Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	14.25	14.25	14.12	14.12	1,800	+0.14(+1.00%)
Feb 27, 2003	13.95	14.12	13.95	13.98	3,900	+0.16(+1.16%)
Feb 26, 2003	14.26	14.26	13.82	13.82	4,600	-0.45(-3.15%)
Feb 25, 2003	14.30	14.35	14.01	14.27	4,500	-0.49(-3.32%)
Feb 24, 2003	14.73	14.96	14.70	14.76	4,300	-0.14(-0.94%)
Feb 21, 2003	14.63	14.95	14.42	14.90	8,900	+0.27(+1.85%)
Feb 20, 2003	14.68	14.70	14.55	14.63	5,500	+0.03(+0.21%)
Feb 19, 2003	14.59	14.65	14.59	14.60	6,900	+0.05(+0.34%)
Feb 18, 2003	13.85	14.55	13.85	14.55	16,500	+0.85(+6.20%)
Feb 14, 2003	13.70	13.81	13.60	13.70	5,100	-0.30(-2.14%)
Feb 13, 2003	14.10	14.13	13.84	14.00	15,900	-0.07(-0.50%)
Feb 12, 2003	14.26	14.32	14.07	14.07	4,500	-0.09(-0.64%)
Feb 11, 2003	14.07	14.18	13.90	14.16	9,800	+0.44(+3.21%)
Feb 10, 2003	13.50	13.90	13.50	13.72	7,400	+0.27(+2.01%)
Feb 07, 2003	13.94	13.94	13.39	13.45	2,900	-0.45(-3.24%)
Feb 06, 2003	13.98	14.06	13.90	13.90	2,800	+0.04(+0.29%)
Feb 05, 2003	14.08	14.25	13.86	13.86	11,500	+0.06(+0.43%)
Feb 04, 2003	14.00	14.10	13.60	13.80	7,100	-0.48(-3.36%)
Feb 03, 2003	14.10	14.50	14.10	14.28	5,700	+0.26(+1.85%)
Jan 31, 2003	14.70	14.70	13.77	14.02	15,100	-0.78(-5.27%)
Jan 30, 2003	14.84	14.98	14.80	14.80	10,800	+0.12(+0.82%)
Jan 29, 2003	14.78	14.85	14.68	14.68	2,100	-0.22(-1.48%)
Jan 28, 2003	14.60	14.94	14.56	14.90	4,500	+0.46(+3.19%)
Jan 27, 2003	14.76	14.76	14.42	14.44	10,500	-0.16(-1.10%)
Jan 24, 2003	15.15	15.15	14.60	14.60	1,400	-0.85(-5.50%)
Jan 23, 2003	15.08	15.45	14.88	15.45	21,000	+0.45(+3.00%)
Jan 22, 2003	14.86	15.13	14.86	15.00	33,400	+0.00(+0.00%)
Jan 21, 2003	15.00	15.10	14.82	15.00	8,200	+0.18(+1.21%)
Jan 17, 2003	15.24	15.24	14.82	14.82	5,200	-0.68(-4.39%)
Jan 16, 2003	15.94	15.94	15.50	15.50	3,200	-0.50(-3.12%)
Jan 15, 2003	16.10	16.10	15.96	16.00	2,000	-0.20(-1.23%)
Jan 14, 2003	16.14	16.39	16.14	16.20	8,100	+0.30(+1.89%)
Jan 13, 2003	16.15	16.18	15.90	15.90	5,900	-0.10(-0.62%)
Jan 10, 2003	16.00	16.00	15.80	16.00	17,600	+0.30(+1.91%)
Jan 09, 2003	15.59	15.76	15.59	15.70	12,300	+0.50(+3.29%)
Jan 08, 2003	15.25	15.30	15.20	15.20	2,600	-0.05(-0.33%)
Jan 07, 2003	15.20	15.41	15.05	15.25	10,300	+0.25(+1.67%)
Jan 06, 2003	14.75	15.25	14.75	15.00	7,900	+0.45(+3.09%)
Jan 03, 2003	14.45	14.65	14.39	14.55	2,400	+0.30(+2.11%)
Jan 02, 2003	13.85	14.28	13.83	14.25	5,200	+0.50(+3.64%)
Dec 31, 2002	13.50	13.84	13.46	13.75	27,700	+0.09(+0.66%)
Dec 30, 2002	13.60	13.85	13.55	13.66	19,600	-0.04(-0.29%)
Dec 27, 2002	13.60	13.75	13.60	13.70	4,500	+0.05(+0.37%)
Dec 26, 2002	14.24	14.25	13.65	13.65	20,500	-0.59(-4.14%)
Dec 24, 2002	14.00	14.25	14.00	14.24	2,300	+0.19(+1.35%)
Dec 23, 2002	13.95	14.20	13.95	14.05	2,800	-0.01(-0.07%)
Dec 20, 2002	13.90	14.33	13.86	14.06	4,300	+0.47(+3.46%)
Dec 19, 2002	13.77	14.05	13.45	13.59	10,400	-0.26(-1.88%)
Dec 18, 2002	14.10	14.15	13.80	13.85	13,000	-0.50(-3.48%)
Dec 17, 2002	14.45	14.60	14.35	14.35	3,600	-0.20(-1.37%)
Dec 16, 2002	14.25	14.55	14.15	14.55	13,100	+0.35(+2.46%)
Dec 13, 2002	14.55	14.65	14.20	14.20	14,000	-0.54(-3.66%)
Dec 12, 2002	14.48	14.94	14.48	14.74	13,300	+0.26(+1.80%)
Dec 11, 2002	14.60	14.65	14.45	14.48	20,800	-0.35(-2.36%)
Dec 10, 2002	14.15	14.85	14.15	14.83	7,800	+0.53(+3.71%)
Dec 09, 2002	14.70	14.70	14.25	14.30	5,100	-0.75(-4.98%)
Dec 06, 2002	14.65	15.05	14.63	15.05	4,300	+0.30(+2.03%)
Dec 05, 2002	15.15	15.15	14.70	14.75	20,600	-0.50(-3.28%)
Dec 04, 2002	15.00	15.25	14.76	15.25	15,500	+0.00(+0.00%)
Dec 03, 2002	15.75	15.75	15.20	15.25	4,200	-0.73(-4.57%)
Dec 02, 2002	16.05	16.25	15.65	15.98	8,200	+0.05(+0.31%)
Nov 29, 2002	15.92	15.93	15.92	15.93	1,900	+0.11(+0.70%)
Nov 27, 2002	15.40	15.82	15.40	15.82	7,100	+0.67(+4.42%)
Nov 26, 2002	15.25	15.55	15.15	15.15	14,900	-0.55(-3.50%)
Nov 25, 2002	15.60	15.70	15.46	15.70	8,600	+0.20(+1.29%)
Nov 22, 2002	15.55	15.60	15.46	15.50	7,900	-0.35(-2.21%)
Nov 21, 2002	15.08	16.00	15.08	15.85	24,700	+0.83(+5.53%)
Nov 20, 2002	14.31	15.20	14.31	15.02	6,100	+0.71(+4.96%)
Nov 19, 2002	14.55	14.80	14.31	14.31	21,200	-0.89(-5.86%)
Nov 18, 2002	15.35	15.60	15.05	15.20	49,100	+0.10(+0.66%)
Nov 15, 2002	14.85	15.13	14.70	15.10	24,800	+0.07(+0.47%)
Nov 14, 2002	14.60	15.06	14.60	15.03	42,200	+0.63(+4.37%)
Nov 13, 2002	14.00	14.50	14.00	14.40	22,700	+0.37(+2.64%)
Nov 12, 2002	13.80	14.20	13.76	14.03	29,100	+0.63(+4.70%)
Nov 11, 2002	13.35	13.65	13.33	13.40	49,600	-0.20(-1.47%)
Nov 08, 2002	13.40	13.75	13.40	13.60	9,100	+0.15(+1.12%)
Nov 07, 2002	13.37	13.75	13.35	13.45	15,100	-0.53(-3.79%)
Nov 06, 2002	13.99	14.05	13.78	13.98	23,400	+0.47(+3.48%)
Nov 05, 2002	13.40	13.90	13.40	13.51	24,800	-0.07(-0.52%)
Nov 04, 2002	13.30	14.40	13.30	13.58	22,600	+0.72(+5.60%)
Nov 01, 2002	12.36	12.86	12.36	12.86	2,600	+0.71(+5.84%)
Oct 31, 2002	11.80	12.58	11.80	12.15	22,400	+0.22(+1.84%)
Oct 30, 2002	11.75	12.15	11.56	11.93	14,400	-0.07(-0.58%)
Oct 29, 2002	12.00	12.00	11.45	12.00	28,700	-0.45(-3.61%)
Oct 28, 2002	12.75	12.77	12.20	12.45	14,400	-0.20(-1.58%)
Oct 25, 2002	12.80	12.80	12.65	12.65	19,400	+0.00(+0.00%)
Oct 24, 2002	12.66	13.29	12.65	12.65	100,000	+0.25(+2.02%)
Oct 23, 2002	12.38	12.38	12.10	12.40	27,000	+0.20(+1.64%)
Oct 22, 2002	11.90	12.40	11.70	12.20	17,800	-0.10(-0.81%)
Oct 21, 2002	11.55	12.30	11.55	12.30	36,100	+0.60(+5.13%)
Oct 18, 2002	11.10	11.70	11.10	11.70	3,100	+0.10(+0.86%)
Oct 17, 2002	11.44	11.84	11.44	11.60	1,320,000	+0.61(+5.55%)
Oct 16, 2002	11.95	11.95	10.97	10.99	31,900	-0.71(-6.07%)
Oct 15, 2002	11.36	12.10	11.36	11.70	39,500	+0.92(+8.53%)
Oct 14, 2002	10.98	11.16	10.61	10.78	16,000	-0.20(-1.82%)
Oct 11, 2002	11.00	11.40	10.77	10.98	5,800	+0.44(+4.17%)
Oct 10, 2002	10.34	10.72	10.25	10.54	25,700	+0.54(+5.40%)
Oct 09, 2002	9.580	10.30	9.580	10.00	1,570,000	+0.45(+4.71%)
Oct 08, 2002	9.670	9.670	9.010	9.550	19,400	-0.25(-2.55%)
Oct 07, 2002	10.45	10.45	9.800	9.800	21,700	-0.87(-8.15%)
Oct 04, 2002	10.77	10.77	10.36	10.67	28,200	+0.02(+0.19%)
Oct 03, 2002	10.66	11.04	10.54	10.65	20,700	-0.55(-4.91%)
Oct 02, 2002	11.20	11.25	10.89	11.20	200,000	-0.70(-5.88%)
Oct 01, 2002	11.65	11.90	11.10	11.90	12,300	+0.50(+4.39%)
Sep 30, 2002	12.00	12.00	11.35	11.40	13,700	-1.00(-8.06%)
Sep 27, 2002	12.27	12.50	12.15	12.40	4,600	+0.00(+0.00%)
Sep 26, 2002	12.95	12.96	12.17	12.40	11,100	-0.56(-4.32%)
Sep 25, 2002	12.60	13.25	12.60	12.96	24,200	+0.56(+4.52%)
Sep 24, 2002	12.60	12.79	12.35	12.40	8,100	-0.55(-4.25%)
Sep 23, 2002	12.81	12.95	12.55	12.95	10,200	-0.14(-1.07%)
Sep 20, 2002	13.00	13.09	12.75	13.09	9,400	-0.26(-1.95%)
Sep 19, 2002	12.68	13.35	12.60	13.35	63,600	+0.10(+0.75%)
Sep 18, 2002	13.43	13.43	12.90	13.25	179,000	-0.17(-1.27%)
Sep 17, 2002	13.60	13.60	13.42	13.42	2,400	-0.38(-2.75%)
Sep 16, 2002	13.90	13.90	13.65	13.80	2,400	-0.20(-1.43%)
Sep 13, 2002	14.30	14.30	13.80	14.00	6,400	-0.55(-3.78%)
Sep 12, 2002	14.65	14.65	14.55	14.55	500	-0.10(-0.68%)
Sep 11, 2002	14.30	14.75	14.23	14.65	11,100	+0.49(+3.46%)
Sep 10, 2002	14.00	14.30	13.80	14.16	3,500	+0.16(+1.14%)
Sep 09, 2002	14.00	14.00	13.70	14.00	9,000	+0.00(+0.00%)
Sep 06, 2002	14.00	14.30	13.60	14.00	14,700	+0.29(+2.12%)
Sep 05, 2002	14.09	14.27	13.60	13.71	4,000	-0.39(-2.77%)
Sep 04, 2002	14.10	14.37	14.09	14.10	3,100	+0.00(+0.00%)
Sep 03, 2002	14.50	14.50	14.10	14.10	8,400	-0.52(-3.56%)
Aug 30, 2002	14.90	15.00	14.62	14.62	1,600	-0.48(-3.18%)
Aug 29, 2002	14.46	15.25	14.46	15.10	4,200	+0.54(+3.71%)
Aug 28, 2002	15.01	15.01	14.56	14.56	9,900	-0.54(-3.58%)
Aug 27, 2002	15.25	15.45	15.01	15.10	5,000	-0.15(-0.98%)
Aug 26, 2002	15.50	15.60	15.02	15.25	20,000	+0.25(+1.67%)
Aug 23, 2002	15.77	15.77	15.00	15.00	5,500	-0.91(-5.72%)
Aug 22, 2002	15.42	16.14	15.42	15.91	3,500	+0.39(+2.51%)
Aug 21, 2002	15.31	16.24	15.31	15.52	22,800	-0.26(-1.65%)
Aug 20, 2002	15.79	15.79	15.20	15.78	25,100	-0.06(-0.38%)
Aug 16, 2002	15.70	16.09	15.42	15.84	5,400	+0.02(+0.13%)
Aug 15, 2002	15.50	15.84	15.10	15.82	8,400	+0.12(+0.76%)
Aug 14, 2002	14.65	15.70	14.51	15.70	43,500	+1.19(+8.20%)
Aug 13, 2002	14.25	15.23	14.11	14.51	46,000	+0.16(+1.11%)
Aug 12, 2002	14.30	14.75	14.18	14.35	15,900	+0.45(+3.24%)
Aug 07, 2002	13.89	14.30	13.45	13.90	25,200	+0.89(+6.84%)
Aug 06, 2002	12.30	13.25	12.30	13.01	15,900	+0.86(+7.08%)
Aug 05, 2002	12.70	12.70	12.10	12.15	8,800	-0.80(-6.18%)
Aug 02, 2002	13.05	13.50	12.51	12.95	14,100	-0.10(-0.77%)
Aug 01, 2002	13.69	13.98	13.05	13.05	10,300	-0.46(-3.40%)
Jul 31, 2002	13.81	13.81	13.51	13.51	7,500	-0.39(-2.81%)
Jul 30, 2002	13.76	14.00	13.35	13.90	14,000	-0.15(-1.07%)
Jul 29, 2002	13.03	14.25	13.03	14.05	7,100	+1.15(+8.91%)
Jul 26, 2002	12.60	13.25	12.60	12.90	9,000	+0.05(+0.39%)
Jul 25, 2002	13.70	13.80	12.80	12.85	19,500	-1.05(-7.55%)
Jul 24, 2002	12.50	14.05	12.50	13.90	26,100	+0.05(+0.36%)
Jul 23, 2002	13.90	14.20	13.62	13.85	3,300	+0.05(+0.36%)
Jul 22, 2002	14.40	14.40	13.45	13.80	16,300	-0.96(-6.50%)
Jul 19, 2002	15.20	15.25	14.50	14.76	4,400	-0.50(-3.28%)
Jul 17, 2002	15.50	16.20	15.07	15.26	20,200	+0.40(+2.69%)
Jul 12, 2002	14.98	15.50	14.86	14.86	12,500	-0.08(-0.54%)
Jul 11, 2002	14.05	14.94	14.00	14.94	31,200	+0.53(+3.68%)
Jul 10, 2002	14.50	14.85	14.36	14.41	15,000	+0.31(+2.20%)
Jul 09, 2002	14.35	14.50	14.05	14.10	6,200	-0.15(-1.05%)
Jul 08, 2002	14.41	14.65	14.25	14.25	11,300	-0.35(-2.40%)
Jul 05, 2002	14.35	14.60	14.15	14.60	4,100	+0.55(+3.91%)
Jul 04, 2002	13.25	14.05	13.15	14.05	23,900	+0.00(+0.00%)
Jul 03, 2002	13.25	14.05	13.15	14.05	23,900	+0.55(+4.07%)
Jul 02, 2002	13.95	13.95	13.40	13.50	11,300	-0.30(-2.17%)
Jul 01, 2002	14.49	14.49	13.80	13.80	7,700	-0.84(-5.74%)
Jun 28, 2002	14.30	14.90	14.30	14.64	14,500	+0.23(+1.60%)
Jun 27, 2002	14.65	14.65	14.10	14.41	10,000	+0.26(+1.84%)
Jun 26, 2002	14.20	14.60	13.91	14.15	7,700	-0.45(-3.08%)
Jun 25, 2002	15.20	15.35	14.60	14.60	11,400	+0.05(+0.34%)
Jun 21, 2002	14.80	15.25	14.55	14.55	15,500	-0.45(-3.00%)
Jun 20, 2002	15.50	15.50	15.00	15.00	6,800	-0.50(-3.23%)
Jun 19, 2002	15.65	15.83	15.45	15.50	8,300	-0.35(-2.21%)
Jun 18, 2002	15.95	16.05	15.70	15.85	7,000	-0.10(-0.63%)
Jun 17, 2002	15.50	15.95	15.45	15.95	6,000	+0.30(+1.92%)
Jun 14, 2002	15.45	15.65	15.40	15.65	10,400	-0.45(-2.80%)
Jun 12, 2002	16.00	16.10	15.45	16.10	10,600	-0.10(-0.62%)
Jun 11, 2002	16.50	16.50	16.01	16.20	9,300	-0.30(-1.82%)
Jun 10, 2002	16.35	16.55	16.15	16.50	8,400	+0.00(+0.00%)
Jun 07, 2002	16.10	16.50	16.00	16.50	29,300	+0.00(+0.00%)
Jun 06, 2002	16.75	16.75	16.30	16.50	7,100	-0.15(-0.90%)
Jun 05, 2002	16.50	16.65	16.45	16.65	4,600	-0.21(-1.25%)
May 31, 2002	17.00	17.45	16.86	16.86	4,200	-0.15(-0.88%)
May 28, 2002	16.86	17.30	16.86	17.01	3,500	-0.20(-1.16%)
May 27, 2002	17.49	17.49	17.10	17.21	3,600	+0.00(+0.00%)
May 24, 2002	17.49	17.49	17.10	17.21	3,600	-0.39(-2.22%)
May 23, 2002	17.05	17.60	17.05	17.60	6,200	+0.55(+3.23%)
May 22, 2002	16.80	17.05	16.70	17.05	50,000	+0.10(+0.59%)
May 21, 2002	17.25	17.50	16.81	16.95	10,700	-0.21(-1.22%)
May 20, 2002	17.80	17.95	17.15	17.16	16,600	-0.90(-4.98%)
May 17, 2002	18.15	18.70	18.00	18.06	11,300	+0.06(+0.33%)
May 16, 2002	17.80	18.25	17.80	18.00	6,600	-0.01(-0.06%)
May 15, 2002	17.45	18.15	17.45	18.01	9,400	+0.35(+1.98%)
May 14, 2002	17.33	17.66	17.20	17.66	8,900	+0.61(+3.58%)
May 13, 2002	16.80	17.10	16.66	17.05	8,600	+0.35(+2.10%)
May 10, 2002	16.85	17.10	16.66	16.70	40,000	-0.35(-2.05%)
May 09, 2002	17.45	17.45	16.60	17.05	8,500	-0.40(-2.29%)
May 08, 2002	15.50	17.45	15.50	17.45	32,100	+2.55(+17.11%)
May 07, 2002	14.75	15.00	13.95	14.90	12,700	+0.15(+1.02%)
May 06, 2002	14.85	15.00	14.70	14.75	8,500	+0.05(+0.34%)
May 03, 2002	15.09	15.10	14.66	14.70	9,500	-0.60(-3.92%)
May 02, 2002	15.20	15.80	15.20	15.30	16,400	-0.15(-0.97%)
May 01, 2002	16.00	16.00	15.45	15.45	6,600	-0.75(-4.63%)
Apr 30, 2002	15.60	16.44	15.60	16.20	10,100	+0.60(+3.85%)
Apr 29, 2002	15.65	15.80	15.45	15.60	9,500	+0.10(+0.65%)
Apr 26, 2002	16.00	16.00	15.50	15.50	4,100	-0.37(-2.33%)
Apr 25, 2002	15.80	16.10	15.45	15.87	6,300	+0.27(+1.73%)
Apr 24, 2002	15.75	16.13	15.55	15.60	10,000	-0.02(-0.13%)
Apr 23, 2002	15.90	16.15	15.60	15.62	19,500	-0.45(-2.80%)
Apr 22, 2002	16.70	16.70	16.00	16.07	16,700	-0.68(-4.06%)
Apr 19, 2002	16.60	16.80	16.60	16.75	4,900	+0.13(+0.78%)
Apr 18, 2002	17.15	17.15	16.61	16.62	4,200	-0.38(-2.24%)
Apr 17, 2002	16.75	17.25	16.75	17.00	5,200	+0.29(+1.74%)
Apr 16, 2002	16.70	16.90	16.52	16.71	3,500	+0.26(+1.58%)
Apr 15, 2002	16.70	16.72	16.45	16.45	1,300	-0.36(-2.14%)
Apr 12, 2002	16.20	16.84	16.20	16.81	7,000	+0.70(+4.35%)
Apr 11, 2002	16.80	16.80	16.11	16.11	10,200	-0.69(-4.11%)
Apr 10, 2002	16.22	16.84	16.22	16.80	7,600	+0.45(+2.75%)
Apr 09, 2002	17.00	17.00	16.15	16.35	30,000	-1.05(-6.03%)
Apr 08, 2002	17.25	17.40	17.00	17.40	17,600	-0.11(-0.63%)
Apr 05, 2002	17.70	17.70	17.26	17.51	18,200	+0.01(+0.06%)
Apr 04, 2002	17.28	17.70	17.28	17.50	5,000	+0.22(+1.27%)
Apr 03, 2002	17.26	17.45	17.26	17.28	4,300	-0.09(-0.52%)
Apr 02, 2002	17.90	17.90	17.12	17.37	17,900	-0.78(-4.30%)
Apr 01, 2002	17.70	18.15	17.70	18.15	3,800	+0.20(+1.11%)
Mar 29, 2002	17.30	17.95	17.30	17.95	7,400	+0.00(+0.00%)
Mar 28, 2002	17.30	17.95	17.30	17.95	7,400	+0.65(+3.76%)
Mar 27, 2002	17.55	17.55	16.60	17.30	10,100	-0.10(-0.57%)
Mar 26, 2002	17.15	17.75	17.15	17.40	6,700	+0.30(+1.75%)
Mar 25, 2002	17.70	18.00	17.10	17.10	6,100	-0.80(-4.47%)
Mar 22, 2002	17.60	18.20	17.60	17.90	9,200	+0.45(+2.58%)
Mar 21, 2002	17.00	17.65	17.00	17.45	8,200	+0.20(+1.16%)
Mar 20, 2002	18.00	18.00	17.25	17.25	7,800	-0.75(-4.17%)
Mar 19, 2002	17.52	18.00	17.52	18.00	2,200	+0.30(+1.69%)
Mar 18, 2002	17.52	18.09	17.52	17.70	3,600	+0.15(+0.85%)
Mar 15, 2002	17.60	17.95	17.55	17.55	4,600	-0.30(-1.68%)
Mar 14, 2002	17.90	18.03	17.85	17.85	2,200	+0.20(+1.13%)
Mar 13, 2002	18.15	18.15	17.55	17.65	5,400	-0.36(-2.00%)
Mar 12, 2002	18.10	18.31	17.76	18.01	8,700	-0.53(-2.86%)
Mar 11, 2002	18.65	18.65	18.11	18.54	7,600	+0.04(+0.22%)
Mar 08, 2002	18.35	18.64	18.35	18.50	1,800	+0.65(+3.64%)
Mar 07, 2002	17.95	18.05	17.61	17.85	9,200	+0.00(+0.00%)
Mar 06, 2002	17.35	17.85	17.31	17.85	13,100	+0.25(+1.42%)
Mar 05, 2002	17.45	17.70	17.15	17.60	8,800	-0.05(-0.28%)
Mar 04, 2002	16.70	17.80	16.70	17.65	14,900	+1.20(+7.29%)

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.