Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	11.98	12.00	11.80	11.80	35,393	-0.23(-1.93%)
Mar 28, 2003	12.15	12.15	11.81	12.03	26,441	-0.17(-1.37%)
Mar 27, 2003	12.05	12.27	11.98	12.20	38,285	+0.09(+0.72%)
Mar 26, 2003	12.24	12.24	12.02	12.11	26,303	-0.16(-1.30%)
Mar 25, 2003	12.47	12.49	12.20	12.27	5,508	-0.23(-1.80%)
Mar 24, 2003	12.60	12.60	12.49	12.50	3,993	-0.17(-1.37%)
Mar 21, 2003	12.37	12.88	12.34	12.67	38,973	+0.30(+2.41%)
Mar 20, 2003	12.09	12.37	12.00	12.37	23,824	+0.24(+1.97%)
Mar 19, 2003	12.09	12.16	12.00	12.13	10,879	-0.01(-0.12%)
Mar 18, 2003	12.09	12.16	11.94	12.15	1,666,372	-0.01(-0.12%)
Mar 17, 2003	12.16	12.45	12.13	12.16	62,110	-0.08(-0.65%)
Mar 14, 2003	12.16	12.27	12.16	12.24	7,298	+0.15(+1.26%)
Mar 13, 2003	11.81	12.09	11.80	12.09	25,064	+0.30(+2.52%)
Mar 12, 2003	11.81	11.82	11.76	11.79	4,820	-0.08(-0.67%)
Mar 11, 2003	11.99	12.01	11.87	11.87	18,316	-0.11(-0.91%)
Mar 10, 2003	12.00	12.00	11.98	11.98	2,341	-0.04(-0.30%)
Mar 07, 2003	12.13	12.22	12.02	12.02	4,820	-0.11(-0.90%)
Mar 06, 2003	12.13	12.24	12.08	12.13	3,029	+0.00(+0.00%)
Mar 05, 2003	12.08	12.14	12.00	12.13	7,023	+0.04(+0.36%)
Mar 04, 2003	12.13	12.13	12.00	12.08	5,784	-0.07(-0.60%)
Mar 03, 2003	12.16	12.16	12.02	12.16	2,065	+0.07(+0.54%)
Feb 28, 2003	12.16	12.16	12.09	12.09	5,508	-0.07(-0.60%)
Feb 27, 2003	12.20	12.20	12.09	12.16	18,729	-0.04(-0.36%)
Feb 26, 2003	12.24	12.25	12.17	12.21	7,987	-0.07(-0.53%)
Feb 25, 2003	12.16	12.27	12.02	12.27	3,580	+0.00(+0.00%)
Feb 24, 2003	12.45	12.45	12.27	12.27	2,203	-0.25(-2.03%)
Feb 21, 2003	12.49	12.63	12.42	12.53	17,765	+0.00(+0.00%)
Feb 20, 2003	12.54	12.54	12.53	12.53	550	-0.07(-0.52%)
Feb 19, 2003	12.67	12.74	12.54	12.59	4,820	-0.12(-0.91%)
Feb 18, 2003	12.71	12.78	12.45	12.71	7,298	-0.11(-0.85%)
Feb 14, 2003	12.55	12.82	12.53	12.82	3,442	+0.24(+1.91%)
Feb 13, 2003	12.49	12.58	12.49	12.58	688	+0.01(+0.12%)
Feb 12, 2003	12.53	12.71	12.53	12.56	9,640	+0.04(+0.29%)
Feb 11, 2003	12.74	12.75	12.53	12.53	11,292	-0.28(-2.16%)
Feb 10, 2003	12.71	12.80	12.71	12.80	7,161	+0.04(+0.34%)
Feb 07, 2003	12.71	12.80	12.71	12.76	5,370	-0.02(-0.17%)
Feb 06, 2003	12.82	12.82	12.67	12.78	4,544	-0.08(-0.62%)
Feb 05, 2003	12.89	12.93	12.86	12.86	7,987	+0.03(+0.23%)
Feb 04, 2003	13.22	13.22	12.83	12.83	12,945	-0.31(-2.38%)
Feb 03, 2003	13.22	13.22	13.13	13.14	1,652	-0.11(-0.82%)
Jan 31, 2003	12.85	13.25	12.85	13.25	9,777	+0.48(+3.75%)
Jan 30, 2003	12.92	13.00	12.74	12.77	9,364	-0.11(-0.85%)
Jan 29, 2003	13.00	13.00	12.87	12.88	3,856	-0.15(-1.17%)
Jan 28, 2003	13.24	13.24	13.00	13.03	10,604	-0.23(-1.75%)
Jan 27, 2003	13.24	13.40	13.19	13.27	22,585	+0.01(+0.11%)
Jan 24, 2003	13.20	13.25	13.20	13.25	41,865	+0.05(+0.38%)
Jan 23, 2003	13.17	13.22	13.11	13.20	8,813	+0.01(+0.05%)
Jan 22, 2003	13.19	13.40	13.14	13.19	10,741	-0.02(-0.16%)
Jan 21, 2003	13.14	13.22	13.13	13.22	5,370	+0.03(+0.22%)
Jan 17, 2003	13.40	13.40	13.12	13.19	3,993	-0.21(-1.57%)
Jan 16, 2003	13.43	13.43	13.36	13.40	8,263	+0.00(+0.00%)
Jan 15, 2003	13.22	13.44	13.08	13.40	34,016	+0.22(+1.65%)
Jan 14, 2003	13.13	13.21	13.11	13.18	3,856	+0.09(+0.67%)
Jan 13, 2003	13.07	13.16	12.93	13.09	75,331	+0.03(+0.22%)
Jan 10, 2003	13.41	13.41	13.06	13.06	182,612	-0.32(-2.39%)
Jan 09, 2003	13.27	13.38	13.25	13.38	1,652	+0.18(+1.37%)
Jan 08, 2003	13.22	13.23	13.14	13.20	158,236	-0.05(-0.38%)
Jan 07, 2003	13.32	13.32	13.14	13.25	6,059	+0.07(+0.55%)
Jan 06, 2003	13.14	13.22	13.11	13.18	2,478	-0.07(-0.55%)
Jan 03, 2003	12.71	13.29	12.71	13.25	33,878	+0.47(+3.69%)
Jan 02, 2003	12.77	12.82	12.56	12.78	16,112	-0.04(-0.28%)
Dec 31, 2002	13.05	13.05	12.82	12.82	15,424	-0.29(-2.22%)
Dec 30, 2002	13.18	13.22	12.93	13.11	14,873	-0.15(-1.10%)
Dec 27, 2002	13.58	13.58	13.22	13.25	32,087	-0.29(-2.15%)
Dec 26, 2002	13.51	13.58	13.50	13.54	15,011	+0.07(+0.54%)
Dec 24, 2002	13.06	13.47	13.05	13.47	20,932	+0.41(+3.17%)
Dec 23, 2002	13.24	13.60	12.99	13.06	15,286	-0.10(-0.77%)
Dec 20, 2002	13.09	13.16	12.93	13.16	14,735	+0.14(+1.06%)
Dec 19, 2002	12.53	13.02	12.53	13.02	15,561	+0.42(+3.34%)
Dec 18, 2002	12.93	12.93	12.60	12.60	13,771	-0.36(-2.80%)
Dec 17, 2002	12.89	12.96	12.89	12.96	4,682	+0.00(+0.00%)
Dec 16, 2002	13.14	13.14	12.73	12.96	36,219	-0.17(-1.33%)
Dec 13, 2002	13.51	13.51	12.98	13.14	19,418	-0.41(-3.05%)
Dec 12, 2002	13.47	13.56	13.47	13.55	3,442	-0.02(-0.16%)
Dec 11, 2002	13.54	13.65	13.51	13.57	1,790	-0.04(-0.32%)
Dec 10, 2002	13.69	13.75	13.54	13.61	14,047	-0.13(-0.95%)
Dec 09, 2002	13.81	13.81	13.69	13.75	4,957	-0.09(-0.63%)
Dec 06, 2002	13.81	13.91	13.76	13.83	15,286	+0.00(+0.00%)
Dec 05, 2002	13.72	13.87	13.67	13.83	4,406	+0.07(+0.53%)
Dec 04, 2002	13.61	13.83	13.61	13.76	19,418	+0.15(+1.07%)
Dec 03, 2002	13.69	13.72	13.61	13.61	25,477	-0.11(-0.79%)
Dec 02, 2002	13.78	13.88	13.65	13.72	7,574	-0.05(-0.37%)
Nov 29, 2002	13.69	13.83	13.69	13.77	14,322	+0.12(+0.90%)
Nov 27, 2002	13.48	13.80	13.48	13.65	56,739	+0.18(+1.35%)
Nov 26, 2002	13.61	13.69	13.47	13.47	39,524	-0.09(-0.64%)
Nov 25, 2002	13.60	13.69	13.54	13.56	15,148	+0.01(+0.05%)
Nov 22, 2002	13.63	13.72	13.49	13.55	6,472	-0.04(-0.32%)
Nov 21, 2002	13.52	13.72	13.52	13.59	19,004	+0.07(+0.48%)
Nov 20, 2002	13.43	13.58	13.43	13.53	63,074	+0.16(+1.20%)
Nov 19, 2002	13.25	13.43	13.25	13.37	37,458	+0.12(+0.88%)
Nov 18, 2002	13.25	13.32	13.18	13.25	140,057	+0.04(+0.27%)
Nov 15, 2002	13.25	13.36	13.18	13.22	51,230	-0.01(-0.06%)
Nov 14, 2002	13.21	13.23	13.18	13.22	4,131	+0.04(+0.33%)
Nov 13, 2002	13.30	13.30	13.18	13.18	5,095	-0.12(-0.93%)
Nov 12, 2002	13.42	13.58	13.30	13.30	15,699	-0.09(-0.70%)
Nov 11, 2002	13.54	13.54	13.40	13.40	4,820	-0.22(-1.60%)
Nov 08, 2002	13.85	13.85	13.61	13.61	1,928	-0.24(-1.73%)
Nov 07, 2002	14.05	14.05	13.83	13.85	2,341	-0.23(-1.65%)
Nov 06, 2002	14.04	14.12	13.99	14.09	2,892	+0.11(+0.78%)
Nov 05, 2002	14.02	14.02	13.98	13.98	826	-0.11(-0.77%)
Nov 04, 2002	13.79	14.14	13.79	14.09	6,748	+0.33(+2.37%)
Nov 01, 2002	13.58	13.76	13.47	13.76	10,053	+0.15(+1.07%)
Oct 31, 2002	13.61	13.65	13.58	13.61	10,053	+0.00(+0.00%)
Oct 30, 2002	13.73	13.87	13.61	13.61	7,436	-0.11(-0.79%)
Oct 29, 2002	13.72	13.76	13.51	13.72	12,119	+0.11(+0.80%)
Oct 28, 2002	13.36	13.61	13.36	13.61	3,167	+0.19(+1.41%)
Oct 25, 2002	13.08	13.43	13.08	13.43	3,856	+0.32(+2.44%)
Oct 24, 2002	13.24	13.24	13.11	13.11	5,508	-0.14(-1.04%)
Oct 23, 2002	13.22	13.24	13.14	13.24	4,269	-0.01(-0.05%)
Oct 22, 2002	13.32	13.32	13.25	13.25	55,086	-0.11(-0.82%)
Oct 21, 2002	13.32	13.36	13.32	13.36	550	+0.01(+0.05%)
Oct 18, 2002	13.43	13.51	13.07	13.35	36,908	-0.01(-0.05%)
Oct 17, 2002	13.18	13.36	13.18	13.36	1,790	+0.15(+1.10%)
Oct 16, 2002	13.36	13.36	13.01	13.22	16,250	-0.18(-1.36%)
Oct 15, 2002	13.14	13.65	13.14	13.40	23,824	+0.33(+2.50%)
Oct 14, 2002	13.18	13.18	12.85	13.07	16,663	-0.16(-1.21%)
Oct 11, 2002	13.07	13.40	13.07	13.23	55,499	+0.16(+1.22%)
Oct 10, 2002	12.71	13.00	12.63	13.07	6,334	+0.36(+2.86%)
Oct 09, 2002	13.07	13.07	12.42	12.71	19,280	-0.36(-2.78%)
Oct 08, 2002	13.25	13.29	13.03	13.07	27,818	-0.16(-1.21%)
Oct 07, 2002	13.65	13.65	13.22	13.23	12,945	-0.57(-4.10%)
Oct 04, 2002	14.73	14.73	13.61	13.80	73,540	-0.93(-6.31%)
Oct 03, 2002	14.89	14.95	14.67	14.73	1,845,404	-0.09(-0.59%)
Oct 02, 2002	15.18	15.18	14.81	14.81	27,130	-0.31(-2.06%)
Oct 01, 2002	15.13	15.20	15.10	15.13	8,263	-0.18(-1.19%)
Sep 30, 2002	15.21	15.31	15.21	15.31	12,119	+0.13(+0.86%)
Sep 27, 2002	15.29	15.29	15.10	15.18	5,784	-0.17(-1.14%)
Sep 26, 2002	15.15	15.50	15.15	15.35	52,745	+0.25(+1.63%)
Sep 25, 2002	15.25	15.25	15.07	15.10	2,286,097	-0.11(-0.72%)
Sep 24, 2002	15.25	15.35	15.21	15.21	25,064	-0.11(-0.71%)
Sep 23, 2002	15.58	15.58	15.18	15.32	46,272	-0.21(-1.36%)
Sep 20, 2002	15.43	15.60	15.43	15.53	14,597	+0.10(+0.66%)
Sep 19, 2002	16.05	16.09	15.43	15.43	26,854	-0.68(-4.19%)
Sep 18, 2002	15.97	16.12	15.96	16.11	14,873	+0.02(+0.14%)
Sep 17, 2002	16.40	16.40	16.01	16.08	1,101	-0.38(-2.29%)
Sep 16, 2002	16.30	16.46	16.30	16.46	2,754	+0.27(+1.66%)
Sep 13, 2002	16.08	16.19	16.08	16.19	3,167	+0.04(+0.22%)
Sep 12, 2002	16.01	16.19	15.97	16.16	7,574	+0.11(+0.68%)
Sep 11, 2002	32.24	16.08	16.01	16.05	3,029	-0.07(-0.45%)
Sep 10, 2002	15.72	16.12	15.68	16.12	10,191	+0.36(+2.30%)
Sep 09, 2002	15.76	15.76	15.65	15.76	4,406	-0.07(-0.46%)
Sep 06, 2002	15.67	15.92	15.67	15.83	6,748	+0.22(+1.40%)
Sep 05, 2002	16.03	16.03	15.36	15.61	22,310	-0.31(-1.96%)
Sep 04, 2002	15.25	15.92	15.25	15.92	550,866	+0.57(+3.69%)
Sep 03, 2002	15.90	15.90	15.24	15.36	18,867	-0.64(-3.99%)
Aug 30, 2002	16.37	16.37	16.00	16.00	5,784	-0.44(-2.65%)
Aug 29, 2002	16.41	16.70	16.19	16.43	6,197	+0.02(+0.13%)
Aug 28, 2002	17.03	17.03	16.41	16.41	2,892	-0.62(-3.62%)
Aug 27, 2002	17.54	17.54	17.03	17.03	3,856	-0.51(-2.90%)
Aug 26, 2002	17.46	17.57	17.46	17.54	123,945	+0.15(+0.83%)
Aug 23, 2002	17.64	17.64	17.39	17.39	3,305	-0.29(-1.64%)
Aug 22, 2002	17.64	17.75	17.64	17.68	1,652	-0.04(-0.20%)
Aug 21, 2002	17.68	17.72	17.54	17.72	2,478	+0.10(+0.58%)
Aug 20, 2002	17.86	17.86	17.62	17.62	2,478	-0.25(-1.38%)
Aug 16, 2002	17.90	17.97	17.86	17.86	3,029	-0.15(-0.81%)
Aug 15, 2002	17.79	18.08	17.79	18.01	10,741	-0.15(-0.80%)
Aug 14, 2002	17.97	18.23	17.97	18.15	4,269	+0.25(+1.42%)
Aug 13, 2002	18.12	18.28	17.90	17.90	12,256	-0.22(-1.20%)
Aug 12, 2002	17.83	18.12	17.83	18.12	454,465	+0.62(+3.53%)
Aug 07, 2002	17.36	17.50	17.25	17.50	7,849	+0.15(+0.84%)
Aug 06, 2002	17.11	17.39	17.11	17.35	6,472	+0.29(+1.70%)
Aug 05, 2002	17.64	17.64	17.06	17.06	14,735	-0.65(-3.69%)
Aug 02, 2002	17.90	17.90	17.72	17.72	1,928	-0.07(-0.41%)
Aug 01, 2002	17.83	17.83	17.79	17.79	1,928	-0.07(-0.41%)
Jul 31, 2002	18.08	18.15	17.86	17.86	25,753	-0.15(-0.81%)
Jul 30, 2002	17.97	18.12	17.90	18.01	11,568	+0.04(+0.20%)
Jul 29, 2002	17.86	18.08	17.79	17.97	10,053	+0.18(+1.02%)
Jul 26, 2002	17.25	17.79	17.25	17.79	11,705	+0.47(+2.72%)
Jul 25, 2002	17.75	17.83	17.17	17.32	7,298	-0.36(-2.05%)
Jul 24, 2002	17.32	17.68	17.14	17.68	10,604	+0.30(+1.71%)
Jul 23, 2002	17.75	17.77	17.14	17.38	31,537	-0.66(-3.66%)
Jul 22, 2002	18.30	18.30	17.61	18.04	17,490	-0.33(-1.78%)
Jul 19, 2002	19.05	19.05	18.37	18.37	6,472	-0.44(-2.32%)
Jul 17, 2002	18.66	18.84	18.41	18.81	13,771	+0.04(+0.19%)
Jul 12, 2002	19.24	19.24	18.77	18.77	5,095	-0.62(-3.18%)
Jul 11, 2002	19.28	19.39	18.88	19.39	11,430	+0.04(+0.19%)
Jul 10, 2002	20.04	20.04	19.24	19.35	8,676	-0.73(-3.62%)
Jul 09, 2002	20.00	20.17	19.90	20.08	5,646	+0.11(+0.55%)
Jul 08, 2002	20.33	20.33	19.97	19.97	6,610	-0.36(-1.79%)
Jul 05, 2002	20.22	20.33	20.22	20.33	4,544	+0.11(+0.54%)
Jul 04, 2002	20.33	20.33	19.93	20.22	14,047	+0.00(+0.00%)
Jul 03, 2002	20.33	20.33	19.93	20.22	14,047	-0.18(-0.89%)
Jul 02, 2002	20.88	20.88	20.33	20.40	19,831	-0.54(-2.60%)
Jul 01, 2002	20.77	20.95	20.62	20.95	23,136	+0.25(+1.23%)
Jun 28, 2002	20.62	20.69	20.59	20.69	45,033	+0.07(+0.35%)
Jun 27, 2002	20.62	20.66	20.45	20.62	8,676	+0.04(+0.18%)
Jun 26, 2002	20.36	20.59	20.33	20.59	13,771	+0.23(+1.14%)
Jun 25, 2002	20.62	20.69	20.33	20.35	11,292	-0.27(-1.30%)
Jun 21, 2002	20.66	20.66	20.55	20.62	1,459,797	+0.04(+0.18%)
Jun 20, 2002	20.51	20.69	20.45	20.59	19,004	+0.04(+0.18%)
Jun 19, 2002	20.77	20.77	20.51	20.55	13,358	-0.29(-1.39%)
Jun 18, 2002	20.80	20.99	20.80	20.84	8,263	+0.11(+0.53%)
Jun 17, 2002	20.33	20.73	20.33	20.73	10,191	+0.47(+2.33%)
Jun 14, 2002	19.97	20.33	19.97	20.26	25,477	-0.38(-1.83%)
Jun 12, 2002	20.51	20.64	20.33	20.64	8,676	+0.05(+0.25%)
Jun 11, 2002	20.47	20.77	20.40	20.59	18,178	+0.12(+0.57%)
Jun 10, 2002	20.48	20.48	20.40	20.47	4,131	-0.04(-0.21%)
Jun 07, 2002	20.55	20.55	20.37	20.51	9,777	-0.11(-0.53%)
Jun 06, 2002	20.66	20.69	20.62	20.62	3,029	-0.07(-0.35%)
Jun 05, 2002	20.99	21.02	20.55	20.69	15,011	-0.87(-4.04%)
May 31, 2002	22.07	22.44	21.57	21.57	19,555	-0.94(-4.16%)
May 28, 2002	22.15	22.50	22.15	22.50	729,898	+0.25(+1.11%)
May 27, 2002	22.44	22.52	22.11	22.26	15,011	+0.00(+0.00%)
May 24, 2002	22.44	22.52	22.11	22.26	15,011	-0.26(-1.16%)
May 23, 2002	22.36	22.52	22.31	22.52	49,715	+0.08(+0.36%)
May 22, 2002	22.51	22.51	22.22	22.44	17,765	-0.15(-0.68%)
May 21, 2002	22.44	22.65	22.44	22.59	4,820	-0.16(-0.70%)
May 20, 2002	22.84	22.94	22.58	22.75	3,305	-0.09(-0.41%)
May 17, 2002	22.82	22.95	22.82	22.84	275,433	-0.16(-0.69%)
May 16, 2002	23.24	23.24	22.95	23.00	5,233	-0.24(-1.03%)
May 15, 2002	23.20	23.27	23.20	23.24	10,741	+0.04(+0.19%)
May 14, 2002	22.98	23.23	22.88	23.20	10,328	+0.15(+0.66%)
May 13, 2002	22.47	23.05	22.29	23.05	7,298	+0.50(+2.22%)
May 10, 2002	22.95	22.98	22.55	22.55	10,053	-0.47(-2.05%)
May 09, 2002	22.87	23.12	22.87	23.02	7,987	+0.07(+0.32%)
May 08, 2002	22.87	22.95	22.87	22.95	10,191	+0.17(+0.73%)
May 07, 2002	22.84	22.89	22.78	22.78	3,718	-0.01(-0.03%)
May 06, 2002	23.64	23.68	22.79	22.79	11,981	-0.71(-3.03%)
May 03, 2002	23.49	23.84	23.49	23.50	13,496	+0.01(+0.03%)
May 02, 2002	23.26	23.49	23.23	23.49	12,945	+0.14(+0.59%)
May 01, 2002	22.98	23.42	22.98	23.35	28,094	+0.30(+1.29%)
Apr 30, 2002	22.86	23.05	22.80	23.05	7,023	+0.18(+0.79%)
Apr 29, 2002	22.95	22.95	22.87	22.87	2,754	-0.07(-0.32%)
Apr 26, 2002	22.95	23.05	22.95	22.95	7,849	-0.11(-0.47%)
Apr 25, 2002	23.02	23.16	23.02	23.05	2,341	+0.13(+0.57%)
Apr 24, 2002	23.24	23.33	22.92	22.92	9,227	-0.23(-1.00%)
Apr 23, 2002	23.14	23.19	23.05	23.16	6,334	+0.01(+0.06%)
Apr 22, 2002	23.18	23.18	23.13	23.14	4,131	-0.02(-0.09%)
Apr 19, 2002	23.18	23.19	23.16	23.16	7,849	-0.01(-0.06%)
Apr 18, 2002	23.10	23.19	23.10	23.18	9,227	+0.08(+0.35%)
Apr 17, 2002	23.12	23.19	23.10	23.10	5,646	-0.02(-0.09%)
Apr 16, 2002	22.87	23.13	22.67	23.12	16,801	+0.17(+0.76%)
Apr 15, 2002	23.02	23.05	22.94	22.95	13,496	+0.04(+0.16%)
Apr 12, 2002	22.80	22.91	22.69	22.91	11,981	+0.18(+0.80%)
Apr 11, 2002	22.95	22.95	22.73	22.73	495,780	-0.22(-0.95%)
Apr 10, 2002	22.76	22.95	22.76	22.95	8,676	+0.22(+0.96%)
Apr 09, 2002	22.80	22.80	22.67	22.73	6,197	-0.07(-0.32%)
Apr 08, 2002	22.91	22.92	22.73	22.80	5,370	-0.04(-0.16%)
Apr 05, 2002	22.44	22.87	22.44	22.84	9,089	+0.44(+1.94%)
Apr 04, 2002	22.36	22.40	22.33	22.40	2,616	-0.07(-0.32%)
Apr 03, 2002	22.36	22.69	22.36	22.47	24,651	+0.17(+0.75%)
Apr 02, 2002	21.97	22.31	21.97	22.31	22,723	+0.41(+1.89%)

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.