Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	18.51	18.68	18.22	18.53	546,543	-0.01(-0.05%)
Apr 29, 2003	18.42	18.65	18.24	18.54	443,477	+0.11(+0.60%)
Apr 28, 2003	17.84	18.45	17.83	18.43	573,516	+0.60(+3.38%)
Apr 25, 2003	18.40	18.40	17.83	17.83	632,882	-0.62(-3.36%)
Apr 24, 2003	17.92	18.47	17.74	18.45	925,118	+0.53(+2.94%)
Apr 23, 2003	17.91	17.96	17.68	17.92	454,196	-0.08(-0.42%)
Apr 22, 2003	17.49	18.05	17.32	18.00	297,182	+0.48(+2.71%)
Apr 21, 2003	17.49	17.66	17.49	17.52	560,442	-0.03(-0.19%)
Apr 17, 2003	17.40	17.56	17.29	17.56	568,687	+0.20(+1.17%)
Apr 16, 2003	17.12	17.47	17.12	17.35	1,208,048	+0.22(+1.29%)
Apr 15, 2003	16.89	17.16	16.64	17.13	429,460	+0.25(+1.46%)
Apr 14, 2003	16.51	16.89	16.45	16.89	422,981	+0.29(+1.74%)
Apr 11, 2003	16.53	16.80	16.51	16.60	371,507	+0.03(+0.20%)
Apr 10, 2003	16.64	16.64	16.30	16.56	388,940	+0.09(+0.57%)
Apr 09, 2003	16.81	17.05	16.40	16.47	387,762	-0.23(-1.37%)
Apr 08, 2003	17.06	17.06	16.68	16.70	457,965	-0.24(-1.40%)
Apr 07, 2003	16.89	17.15	16.89	16.94	649,019	+0.34(+2.05%)
Apr 04, 2003	16.79	16.87	16.54	16.60	498,838	+0.02(+0.10%)
Apr 03, 2003	16.68	16.84	16.55	16.58	599,548	+0.03(+0.15%)
Apr 02, 2003	16.34	16.61	16.22	16.55	816,280	+0.42(+2.63%)
Apr 01, 2003	16.09	16.33	16.05	16.13	641,481	+0.00(+0.00%)
Mar 31, 2003	15.98	16.29	15.71	16.13	680,587	+0.08(+0.53%)
Mar 28, 2003	16.24	16.29	16.05	16.05	409,671	-0.20(-1.20%)
Mar 27, 2003	16.26	16.39	16.10	16.24	818,872	-0.10(-0.62%)
Mar 26, 2003	16.55	16.64	16.26	16.34	552,785	-0.20(-1.23%)
Mar 25, 2003	16.30	16.62	16.29	16.55	874,940	+0.20(+1.25%)
Mar 24, 2003	16.97	16.97	16.22	16.34	601,315	-0.62(-3.65%)
Mar 21, 2003	16.72	17.07	16.66	16.96	1,229,957	+0.36(+2.15%)
Mar 20, 2003	16.46	16.80	15.96	16.61	817,694	+0.14(+0.88%)
Mar 19, 2003	16.29	16.46	16.20	16.46	426,986	+0.08(+0.52%)
Mar 18, 2003	16.69	16.78	16.26	16.38	806,857	-0.30(-1.78%)
Mar 17, 2003	15.91	16.72	15.70	16.67	881,065	+0.76(+4.80%)
Mar 14, 2003	15.59	16.13	15.46	15.91	693,662	+0.28(+1.79%)
Mar 13, 2003	14.99	15.63	14.99	15.63	422,275	+0.72(+4.84%)
Mar 12, 2003	14.70	14.94	13.88	14.91	470,922	+0.05(+0.34%)
Mar 11, 2003	15.11	15.32	14.84	14.86	357,608	-0.30(-1.96%)
Mar 10, 2003	15.26	15.28	15.11	15.15	373,863	-0.21(-1.38%)
Mar 07, 2003	14.96	15.47	14.94	15.37	602,610	+0.07(+0.44%)
Mar 06, 2003	15.50	15.50	15.20	15.30	432,287	-0.20(-1.31%)
Mar 05, 2003	15.45	15.69	15.41	15.50	473,278	-0.03(-0.16%)
Mar 04, 2003	16.00	16.02	15.49	15.53	717,337	-0.41(-2.56%)
Mar 03, 2003	16.13	16.18	15.92	15.94	698,491	-0.11(-0.69%)
Feb 28, 2003	16.14	16.34	16.05	16.05	385,289	-0.09(-0.58%)
Feb 27, 2003	15.62	16.14	15.52	16.14	430,167	+0.53(+3.43%)
Feb 26, 2003	15.88	15.88	15.58	15.60	558,793	-0.28(-1.76%)
Feb 25, 2003	15.75	15.89	15.48	15.88	413,323	+0.11(+0.70%)
Feb 24, 2003	16.16	16.17	15.75	15.77	394,359	-0.38(-2.36%)
Feb 21, 2003	15.96	16.22	15.70	16.16	432,994	+0.36(+2.31%)
Feb 20, 2003	16.06	16.08	15.74	15.79	465,032	-0.20(-1.22%)
Feb 19, 2003	16.22	16.22	15.87	15.99	309,668	-0.25(-1.52%)
Feb 18, 2003	16.22	16.50	16.14	16.23	451,369	+0.02(+0.10%)
Feb 14, 2003	15.94	16.25	15.79	16.22	268,206	+0.33(+2.08%)
Feb 13, 2003	15.88	16.11	15.74	15.88	489,179	+0.01(+0.05%)
Feb 12, 2003	16.09	16.17	15.88	15.88	328,985	-0.24(-1.48%)
Feb 11, 2003	16.21	16.42	16.08	16.11	374,217	-0.02(-0.11%)
Feb 10, 2003	15.89	16.29	15.89	16.13	615,449	+0.15(+0.96%)
Feb 07, 2003	16.32	16.43	15.98	15.98	284,932	-0.28(-1.72%)
Feb 06, 2003	16.28	16.46	16.14	16.26	350,070	-0.02(-0.10%)
Feb 05, 2003	16.43	16.68	16.27	16.27	529,463	-0.07(-0.42%)
Feb 04, 2003	16.60	16.67	16.31	16.34	387,645	-0.43(-2.58%)
Feb 03, 2003	16.58	16.86	16.55	16.78	449,131	+0.25(+1.49%)
Jan 31, 2003	16.14	16.75	16.14	16.53	431,816	+0.40(+2.47%)
Jan 30, 2003	16.14	16.65	15.96	16.13	1,012,518	+0.02(+0.11%)
Jan 29, 2003	15.92	16.29	15.71	16.11	604,848	-0.04(-0.26%)
Jan 28, 2003	16.19	16.22	15.84	16.16	513,090	+0.26(+1.66%)
Jan 27, 2003	15.81	16.17	15.81	15.89	673,402	-0.23(-1.42%)
Jan 24, 2003	16.56	16.56	16.07	16.12	891,312	-0.59(-3.51%)
Jan 23, 2003	16.39	16.72	16.39	16.71	481,523	+0.31(+1.92%)
Jan 22, 2003	16.47	16.55	16.17	16.39	582,939	-0.21(-1.28%)
Jan 21, 2003	17.02	17.06	16.60	16.61	529,699	-0.37(-2.20%)
Jan 17, 2003	17.17	17.17	16.89	16.98	329,928	-0.19(-1.09%)
Jan 16, 2003	17.43	17.44	17.06	17.17	402,368	-0.26(-1.51%)
Jan 15, 2003	17.74	17.75	17.25	17.43	437,823	-0.31(-1.77%)
Jan 14, 2003	17.73	17.80	17.49	17.74	399,306	+0.02(+0.10%)
Jan 13, 2003	17.96	18.07	17.68	17.73	348,892	-0.08(-0.48%)
Jan 10, 2003	17.40	18.00	17.40	17.81	476,458	+0.08(+0.48%)
Jan 09, 2003	17.32	17.81	17.32	17.73	278,572	+0.44(+2.55%)
Jan 08, 2003	17.59	17.59	17.24	17.29	281,516	-0.36(-2.07%)
Jan 07, 2003	17.45	17.81	17.37	17.65	443,830	+0.17(+0.97%)
Jan 06, 2003	17.28	17.55	17.25	17.48	317,678	+0.21(+1.23%)
Jan 03, 2003	17.49	17.54	17.23	17.27	436,998	-0.24(-1.36%)
Jan 02, 2003	16.84	17.51	16.79	17.51	518,273	+0.93(+5.64%)
Dec 31, 2002	16.69	17.06	16.50	16.57	390,236	-0.11(-0.66%)
Dec 30, 2002	16.63	16.72	16.37	16.68	373,745	+0.06(+0.36%)
Dec 27, 2002	16.77	16.80	16.56	16.62	236,874	-0.25(-1.46%)
Dec 26, 2002	16.72	17.17	16.72	16.87	329,574	+0.23(+1.38%)
Dec 24, 2002	16.94	16.94	16.64	16.64	139,816	-0.22(-1.31%)
Dec 23, 2002	16.77	16.86	16.56	16.86	358,551	+0.13(+0.76%)
Dec 20, 2002	16.53	16.85	16.51	16.73	551,843	+0.16(+0.97%)
Dec 19, 2002	16.77	17.04	16.50	16.57	578,935	-0.24(-1.41%)
Dec 18, 2002	17.15	17.15	16.67	16.81	408,847	-0.36(-2.08%)
Dec 17, 2002	17.46	17.57	17.12	17.17	531,937	-0.20(-1.12%)
Dec 16, 2002	17.23	17.42	17.12	17.36	491,653	+0.21(+1.24%)
Dec 13, 2002	16.94	17.23	16.68	17.15	686,948	+0.08(+0.45%)
Dec 12, 2002	17.33	17.33	16.94	17.07	437,941	-0.14(-0.84%)
Dec 11, 2002	17.15	17.30	16.96	17.22	358,786	-0.02(-0.10%)
Dec 10, 2002	16.90	17.26	16.84	17.23	303,778	+0.34(+2.01%)
Dec 09, 2002	17.23	17.27	16.89	16.89	244,177	-0.54(-3.12%)
Dec 06, 2002	17.23	17.63	16.98	17.44	387,056	+0.20(+1.18%)
Dec 05, 2002	17.45	17.51	17.06	17.23	628,053	-0.17(-0.98%)
Dec 04, 2002	16.94	17.57	16.77	17.40	759,388	+0.42(+2.50%)
Dec 03, 2002	17.89	17.96	16.78	16.98	1,049,268	-0.93(-5.21%)
Dec 02, 2002	18.00	18.14	17.83	17.91	709,917	+0.07(+0.38%)
Nov 29, 2002	18.00	18.13	17.79	17.85	150,063	-0.07(-0.38%)
Nov 27, 2002	17.57	17.91	17.51	17.91	509,910	+0.51(+2.93%)
Nov 26, 2002	17.72	17.72	17.34	17.40	474,220	-0.34(-1.91%)
Nov 25, 2002	17.70	17.98	17.47	17.74	362,791	+0.17(+0.97%)
Nov 22, 2002	17.69	17.87	17.40	17.57	641,599	-0.10(-0.58%)
Nov 21, 2002	17.00	17.79	16.99	17.68	868,932	+0.47(+2.71%)
Nov 20, 2002	16.77	17.49	16.77	17.21	484,703	+0.32(+1.91%)
Nov 19, 2002	17.06	17.18	16.68	16.89	531,701	-0.29(-1.68%)
Nov 18, 2002	17.62	17.82	17.06	17.17	531,230	-0.46(-2.60%)
Nov 15, 2002	17.06	17.69	17.06	17.63	507,908	+0.25(+1.47%)
Nov 14, 2002	16.68	17.38	16.60	17.38	362,084	+0.77(+4.65%)
Nov 13, 2002	16.33	16.87	16.29	16.61	511,559	+0.06(+0.36%)
Nov 12, 2002	16.34	16.79	16.34	16.55	417,681	+0.32(+1.99%)
Nov 11, 2002	16.47	16.49	15.96	16.22	546,660	-0.29(-1.75%)
Nov 08, 2002	16.61	16.99	16.40	16.51	454,902	-0.04(-0.26%)
Nov 07, 2002	16.95	16.96	16.54	16.55	706,854	-0.42(-2.50%)
Nov 06, 2002	16.89	17.17	16.49	16.98	716,984	+0.25(+1.52%)
Nov 05, 2002	17.24	17.40	16.52	16.72	965,991	-0.72(-4.14%)
Nov 04, 2002	17.85	18.00	17.42	17.45	656,205	-0.41(-2.28%)
Nov 01, 2002	17.45	17.86	17.25	17.85	468,448	+0.38(+2.19%)
Oct 31, 2002	17.26	17.73	17.11	17.47	663,861	+0.21(+1.23%)
Oct 30, 2002	16.64	17.34	16.43	17.26	725,818	+0.58(+3.46%)
Oct 29, 2002	16.81	16.92	16.12	16.68	749,965	-0.21(-1.26%)
Oct 28, 2002	17.40	17.40	16.13	16.89	1,719,019	-0.83(-4.69%)
Oct 25, 2002	16.81	17.91	16.62	17.73	1,957,660	-1.10(-5.86%)
Oct 24, 2002	18.71	19.13	18.63	18.83	722,873	+0.27(+1.46%)
Oct 23, 2002	18.22	18.56	17.89	18.56	380,459	+0.31(+1.72%)
Oct 22, 2002	18.52	18.52	18.02	18.24	1,201,452	-0.31(-1.65%)
Oct 21, 2002	17.74	18.62	17.58	18.55	590,831	+0.59(+3.26%)
Oct 18, 2002	18.08	18.08	17.61	17.96	371,272	-0.14(-0.80%)
Oct 17, 2002	17.62	18.11	17.44	18.11	395,419	+0.84(+4.87%)
Oct 16, 2002	17.83	17.90	17.23	17.27	515,328	-0.56(-3.14%)
Oct 15, 2002	17.85	18.04	17.62	17.83	561,502	+0.76(+4.43%)
Oct 14, 2002	16.97	17.23	16.89	17.07	635,945	+0.11(+0.65%)
Oct 11, 2002	16.81	17.45	16.68	16.96	470,686	+0.64(+3.90%)
Oct 10, 2002	16.13	16.33	15.78	16.33	1,001,092	+0.25(+1.58%)
Oct 09, 2002	16.54	16.54	15.69	16.07	945,378	-0.49(-2.97%)
Oct 08, 2002	15.99	16.70	15.85	16.56	1,087,078	+0.67(+4.22%)
Oct 07, 2002	16.65	16.91	15.72	15.89	479,520	-0.67(-4.05%)
Oct 04, 2002	17.18	17.18	16.23	16.56	775,761	-0.62(-3.61%)
Oct 03, 2002	17.72	17.72	16.89	17.18	1,098,151	-0.53(-3.02%)
Oct 02, 2002	18.27	18.27	17.68	17.72	5,948,367	-0.61(-3.33%)
Oct 01, 2002	18.17	18.44	17.48	18.33	787,775	+0.47(+2.61%)
Sep 30, 2002	18.25	18.25	17.28	17.86	656,440	-0.44(-2.41%)
Sep 27, 2002	18.96	19.10	18.19	18.30	297,300	-0.87(-4.52%)
Sep 26, 2002	18.75	19.25	18.74	19.17	360,789	+0.47(+2.50%)
Sep 25, 2002	18.17	18.72	17.92	18.70	438,883	+0.43(+2.37%)
Sep 24, 2002	18.13	18.34	17.83	18.27	675,993	+0.14(+0.80%)
Sep 23, 2002	18.34	18.34	17.68	18.13	683,767	-0.26(-1.43%)
Sep 20, 2002	18.21	18.52	18.18	18.39	509,910	+0.18(+0.98%)
Sep 19, 2002	18.51	18.80	18.19	18.21	300,363	-0.48(-2.59%)
Sep 18, 2002	15.67	18.89	18.47	18.69	492,948	+0.05(+0.27%)
Sep 17, 2002	19.72	19.87	18.53	18.64	758,328	-1.05(-5.35%)
Sep 16, 2002	19.48	19.78	19.39	19.70	410,614	-0.06(-0.30%)
Sep 13, 2002	19.66	19.82	19.37	19.76	1,755,062	-0.08(-0.39%)
Sep 12, 2002	20.58	20.58	19.74	19.83	367,385	-0.76(-3.71%)
Sep 11, 2002	20.80	20.90	20.53	20.60	232,280	-0.16(-0.78%)
Sep 10, 2002	20.48	20.84	20.46	20.76	198,593	+0.26(+1.28%)
Sep 09, 2002	20.29	20.68	20.06	20.49	232,634	+0.08(+0.37%)
Sep 06, 2002	19.93	20.46	19.91	20.42	348,421	+0.65(+3.26%)
Sep 05, 2002	19.99	19.99	19.53	19.77	279,749	-0.33(-1.65%)
Sep 04, 2002	19.59	20.14	19.48	20.10	316,971	+0.53(+2.73%)
Sep 03, 2002	20.21	20.21	19.48	19.57	566,920	-1.19(-5.73%)
Aug 30, 2002	20.55	21.10	20.51	20.76	241,350	+0.15(+0.74%)
Aug 29, 2002	20.04	20.65	19.87	20.60	665,981	+0.24(+1.17%)
Aug 28, 2002	20.68	20.71	20.23	20.37	395,772	-0.33(-1.60%)
Aug 27, 2002	20.58	20.84	20.29	20.70	629,231	+0.48(+2.39%)
Aug 26, 2002	20.08	20.28	19.86	20.21	202,833	+0.15(+0.76%)
Aug 23, 2002	20.46	20.50	19.99	20.06	483,172	-0.50(-2.44%)
Aug 22, 2002	20.12	20.67	20.04	20.56	404,017	+0.37(+1.85%)
Aug 21, 2002	20.12	20.35	19.91	20.19	363,616	+0.25(+1.28%)
Aug 20, 2002	20.27	20.32	19.88	19.93	380,931	+0.38(+1.95%)
Aug 16, 2002	19.51	19.73	19.20	19.55	361,378	+0.03(+0.13%)
Aug 15, 2002	18.80	19.57	18.75	19.53	688,479	+0.81(+4.31%)
Aug 14, 2002	18.55	18.76	18.08	18.72	732,532	-0.08(-0.45%)
Aug 13, 2002	18.89	19.08	18.73	18.80	1,188,731	-0.17(-0.89%)
Aug 12, 2002	19.22	19.22	18.63	18.97	475,633	+0.56(+3.04%)
Aug 07, 2002	18.53	18.76	18.11	18.41	764,571	-0.12(-0.64%)
Aug 06, 2002	18.22	18.68	18.22	18.53	896,848	+0.76(+4.30%)
Aug 05, 2002	18.17	18.33	17.73	17.77	486,588	-0.48(-2.65%)
Aug 02, 2002	19.10	19.10	18.09	18.25	787,069	-0.82(-4.27%)
Aug 01, 2002	19.31	19.63	18.79	19.07	676,935	-0.36(-1.84%)
Jul 31, 2002	20.25	20.39	19.16	19.42	811,098	-0.90(-4.43%)
Jul 30, 2002	20.30	20.63	19.87	20.32	891,783	+0.03(+0.17%)
Jul 29, 2002	18.76	20.29	18.72	20.29	1,120,531	+1.99(+10.85%)
Jul 26, 2002	18.07	18.46	17.73	18.30	1,042,436	+0.49(+2.76%)
Jul 25, 2002	17.74	18.93	17.37	17.81	1,662,362	+0.50(+2.89%)
Jul 24, 2002	16.64	17.62	15.54	17.31	1,956,011	+0.55(+3.29%)
Jul 23, 2002	16.98	17.33	16.39	16.76	1,106,278	-0.22(-1.30%)
Jul 22, 2002	17.99	18.18	16.13	16.98	1,924,090	-1.01(-5.62%)
Jul 19, 2002	19.08	19.08	17.92	17.99	841,134	-1.28(-6.65%)
Jul 17, 2002	19.65	20.10	18.86	19.27	704,969	-1.31(-6.35%)
Jul 12, 2002	20.67	21.10	20.38	20.58	543,127	-0.07(-0.33%)
Jul 11, 2002	21.14	21.14	20.23	20.65	1,451,519	-0.65(-3.07%)
Jul 10, 2002	21.90	21.90	21.30	21.30	614,507	-0.73(-3.31%)
Jul 09, 2002	22.24	22.67	22.03	22.03	751,614	-0.42(-1.85%)
Jul 08, 2002	22.33	22.61	22.12	22.45	445,126	+0.07(+0.30%)
Jul 05, 2002	21.22	22.46	21.18	22.38	380,459	+0.95(+4.44%)
Jul 04, 2002	22.07	22.12	20.38	21.43	1,241,854	+0.00(+0.00%)
Jul 03, 2002	22.07	22.12	20.38	21.43	1,241,854	-1.10(-4.90%)
Jul 02, 2002	23.26	23.26	22.46	22.53	1,051,388	-0.85(-3.63%)
Jul 01, 2002	23.64	23.94	23.30	23.38	803,559	-0.39(-1.64%)
Jun 28, 2002	23.07	23.98	23.07	23.77	642,894	+0.72(+3.13%)
Jun 27, 2002	22.84	23.13	22.37	23.05	298,949	+0.37(+1.61%)
Jun 26, 2002	22.84	22.84	22.45	22.68	472,453	-0.45(-1.95%)
Jun 25, 2002	23.09	23.35	22.99	23.13	666,452	+0.17(+0.74%)
Jun 21, 2002	22.57	23.04	22.56	22.96	710,388	+0.04(+0.18%)
Jun 20, 2002	23.13	23.42	22.77	22.92	364,087	-0.03(-0.15%)
Jun 19, 2002	22.79	23.28	22.61	22.96	298,360	+0.08(+0.33%)
Jun 18, 2002	22.41	23.01	22.40	22.88	369,858	+0.06(+0.26%)
Jun 17, 2002	22.46	23.09	22.46	22.82	482,936	+0.72(+3.27%)
Jun 14, 2002	21.86	22.12	20.95	22.10	868,814	+0.14(+0.66%)
Jun 12, 2002	22.07	22.07	21.52	21.95	506,965	-0.25(-1.11%)
Jun 11, 2002	22.41	22.74	22.12	22.20	191,172	-0.28(-1.25%)
Jun 10, 2002	22.48	22.74	22.33	22.48	329,810	+0.20(+0.91%)
Jun 07, 2002	21.95	22.39	21.52	22.28	550,312	+0.25(+1.12%)
Jun 06, 2002	22.20	22.40	21.87	22.03	404,488	-0.13(-0.57%)
Jun 05, 2002	21.61	22.17	21.61	22.16	503,549	-0.42(-1.88%)
May 31, 2002	22.41	22.75	22.40	22.58	383,993	-0.34(-1.48%)
May 28, 2002	23.30	23.30	22.74	22.92	442,770	-0.37(-1.60%)
May 27, 2002	23.56	23.56	22.92	23.30	241,821	+0.00(+0.00%)
May 24, 2002	23.56	23.56	22.92	23.30	241,821	-0.04(-0.18%)
May 23, 2002	23.35	23.56	22.82	23.34	427,222	+0.07(+0.29%)
May 22, 2002	23.38	23.65	22.92	23.27	629,820	-0.11(-0.47%)
May 21, 2002	24.28	24.37	23.13	23.38	425,808	-0.59(-2.44%)
May 20, 2002	24.28	24.37	23.82	23.97	172,325	-0.39(-1.60%)
May 17, 2002	24.28	24.45	24.08	24.36	221,208	-0.03(-0.14%)
May 16, 2002	24.11	24.68	24.07	24.39	344,651	+0.05(+0.21%)
May 15, 2002	24.20	24.39	23.69	24.34	326,512	-0.07(-0.28%)
May 14, 2002	23.90	24.49	23.90	24.41	450,780	+0.55(+2.31%)
May 13, 2002	23.69	24.11	23.46	23.86	526,872	+0.04(+0.18%)
May 10, 2002	24.17	24.32	23.77	23.81	340,529	-0.49(-2.03%)
May 09, 2002	24.62	24.66	24.28	24.31	421,332	-0.35(-1.41%)
May 08, 2002	25.30	25.34	24.54	24.65	508,850	-0.23(-0.92%)
May 07, 2002	25.01	25.37	24.82	24.88	426,280	-0.13(-0.51%)
May 06, 2002	25.37	25.38	24.79	25.01	669,633	-0.20(-0.81%)
May 03, 2002	25.38	25.48	24.76	25.21	1,068,703	+0.25(+0.99%)
May 02, 2002	24.60	25.05	24.53	24.97	1,279,546	+0.63(+2.58%)

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.