 2002	10.54	10.56	10.25	10.56	34,200	-0.49(-4.44%)
Sep 20, 2002	10.95	11.16	10.90	11.05	42,200	+0.10(+0.91%)
Sep 19, 2002	11.19	11.25	10.70	10.95	111,500	-0.26(-2.31%)
Sep 18, 2002	12.01	12.01	10.01	11.21	622,000	-0.88(-7.29%)
Sep 17, 2002	12.20	12.20	12.03	12.09	2,200	-0.14(-1.14%)
Sep 16, 2002	12.49	12.49	11.86	12.23	42,000	-0.16(-1.30%)
Sep 13, 2002	12.49	12.50	12.35	12.39	8,200	-0.03(-0.24%)
Sep 12, 2002	12.49	12.55	12.35	12.42	12,400	-0.13(-1.04%)
Sep 11, 2002	12.36	12.55	12.35	12.55	11,800	+0.05(+0.41%)
Sep 10, 2002	12.66	12.85	12.36	12.50	98,200	-0.30(-2.34%)
Sep 09, 2002	12.39	12.80	12.39	12.80	43,900	+0.41(+3.31%)
Sep 06, 2002	12.19	12.70	12.03	12.39	34,600	+0.04(+0.32%)
Sep 05, 2002	12.99	13.00	12.05	12.35	65,800	-0.70(-5.36%)
Sep 04, 2002	13.25	13.64	12.90	13.05	107,039	-0.15(-1.13%)
Sep 03, 2002	12.70	13.26	12.70	13.20	24,457	+0.45(+3.52%)
Aug 30, 2002	12.53	12.85	12.41	12.75	22,400	+0.21(+1.67%)
Aug 29, 2002	12.49	12.54	12.35	12.54	33,300	+0.17(+1.37%)
Aug 28, 2002	12.55	12.61	12.35	12.37	68,600	+0.17(+1.39%)
Aug 27, 2002	12.04	12.20	11.95	12.20	47,900	+0.30(+2.52%)
Aug 26, 2002	12.04	12.05	11.90	11.90	25,300	-0.18(-1.48%)
Aug 23, 2002	12.40	12.50	11.96	12.08	63,800	-0.42(-3.37%)
Aug 22, 2002	12.20	12.50	12.05	12.50	33,600	+0.35(+2.88%)
Aug 21, 2002	12.06	12.30	12.01	12.15	75,600	+0.08(+0.66%)
Aug 20, 2002	11.93	12.08	11.91	12.07	86,100	+0.03(+0.26%)
Aug 16, 2002	12.05	12.05	11.90	12.04	6,700	+0.04(+0.32%)
Aug 15, 2002	11.91	12.01	11.90	12.00	36,450	+0.01(+0.11%)
Aug 14, 2002	11.92	12.00	11.90	11.99	38,300	-0.01(-0.10%)
Aug 13, 2002	11.85	12.05	11.85	12.00	67,400	+0.02(+0.17%)
Aug 12, 2002	12.00	12.03	11.92	11.98	28,500	-0.01(-0.09%)
Aug 07, 2002	12.00	12.00	11.82	11.99	150,700	-0.02(-0.17%)
Aug 06, 2002	11.75	12.10	11.75	12.01	145,000	+0.31(+2.65%)
Aug 05, 2002	11.99	11.99	11.65	11.70	118,600	-0.23(-1.93%)
Aug 02, 2002	11.75	11.95	11.65	11.93	61,800	+0.03(+0.25%)
Aug 01, 2002	12.06	12.25	11.85	11.90	150,800	-0.10(-0.83%)
Jul 31, 2002	12.08	12.25	12.00	12.00	122,075	-0.06(-0.50%)
Jul 30, 2002	12.17	12.17	11.95	12.06	139,950	+0.04(+0.33%)
Jul 29, 2002	12.18	12.20	11.66	12.02	335,300	+0.02(+0.17%)
Jul 26, 2002	12.66	12.76	11.91	12.00	650,950	-0.77(-6.03%)
Jul 25, 2002	12.90	12.90	12.61	12.77	66,700	-0.13(-1.01%)
Jul 24, 2002	13.03	13.17	12.60	12.90	593,400	-0.20(-1.52%)
Jul 23, 2002	13.30	13.85	12.66	13.10	185,780	+0.20(+1.54%)
Jul 22, 2002	12.21	13.14	12.06	12.90	215,312	+0.68(+5.56%)

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.