Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.80	11.98	11.78	11.92	286,006	-0.00(-0.03%)
May 29, 2003	12.07	12.27	11.91	11.92	343,661	+0.42(+3.66%)
May 28, 2003	11.33	11.54	11.33	11.50	191,090	+0.23(+2.04%)
May 27, 2003	10.91	11.29	10.91	11.27	227,597	+0.16(+1.43%)
May 23, 2003	11.00	11.21	10.96	11.11	159,116	-0.08(-0.74%)
May 22, 2003	10.92	11.20	10.91	11.20	214,756	+0.27(+2.51%)
May 21, 2003	10.82	10.97	10.78	10.92	137,968	-0.19(-1.72%)
May 20, 2003	11.20	11.24	10.99	11.11	204,434	+0.15(+1.34%)
May 19, 2003	11.13	11.14	10.93	10.97	282,733	-0.38(-3.33%)
May 16, 2003	11.28	11.40	11.13	11.34	370,348	+0.26(+2.37%)
May 15, 2003	11.00	11.13	10.93	11.08	212,491	+0.20(+1.86%)
May 14, 2003	10.92	10.96	10.80	10.88	124,624	+0.10(+0.96%)
May 13, 2003	10.64	10.92	10.64	10.78	240,688	-0.14(-1.31%)
May 12, 2003	10.47	10.96	10.46	10.92	609,527	+0.10(+0.95%)
May 09, 2003	10.71	10.84	10.57	10.82	125,128	+0.11(+1.00%)
May 08, 2003	10.72	10.78	10.70	10.71	117,575	-0.20(-1.82%)
May 07, 2003	10.85	11.00	10.77	10.91	199,399	-0.07(-0.65%)
May 06, 2003	10.84	11.12	10.84	10.98	275,684	+0.21(+1.92%)
May 05, 2003	10.74	10.86	10.71	10.77	104,986	+0.05(+0.44%)
May 02, 2003	10.41	10.76	10.36	10.72	220,547	+0.31(+3.01%)
May 01, 2003	10.45	10.55	10.37	10.41	318,484	-0.17(-1.61%)
Apr 30, 2003	10.58	10.68	10.44	10.58	367,327	-0.25(-2.35%)
Apr 29, 2003	10.94	10.96	10.69	10.84	258,312	+0.02(+0.15%)
Apr 28, 2003	10.41	10.83	10.41	10.82	212,742	+0.42(+4.09%)
Apr 25, 2003	10.43	10.48	10.29	10.39	252,521	-0.33(-3.07%)
Apr 24, 2003	10.70	10.82	10.63	10.72	338,877	-0.10(-0.88%)
Apr 23, 2003	10.70	10.84	10.64	10.82	251,011	+0.46(+4.49%)
Apr 22, 2003	10.10	10.41	10.08	10.35	346,430	+0.24(+2.40%)
Apr 21, 2003	10.20	10.23	10.03	10.11	128,904	-0.09(-0.90%)
Apr 17, 2003	9.989	10.26	9.938	10.20	283,740	+0.47(+4.86%)
Apr 16, 2003	9.950	9.950	9.680	9.731	357,760	-0.51(-5.00%)
Apr 15, 2003	10.04	10.28	10.01	10.24	319,240	+0.41(+4.16%)
Apr 14, 2003	9.807	9.846	9.723	9.835	268,634	+0.40(+4.21%)
Apr 11, 2003	9.692	9.692	9.263	9.437	339,129	+0.14(+1.54%)
Apr 10, 2003	9.354	9.354	9.175	9.294	203,930	+0.15(+1.69%)
Apr 09, 2003	9.175	9.394	9.056	9.139	236,157	-0.21(-2.29%)
Apr 08, 2003	9.286	9.354	9.163	9.354	316,974	+0.11(+1.16%)
Apr 07, 2003	9.413	9.477	9.207	9.247	434,297	+0.38(+4.25%)
Apr 04, 2003	8.929	8.965	8.699	8.869	252,773	+0.23(+2.62%)
Apr 03, 2003	8.790	8.790	8.583	8.643	239,933	+0.06(+0.69%)
Apr 02, 2003	8.655	8.655	8.480	8.583	444,116	+0.25(+3.00%)
Apr 01, 2003	8.357	8.369	8.214	8.333	187,817	+0.07(+0.87%)
Mar 31, 2003	8.281	8.317	8.107	8.262	256,801	-0.12(-1.42%)
Mar 28, 2003	8.345	8.476	8.317	8.381	278,705	-0.26(-2.99%)
Mar 27, 2003	8.679	8.679	8.504	8.639	229,107	-0.27(-2.99%)
Mar 26, 2003	8.945	8.981	8.814	8.905	242,703	+0.07(+0.76%)
Mar 25, 2003	8.738	8.953	8.659	8.838	404,588	+0.05(+0.59%)
Mar 24, 2003	8.996	8.996	8.786	8.786	777,958	-0.59(-6.31%)
Mar 21, 2003	9.135	9.402	9.068	9.378	310,680	+0.39(+4.28%)
Mar 20, 2003	8.818	9.064	8.746	8.992	219,036	-0.06(-0.66%)
Mar 19, 2003	9.116	9.211	8.945	9.052	374,125	-0.04(-0.44%)
Mar 18, 2003	9.056	9.112	8.937	9.092	600,966	+0.17(+1.96%)
Mar 17, 2003	8.476	9.147	8.448	8.917	501,519	+0.44(+5.20%)
Mar 14, 2003	8.579	8.619	8.401	8.476	428,506	+0.09(+1.09%)
Mar 13, 2003	8.194	8.417	8.135	8.385	733,647	+0.54(+6.89%)
Mar 12, 2003	7.860	7.900	7.626	7.845	334,849	-0.20(-2.47%)
Mar 11, 2003	8.031	8.198	7.995	8.043	421,205	+0.24(+3.05%)
Mar 10, 2003	7.904	7.964	7.646	7.805	477,601	-0.31(-3.77%)
Mar 07, 2003	8.043	8.158	7.884	8.111	567,230	-0.19(-2.34%)
Mar 06, 2003	8.365	8.436	8.281	8.305	360,529	-0.41(-4.65%)
Mar 05, 2003	8.639	8.750	8.579	8.710	297,336	+0.13(+1.53%)
Mar 04, 2003	8.734	8.762	8.536	8.579	329,058	-0.41(-4.59%)
Mar 03, 2003	9.108	9.127	8.877	8.992	158,864	+0.10(+1.07%)
Feb 28, 2003	8.798	8.996	8.754	8.897	256,801	+0.16(+1.82%)
Feb 27, 2003	8.734	8.849	8.440	8.738	529,213	-0.24(-2.70%)
Feb 26, 2003	8.877	9.076	8.818	8.981	307,155	-0.83(-8.50%)
Feb 25, 2003	9.572	9.842	9.469	9.815	353,228	-0.17(-1.75%)
Feb 24, 2003	10.07	10.11	9.934	9.989	246,479	-0.13(-1.26%)
Feb 21, 2003	9.977	10.26	9.854	10.12	390,993	+0.00(+0.04%)
Feb 20, 2003	10.10	10.18	9.878	10.11	596,686	-0.39(-3.71%)
Feb 19, 2003	10.58	10.61	10.41	10.50	471,055	-0.08(-0.75%)
Feb 18, 2003	10.40	10.68	10.37	10.58	398,043	+0.03(+0.30%)
Feb 14, 2003	10.43	10.72	10.24	10.55	516,121	-0.54(-4.84%)
Feb 13, 2003	10.96	11.28	10.88	11.09	516,625	+0.54(+5.12%)
Feb 12, 2003	10.76	10.77	10.46	10.55	260,326	-0.17(-1.56%)
Feb 11, 2003	10.84	10.92	10.68	10.71	335,856	+0.23(+2.16%)
Feb 10, 2003	10.66	10.70	10.38	10.49	283,489	-0.10(-0.94%)
Feb 07, 2003	10.83	10.83	10.43	10.59	623,122	+0.07(+0.64%)
Feb 06, 2003	10.84	10.84	10.47	10.52	315,211	-0.06(-0.60%)
Feb 05, 2003	10.68	10.90	10.56	10.58	385,706	+0.08(+0.72%)
Feb 04, 2003	10.49	10.61	10.43	10.51	387,972	-0.14(-1.31%)
Feb 03, 2003	10.76	10.84	10.59	10.64	749,509	+0.18(+1.71%)
Jan 31, 2003	10.06	10.53	9.930	10.47	1,272,176	+0.44(+4.36%)
Jan 30, 2003	10.05	10.17	9.942	10.03	292,301	+0.10(+1.04%)
Jan 29, 2003	9.930	10.01	9.688	9.926	190,587	-0.14(-1.42%)
Jan 28, 2003	10.15	10.15	9.890	10.07	350,207	+0.12(+1.24%)
Jan 27, 2003	10.29	10.34	9.842	9.946	318,988	-0.43(-4.13%)
Jan 24, 2003	10.72	10.72	10.33	10.37	431,276	+0.14(+1.32%)
Jan 23, 2003	10.59	10.59	10.17	10.24	306,399	-0.06(-0.58%)
Jan 22, 2003	10.29	10.42	10.20	10.30	403,330	-0.37(-3.43%)
Jan 21, 2003	10.70	10.80	10.55	10.66	253,528	-0.41(-3.73%)
Jan 17, 2003	11.16	11.32	11.07	11.08	183,034	-0.10(-0.89%)
Jan 16, 2003	11.32	11.35	11.12	11.18	140,737	-0.04(-0.32%)
Jan 15, 2003	11.32	11.32	11.12	11.21	301,616	-0.30(-2.62%)
Jan 14, 2003	11.47	11.53	11.38	11.51	343,409	+0.04(+0.31%)
Jan 13, 2003	11.72	11.72	11.32	11.48	517,632	+0.02(+0.21%)
Jan 10, 2003	11.46	11.58	11.35	11.46	213,749	+0.04(+0.35%)
Jan 09, 2003	11.52	11.55	11.35	11.42	186,559	+0.31(+2.79%)
Jan 08, 2003	10.94	11.16	10.94	11.11	212,491	+0.06(+0.58%)
Jan 07, 2003	11.08	11.12	10.79	11.04	475,335	-0.45(-3.91%)
Jan 06, 2003	11.32	11.52	11.16	11.49	584,350	-0.17(-1.50%)
Jan 03, 2003	11.72	11.75	11.52	11.67	321,254	-0.17(-1.41%)
Jan 02, 2003	11.73	11.91	11.68	11.83	250,256	+0.48(+4.20%)
Dec 31, 2002	11.52	11.52	11.32	11.36	251,263	-0.03(-0.24%)
Dec 30, 2002	11.40	11.46	11.26	11.38	178,250	+0.32(+2.91%)
Dec 27, 2002	11.30	11.36	11.06	11.06	207,455	-0.42(-3.67%)
Dec 26, 2002	11.36	11.55	11.36	11.48	120,596	+0.10(+0.87%)
Dec 24, 2002	11.52	11.52	11.34	11.38	109,014	+0.10(+0.92%)
Dec 23, 2002	11.48	11.50	11.25	11.28	215,008	-0.21(-1.80%)
Dec 20, 2002	11.38	11.57	11.32	11.49	196,126	+0.31(+2.73%)
Dec 19, 2002	11.14	11.36	11.06	11.18	220,295	+0.12(+1.08%)
Dec 18, 2002	11.21	11.21	10.89	11.06	232,380	-0.40(-3.47%)
Dec 17, 2002	11.52	11.62	11.36	11.46	339,884	-0.38(-3.19%)
Dec 16, 2002	11.56	11.88	11.56	11.84	370,600	+0.64(+5.71%)
Dec 13, 2002	11.20	11.41	11.06	11.20	551,368	-0.29(-2.56%)
Dec 12, 2002	11.40	11.58	11.32	11.49	277,950	-0.15(-1.26%)
Dec 11, 2002	11.76	11.86	11.57	11.64	283,992	-0.21(-1.78%)
Dec 10, 2002	11.95	11.95	11.55	11.85	354,235	-0.23(-1.87%)
Dec 09, 2002	12.11	12.17	11.94	12.07	350,459	-0.67(-5.24%)
Dec 06, 2002	12.37	12.93	12.33	12.74	298,846	+0.00(+0.03%)
Dec 05, 2002	12.92	12.92	12.64	12.74	215,008	-0.28(-2.17%)
Dec 04, 2002	12.73	13.18	12.73	13.02	267,376	-0.29(-2.15%)
Dec 03, 2002	13.31	13.45	13.23	13.31	212,994	-0.31(-2.25%)
Dec 02, 2002	14.15	14.18	13.59	13.61	244,465	-0.07(-0.52%)
Nov 29, 2002	13.56	13.80	13.50	13.68	126,386	+0.18(+1.32%)
Nov 27, 2002	13.61	13.72	13.46	13.50	311,938	+0.08(+0.59%)
Nov 26, 2002	13.58	13.60	13.41	13.43	458,718	-0.42(-3.01%)
Nov 25, 2002	13.72	13.94	13.69	13.84	347,437	-0.50(-3.52%)
Nov 22, 2002	14.26	14.48	14.21	14.35	259,319	+0.12(+0.84%)
Nov 21, 2002	14.02	14.39	14.02	14.23	196,629	+0.37(+2.64%)
Nov 20, 2002	13.54	13.89	13.50	13.86	178,250	+0.62(+4.68%)
Nov 19, 2002	13.11	13.56	13.11	13.24	228,604	+0.31(+2.36%)
Nov 18, 2002	13.11	13.13	12.93	12.94	125,883	-0.19(-1.48%)
Nov 15, 2002	12.81	13.20	12.64	13.13	561,691	-0.60(-4.40%)
Nov 14, 2002	13.76	13.78	13.49	13.73	174,977	+0.07(+0.52%)
Nov 13, 2002	13.58	13.86	13.43	13.66	254,536	-0.18(-1.32%)
Nov 12, 2002	13.72	14.06	13.58	13.85	193,860	+0.02(+0.17%)
Nov 11, 2002	13.78	14.09	13.74	13.82	145,269	-0.52(-3.63%)
Nov 08, 2002	14.38	14.42	14.28	14.34	191,090	-0.12(-0.80%)
Nov 07, 2002	14.72	14.72	14.40	14.46	356,501	-0.54(-3.58%)
Nov 06, 2002	14.91	15.02	14.37	14.99	341,899	+0.20(+1.34%)
Nov 05, 2002	14.60	15.01	14.60	14.80	145,521	+0.23(+1.55%)
Nov 04, 2002	14.28	14.74	14.26	14.57	226,338	+0.79(+5.74%)
Nov 01, 2002	13.50	13.87	13.50	13.78	237,164	-0.00(-0.03%)
Oct 31, 2002	14.10	14.13	13.73	13.78	191,342	-0.27(-1.95%)
Oct 30, 2002	13.78	14.07	13.72	14.06	199,147	+0.12(+0.83%)
Oct 29, 2002	14.20	14.22	13.64	13.94	264,858	-0.16(-1.13%)
Oct 28, 2002	14.14	14.26	14.04	14.10	107,252	-0.21(-1.44%)
Oct 25, 2002	13.92	14.32	13.90	14.31	165,410	+0.37(+2.62%)
Oct 24, 2002	14.24	14.30	13.89	13.94	194,363	-0.25(-1.76%)
Oct 23, 2002	14.12	14.31	13.96	14.19	341,899	-0.53(-3.62%)
Oct 22, 2002	14.60	14.82	14.58	14.72	219,540	-0.00(-0.03%)
Oct 21, 2002	14.27	14.76	14.10	14.73	204,938	+0.47(+3.32%)
Oct 18, 2002	14.14	14.33	14.06	14.26	202,168	-0.33(-2.26%)
Oct 17, 2002	14.72	14.72	14.43	14.58	113,294	+0.56(+4.02%)
Oct 16, 2002	14.04	14.16	13.94	14.02	152,570	-0.27(-1.92%)
Oct 15, 2002	14.26	14.34	14.18	14.29	168,935	+0.47(+3.42%)
Oct 14, 2002	13.45	13.88	13.45	13.82	121,351	+0.12(+0.84%)
Oct 11, 2002	13.54	13.90	13.45	13.71	199,650	+0.59(+4.51%)
Oct 10, 2002	12.73	13.19	12.59	13.12	124,120	+0.70(+5.63%)
Oct 09, 2002	12.37	12.61	12.37	12.42	114,805	+0.10(+0.77%)
Oct 08, 2002	12.61	12.61	12.05	12.32	184,293	-0.02(-0.19%)
Oct 07, 2002	12.87	12.87	12.27	12.34	155,591	+0.02(+0.16%)
Oct 04, 2002	12.51	12.51	12.25	12.32	156,347	-0.15(-1.24%)
Oct 03, 2002	12.65	12.88	12.45	12.48	188,573	-0.19(-1.51%)
Oct 02, 2002	12.87	13.05	12.65	12.67	158,864	-0.08(-0.62%)
Oct 01, 2002	12.27	12.75	12.19	12.75	130,163	+0.73(+6.12%)
Sep 30, 2002	12.02	12.17	11.68	12.02	211,232	-0.30(-2.42%)
Sep 27, 2002	12.45	12.60	12.31	12.31	212,491	-0.18(-1.43%)
Sep 26, 2002	12.41	12.53	12.21	12.49	240,185	+0.46(+3.79%)
Sep 25, 2002	12.23	12.23	11.84	12.04	125,883	+0.53(+4.59%)
Sep 24, 2002	11.32	11.67	11.30	11.51	159,116	-0.17(-1.46%)
Sep 23, 2002	12.07	12.07	11.42	11.68	259,319	-0.56(-4.61%)
Sep 20, 2002	12.39	12.41	12.21	12.24	107,756	+0.29(+2.39%)
Sep 19, 2002	12.00	12.13	11.70	11.96	383,944	-0.32(-2.59%)
Sep 18, 2002	12.63	12.63	12.19	12.27	308,414	-0.66(-5.07%)
Sep 17, 2002	13.45	13.45	12.93	12.93	194,363	-0.34(-2.55%)
Sep 16, 2002	13.17	13.35	13.13	13.27	115,812	+0.00(+0.00%)
Sep 13, 2002	13.15	13.39	13.03	13.27	178,754	-0.43(-3.13%)
Sep 12, 2002	13.90	13.91	13.66	13.70	138,975	-0.42(-2.96%)
Sep 11, 2002	14.15	14.18	14.07	14.11	62,689	+0.00(+0.00%)
Sep 10, 2002	14.16	14.16	14.03	14.11	150,808	+0.02(+0.14%)
Sep 09, 2002	13.83	14.11	13.72	14.09	134,443	+0.29(+2.10%)
Sep 06, 2002	14.10	14.10	13.80	13.80	96,426	+0.15(+1.13%)
Sep 05, 2002	13.44	13.74	13.37	13.65	255,291	-0.12(-0.89%)
Sep 04, 2002	13.60	13.82	13.60	13.77	6,420,048	+0.31(+2.33%)
Sep 03, 2002	13.74	13.74	13.39	13.46	119,337	-0.70(-4.96%)
Aug 30, 2002	13.82	14.21	13.74	14.16	156,850	+0.05(+0.34%)
Aug 29, 2002	13.94	14.18	13.92	14.11	122,862	-0.03(-0.20%)
Aug 28, 2002	14.30	14.30	14.06	14.14	171,453	-0.47(-3.21%)
Aug 27, 2002	14.62	14.66	14.40	14.61	155,340	-0.09(-0.59%)
Aug 26, 2002	14.58	14.70	14.53	14.70	97,685	+0.20(+1.37%)
Aug 23, 2002	14.66	14.66	14.40	14.50	122,862	-0.27(-1.85%)
Aug 22, 2002	14.74	14.80	14.68	14.77	89,377	-0.16(-1.09%)
Aug 21, 2002	14.89	14.93	14.58	14.93	146,528	+0.66(+4.59%)
Aug 20, 2002	14.93	14.97	14.26	14.28	211,987	+0.16(+1.15%)
Aug 16, 2002	14.10	14.35	13.97	14.12	109,770	-0.04(-0.25%)
Aug 15, 2002	14.18	14.21	13.88	14.15	157,605	+0.16(+1.16%)
Aug 14, 2002	13.54	14.05	13.46	13.99	170,949	-0.16(-1.12%)
Aug 13, 2002	13.90	14.42	13.90	14.15	114,050	-0.30(-2.06%)
Aug 12, 2002	14.30	14.52	14.23	14.45	112,539	-0.15(-1.03%)
Aug 07, 2002	14.50	14.62	14.02	14.60	201,161	-0.02(-0.14%)
Aug 06, 2002	14.22	14.92	14.22	14.62	242,954	+0.30(+2.08%)
Aug 05, 2002	14.46	14.51	14.32	14.32	167,424	-0.70(-4.63%)
Aug 02, 2002	14.70	15.10	14.54	15.01	173,467	-0.04(-0.29%)
Aug 01, 2002	15.35	15.47	14.86	15.06	355,494	-1.21(-7.42%)
Jul 31, 2002	15.87	16.28	15.50	16.27	230,114	+0.00(+0.02%)
Jul 30, 2002	16.09	16.32	15.91	16.26	198,643	-0.36(-2.15%)
Jul 29, 2002	15.93	16.63	15.88	16.62	436,815	+1.09(+7.01%)
Jul 26, 2002	14.87	15.61	14.87	15.53	124,120	+0.66(+4.41%)
Jul 25, 2002	14.38	14.88	14.38	14.87	135,953	+0.58(+4.03%)
Jul 24, 2002	13.31	14.30	13.19	14.30	203,930	+0.36(+2.56%)
Jul 23, 2002	14.28	14.28	13.90	13.94	101,713	-0.64(-4.36%)
Jul 22, 2002	15.01	15.05	14.58	14.58	83,334	-0.42(-2.81%)
Jul 19, 2002	15.15	15.38	14.99	15.00	68,732	-0.06(-0.40%)
Jul 17, 2002	14.89	15.21	14.89	15.06	111,532	+0.80(+5.60%)
Jul 12, 2002	14.50	14.52	14.10	14.26	316,974	-0.73(-4.90%)
Jul 11, 2002	14.82	14.99	14.64	14.99	94,916	-0.50(-3.23%)
Jul 10, 2002	15.85	15.85	15.49	15.49	107,000	-0.16(-1.02%)
Jul 09, 2002	15.65	15.65	15.65	15.65	55,892	+0.01(+0.05%)
Jul 08, 2002	15.29	15.65	15.29	15.65	56,395	-0.08(-0.53%)
Jul 05, 2002	15.29	15.77	15.29	15.73	77,292	+0.79(+5.32%)
Jul 04, 2002	15.13	15.15	14.91	14.93	91,894	+0.00(+0.00%)
Jul 03, 2002	15.13	15.15	14.91	14.93	91,894	-0.87(-5.53%)
Jul 02, 2002	15.89	16.03	15.74	15.81	137,464	-0.43(-2.67%)
Jul 01, 2002	15.99	16.41	15.83	16.24	245,975	+0.33(+2.10%)
Jun 28, 2002	15.97	16.01	15.89	15.91	69,235	+0.10(+0.63%)
Jun 27, 2002	15.69	15.81	15.49	15.81	144,010	-0.12(-0.75%)
Jun 26, 2002	15.57	15.97	15.57	15.93	154,332	+0.16(+1.01%)
Jun 25, 2002	15.89	15.90	15.77	15.77	78,299	+0.27(+1.77%)
Jun 21, 2002	15.49	15.57	15.43	15.49	2,467,312	+0.28(+1.85%)
Jun 20, 2002	15.17	15.31	15.09	15.21	122,610	-0.28(-1.79%)
Jun 19, 2002	15.33	15.61	15.33	15.49	219,288	-0.19(-1.24%)
Jun 18, 2002	15.51	15.71	15.42	15.69	466,775	-0.31(-1.94%)
Jun 17, 2002	15.65	16.01	15.50	15.99	229,611	+0.12(+0.75%)
Jun 14, 2002	15.45	15.88	15.28	15.88	290,538	-0.64(-3.90%)
Jun 12, 2002	16.44	16.52	16.32	16.52	237,415	-0.23(-1.40%)
Jun 11, 2002	16.68	16.76	16.66	16.75	321,505	+0.03(+0.19%)
Jun 10, 2002	16.76	16.78	16.63	16.72	57,654	-0.12(-0.73%)
Jun 07, 2002	16.68	16.86	16.66	16.84	32,477	+0.02(+0.14%)
Jun 06, 2002	17.08	17.08	16.75	16.82	115,812	-0.50(-2.87%)

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.