Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	14.33	14.79	14.12	14.69	331,628	+0.26(+1.82%)
Apr 29, 2003	14.60	14.60	14.25	14.42	353,701	-0.17(-1.18%)
Apr 28, 2003	14.06	14.62	14.03	14.60	327,107	+0.55(+3.91%)
Apr 25, 2003	14.18	14.24	14.03	14.05	339,340	-0.20(-1.37%)
Apr 24, 2003	14.25	14.36	14.19	14.24	433,882	+0.14(+0.96%)
Apr 23, 2003	14.12	14.21	13.99	14.11	308,757	-0.02(-0.11%)
Apr 22, 2003	13.72	14.13	13.63	14.12	297,454	+0.44(+3.19%)
Apr 21, 2003	13.77	13.79	13.59	13.69	510,074	-0.03(-0.22%)
Apr 17, 2003	13.20	13.88	13.20	13.72	684,664	+0.77(+5.92%)
Apr 16, 2003	13.31	13.36	12.91	12.95	212,220	-0.29(-2.21%)
Apr 15, 2003	13.19	13.26	12.89	13.24	323,118	+0.01(+0.11%)
Apr 14, 2003	12.87	13.23	12.83	13.23	293,864	+0.39(+3.05%)
Apr 11, 2003	13.12	13.25	12.76	12.84	232,166	-0.14(-1.10%)
Apr 10, 2003	13.09	13.12	12.78	12.98	307,693	+0.05(+0.35%)
Apr 09, 2003	13.09	13.44	12.91	12.94	336,681	-0.20(-1.49%)
Apr 08, 2003	13.55	13.55	13.08	13.13	359,419	-0.42(-3.11%)
Apr 07, 2003	13.61	13.85	13.47	13.55	217,140	+0.10(+0.73%)
Apr 04, 2003	13.50	13.60	13.33	13.45	286,817	-0.02(-0.11%)
Apr 03, 2003	13.53	13.57	13.35	13.47	342,797	-0.01(-0.11%)
Apr 02, 2003	13.33	13.57	13.30	13.48	329,766	+0.20(+1.53%)
Apr 01, 2003	13.10	13.32	12.97	13.28	243,335	+0.18(+1.38%)
Mar 31, 2003	12.94	13.21	12.81	13.10	338,143	+0.07(+0.52%)
Mar 28, 2003	12.90	13.05	12.88	13.03	251,580	-0.14(-1.08%)
Mar 27, 2003	13.05	13.23	12.80	13.18	224,454	+0.08(+0.63%)
Mar 26, 2003	13.14	13.26	12.94	13.09	231,235	-0.15(-1.14%)
Mar 25, 2003	13.09	13.33	12.97	13.24	142,544	+0.18(+1.38%)
Mar 24, 2003	13.64	13.64	12.98	13.06	283,625	-0.58(-4.24%)
Mar 21, 2003	13.19	13.64	13.10	13.64	252,244	+0.64(+4.92%)
Mar 20, 2003	13.03	13.09	12.72	13.00	355,828	-0.02(-0.17%)
Mar 19, 2003	13.16	13.18	12.91	13.03	382,024	-0.14(-1.03%)
Mar 18, 2003	13.45	13.48	13.11	13.16	344,659	-0.10(-0.74%)
Mar 17, 2003	12.60	13.27	12.41	13.26	322,187	+0.65(+5.13%)
Mar 14, 2003	12.74	12.75	12.48	12.61	262,084	+0.02(+0.18%)
Mar 13, 2003	12.18	12.59	12.17	12.59	215,678	+0.48(+3.98%)
Mar 12, 2003	12.16	12.16	11.93	12.11	275,780	+0.02(+0.19%)
Mar 11, 2003	12.42	12.50	12.08	12.09	395,454	-0.26(-2.13%)
Mar 10, 2003	12.62	12.62	12.34	12.35	217,007	-0.27(-2.15%)
Mar 07, 2003	12.42	12.73	12.30	12.62	318,730	+0.12(+0.96%)
Mar 06, 2003	12.63	12.66	12.41	12.50	209,162	-0.18(-1.42%)
Mar 05, 2003	12.58	12.68	12.41	12.68	330,830	+0.10(+0.78%)
Mar 04, 2003	12.97	12.97	12.51	12.58	581,213	-0.35(-2.73%)
Mar 03, 2003	13.00	13.19	12.94	12.94	287,482	-0.06(-0.46%)
Feb 28, 2003	13.16	13.27	12.97	13.00	358,089	-0.03(-0.23%)
Feb 27, 2003	12.79	13.04	12.79	13.03	253,042	+0.16(+1.23%)
Feb 26, 2003	13.02	13.06	12.86	12.87	250,250	-0.08(-0.58%)
Feb 25, 2003	12.80	13.00	12.75	12.94	354,100	+0.08(+0.64%)
Feb 24, 2003	12.90	12.90	12.76	12.86	272,855	-0.01(-0.06%)
Feb 21, 2003	12.78	12.97	12.71	12.87	345,191	+0.13(+1.00%)
Feb 20, 2003	12.82	12.91	12.74	12.74	279,902	-0.08(-0.64%)
Feb 19, 2003	12.97	12.97	12.73	12.82	454,493	-0.08(-0.64%)
Feb 18, 2003	12.75	13.01	12.75	12.91	382,688	+0.34(+2.69%)
Feb 14, 2003	12.45	12.82	12.41	12.57	344,260	+0.24(+1.95%)
Feb 13, 2003	12.37	12.37	12.21	12.33	440,664	+0.06(+0.49%)
Feb 12, 2003	12.30	12.45	12.27	12.27	405,293	-0.14(-1.09%)
Feb 11, 2003	12.37	12.54	12.34	12.40	518,052	+0.11(+0.92%)
Feb 10, 2003	12.37	12.54	12.28	12.29	518,052	+0.01(+0.12%)
Feb 07, 2003	12.45	12.59	12.26	12.27	460,476	+0.01(+0.06%)
Feb 06, 2003	12.33	12.46	12.21	12.27	518,052	-0.07(-0.55%)
Feb 05, 2003	12.23	12.58	12.23	12.33	394,922	+0.00(+0.00%)
Feb 04, 2003	12.18	12.42	12.12	12.33	658,735	+0.15(+1.23%)
Feb 03, 2003	12.07	12.32	12.02	12.18	680,675	+0.06(+0.50%)
Jan 31, 2003	11.84	12.13	11.84	12.12	374,710	+0.24(+2.03%)
Jan 30, 2003	11.97	11.99	11.78	11.88	732,135	-0.09(-0.75%)
Jan 29, 2003	12.09	12.09	11.77	11.97	707,136	-0.17(-1.42%)
Jan 28, 2003	11.73	12.17	11.62	12.15	1,153,252	+0.69(+6.04%)
Jan 27, 2003	11.84	12.08	11.42	11.45	1,837,385	-0.77(-6.28%)
Jan 24, 2003	13.35	13.69	12.03	12.22	2,077,397	-2.37(-16.24%)
Jan 23, 2003	14.24	14.65	14.24	14.59	278,440	+0.35(+2.48%)
Jan 22, 2003	14.59	14.59	14.23	14.24	198,258	-0.52(-3.52%)
Jan 21, 2003	15.01	15.09	14.66	14.76	341,069	-0.26(-1.70%)
Jan 17, 2003	15.12	15.12	14.89	15.01	241,740	-0.12(-0.80%)
Jan 16, 2003	14.94	15.19	14.94	15.13	276,046	+0.29(+1.98%)
Jan 15, 2003	15.28	15.29	14.82	14.84	359,951	-0.44(-2.90%)
Jan 14, 2003	14.96	15.29	14.91	15.28	312,214	+0.17(+1.15%)
Jan 13, 2003	15.17	15.33	15.04	15.11	211,688	-0.06(-0.40%)
Jan 10, 2003	15.18	15.29	14.97	15.17	252,510	-0.02(-0.10%)
Jan 09, 2003	15.04	15.24	15.04	15.18	215,146	+0.14(+0.95%)
Jan 08, 2003	15.30	15.32	14.89	15.04	253,574	-0.26(-1.72%)
Jan 07, 2003	15.42	15.45	15.15	15.30	278,839	-0.09(-0.59%)
Jan 06, 2003	15.19	15.49	15.19	15.39	488,533	+0.13(+0.84%)
Jan 03, 2003	15.45	15.49	15.18	15.27	183,100	-0.19(-1.22%)
Jan 02, 2003	15.00	15.53	15.00	15.45	284,955	+0.47(+3.11%)
Dec 31, 2002	14.97	15.21	14.76	14.99	335,351	-0.05(-0.35%)
Dec 30, 2002	14.74	15.05	14.74	15.04	189,881	+0.20(+1.32%)
Dec 27, 2002	14.97	15.07	14.78	14.85	206,104	-0.21(-1.40%)
Dec 26, 2002	14.97	15.28	14.97	15.06	133,369	+0.06(+0.40%)
Dec 24, 2002	15.00	15.14	14.93	15.00	73,000	-0.02(-0.15%)
Dec 23, 2002	14.89	15.03	14.82	15.02	227,512	+0.06(+0.40%)
Dec 20, 2002	14.98	15.06	14.89	14.96	518,850	+0.05(+0.35%)
Dec 19, 2002	15.06	15.20	14.84	14.91	178,978	-0.16(-1.05%)
Dec 18, 2002	15.23	15.24	14.96	15.06	225,783	-0.20(-1.33%)
Dec 17, 2002	15.43	15.50	15.23	15.27	151,054	-0.09(-0.59%)
Dec 16, 2002	14.89	15.37	14.83	15.36	311,815	+0.62(+4.24%)
Dec 13, 2002	14.88	15.10	14.66	14.73	214,614	-0.26(-1.71%)
Dec 12, 2002	15.06	15.09	14.75	14.99	232,698	+0.08(+0.50%)
Dec 11, 2002	14.89	15.00	14.78	14.91	200,918	-0.15(-1.00%)
Dec 10, 2002	14.93	15.08	14.83	15.06	216,475	+0.05(+0.35%)
Dec 09, 2002	15.15	15.15	14.88	15.01	246,394	-0.14(-0.89%)
Dec 06, 2002	15.02	15.29	14.91	15.15	350,111	+0.02(+0.10%)
Dec 05, 2002	15.54	15.57	15.09	15.13	274,451	-0.48(-3.08%)
Dec 04, 2002	15.70	15.75	15.51	15.61	289,343	-0.09(-0.57%)
Dec 03, 2002	15.81	15.81	15.47	15.70	373,115	-0.03(-0.19%)
Dec 02, 2002	15.76	16.09	15.50	15.73	368,993	+0.26(+1.70%)
Nov 29, 2002	15.54	15.58	15.43	15.47	80,314	-0.06(-0.39%)
Nov 27, 2002	14.94	15.64	14.94	15.53	222,459	+0.52(+3.46%)
Nov 26, 2002	15.22	15.30	14.97	15.01	208,630	-0.24(-1.58%)
Nov 25, 2002	15.23	15.38	15.05	15.25	323,384	+0.21(+1.40%)
Nov 22, 2002	14.59	15.12	14.55	15.04	449,440	+0.45(+3.09%)
Nov 21, 2002	14.64	14.78	14.57	14.59	507,149	+0.05(+0.36%)
Nov 20, 2002	14.29	14.54	14.19	14.54	384,284	+0.11(+0.78%)
Nov 19, 2002	14.50	14.51	14.30	14.42	297,454	-0.04(-0.26%)
Nov 18, 2002	14.85	14.85	14.43	14.46	543,583	-0.13(-0.88%)
Nov 15, 2002	14.59	14.84	14.55	14.59	885,982	-0.16(-1.07%)
Nov 14, 2002	14.97	15.04	14.59	14.75	338,542	-0.05(-0.31%)
Nov 13, 2002	14.76	15.09	14.52	14.79	196,796	+0.02(+0.10%)
Nov 12, 2002	14.59	14.94	14.40	14.78	367,530	+0.25(+1.71%)
Nov 11, 2002	14.91	14.91	14.48	14.53	217,805	-0.22(-1.48%)
Nov 08, 2002	14.83	15.20	14.70	14.75	161,559	-0.14(-0.91%)
Nov 07, 2002	15.00	15.00	14.60	14.88	453,429	-0.01(-0.05%)
Nov 06, 2002	14.73	15.00	14.61	14.89	358,089	+0.30(+2.06%)
Nov 05, 2002	14.64	14.82	14.48	14.59	339,872	+0.14(+0.94%)
Nov 04, 2002	14.48	14.83	14.42	14.45	406,091	+0.29(+2.07%)
Nov 01, 2002	13.89	14.18	13.65	14.16	185,759	+0.35(+2.50%)
Oct 31, 2002	13.81	14.09	13.80	13.82	304,502	+0.01(+0.05%)
Oct 30, 2002	13.84	13.91	13.60	13.81	177,116	+0.07(+0.49%)
Oct 29, 2002	13.61	13.82	13.43	13.74	220,332	+0.09(+0.66%)
Oct 28, 2002	14.08	14.09	13.60	13.65	226,980	-0.28(-2.00%)
Oct 25, 2002	13.78	14.02	13.66	13.93	265,143	+0.10(+0.71%)
Oct 24, 2002	14.20	14.26	13.73	13.83	385,747	-0.20(-1.39%)
Oct 23, 2002	13.61	14.03	13.58	14.03	606,611	+0.43(+3.15%)
Oct 22, 2002	13.73	13.84	13.46	13.60	1,104,585	-0.14(-0.99%)
Oct 21, 2002	13.61	13.82	13.33	13.73	1,611,070	-0.03(-0.22%)
Oct 18, 2002	14.85	14.86	13.76	13.76	2,138,165	-2.17(-13.64%)
Oct 17, 2002	16.39	16.39	15.58	15.94	509,542	+0.71(+4.64%)
Oct 16, 2002	15.57	15.64	15.00	15.23	481,353	-0.23(-1.46%)
Oct 15, 2002	14.89	15.49	14.74	15.45	913,640	+0.66(+4.47%)
Oct 14, 2002	15.03	15.03	14.73	14.79	493,719	-0.20(-1.35%)
Oct 11, 2002	15.21	15.72	14.88	15.00	492,655	-0.10(-0.65%)
Oct 10, 2002	14.48	15.15	14.31	15.09	246,261	+0.62(+4.26%)
Oct 09, 2002	15.23	15.24	14.48	14.48	411,410	-0.80(-5.27%)
Oct 08, 2002	14.74	15.30	14.60	15.28	689,451	+0.45(+3.04%)
Oct 07, 2002	14.87	14.97	14.64	14.83	420,851	-0.04(-0.25%)
Oct 04, 2002	15.12	15.18	14.64	14.87	604,217	-0.10(-0.65%)
Oct 03, 2002	15.19	15.34	14.96	14.97	311,017	-0.08(-0.50%)
Oct 02, 2002	15.42	15.51	14.98	15.04	308,092	-0.38(-2.44%)
Oct 01, 2002	14.86	15.49	14.80	15.42	336,282	+0.56(+3.75%)
Sep 30, 2002	14.70	14.99	14.44	14.86	494,517	-0.02(-0.10%)
Sep 27, 2002	15.08	15.18	14.79	14.88	372,184	-0.32(-2.13%)
Sep 26, 2002	14.82	15.26	14.82	15.20	207,167	+0.50(+3.38%)
Sep 25, 2002	14.29	14.77	13.98	14.70	520,978	+0.51(+3.60%)
Sep 24, 2002	14.82	14.83	14.11	14.19	507,282	-0.78(-5.22%)
Sep 23, 2002	15.04	15.15	14.88	14.97	282,695	-0.14(-0.90%)
Sep 20, 2002	15.00	15.20	14.90	15.11	350,244	+0.15(+1.01%)
Sep 19, 2002	15.29	15.37	14.96	14.96	179,776	-0.52(-3.35%)
Sep 18, 2002	15.61	15.64	15.04	15.48	268,201	-0.21(-1.34%)
Sep 17, 2002	16.32	16.42	15.67	15.69	214,215	-0.45(-2.80%)
Sep 16, 2002	16.02	16.21	15.85	16.14	249,984	+0.12(+0.75%)
Sep 13, 2002	16.40	16.40	15.79	16.02	651,555	-0.42(-2.56%)
Sep 12, 2002	16.92	16.92	16.38	16.44	119,673	-0.54(-3.19%)
Sep 11, 2002	17.03	17.12	16.85	16.98	90,818	+0.06(+0.36%)
Sep 10, 2002	17.00	17.03	16.76	16.92	94,010	+0.01(+0.04%)
Sep 09, 2002	16.79	17.02	16.45	16.91	220,730	+0.11(+0.67%)
Sep 06, 2002	16.85	16.92	16.67	16.80	153,979	+0.07(+0.40%)
Sep 05, 2002	16.94	16.95	16.62	16.73	235,490	-0.34(-1.98%)
Sep 04, 2002	16.70	17.07	16.51	17.07	339,340	+0.53(+3.18%)
Sep 03, 2002	16.62	16.84	16.34	16.55	346,919	-0.64(-3.72%)
Aug 30, 2002	17.07	17.55	17.00	17.18	167,010	+0.23(+1.33%)
Aug 29, 2002	16.96	17.22	16.81	16.96	132,305	-0.19(-1.10%)
Aug 28, 2002	17.45	17.45	17.00	17.15	112,094	-0.33(-1.89%)
Aug 27, 2002	17.41	17.74	17.39	17.48	130,311	+0.20(+1.18%)
Aug 26, 2002	17.41	17.49	17.04	17.27	239,878	-0.02(-0.09%)
Aug 23, 2002	17.71	17.75	17.29	17.29	172,196	-0.42(-2.38%)
Aug 22, 2002	17.41	17.74	17.39	17.71	224,188	+0.23(+1.33%)
Aug 21, 2002	17.33	17.49	17.06	17.48	169,271	+0.20(+1.13%)
Aug 20, 2002	17.49	17.49	17.21	17.28	518,584	+0.21(+1.23%)
Aug 16, 2002	17.18	17.18	16.76	17.07	326,575	-0.11(-0.66%)
Aug 15, 2002	17.03	17.38	16.81	17.18	256,367	+0.00(+0.00%)
Aug 14, 2002	16.85	17.19	16.24	17.18	235,357	+0.26(+1.56%)
Aug 13, 2002	17.33	17.37	16.91	16.92	181,903	-0.47(-2.72%)
Aug 12, 2002	17.30	17.43	16.94	17.39	226,182	+0.48(+2.85%)
Aug 07, 2002	16.96	17.03	16.37	16.91	214,481	+0.18(+1.08%)
Aug 06, 2002	16.09	16.94	16.09	16.73	231,235	+0.76(+4.75%)
Aug 05, 2002	16.54	16.58	15.93	15.97	178,180	-0.57(-3.45%)
Aug 02, 2002	17.23	17.23	16.36	16.55	167,542	-0.68(-3.97%)
Aug 01, 2002	17.24	17.56	16.96	17.23	197,993	-0.05(-0.30%)
Jul 31, 2002	17.70	17.70	17.07	17.28	236,288	-0.31(-1.75%)
Jul 30, 2002	17.88	17.91	17.00	17.59	252,377	-0.32(-1.81%)
Jul 29, 2002	17.11	17.97	16.96	17.91	248,920	+1.02(+6.06%)
Jul 26, 2002	17.15	17.15	16.58	16.89	306,496	-0.14(-0.84%)
Jul 25, 2002	16.79	17.24	16.46	17.03	427,765	+0.24(+1.43%)
Jul 24, 2002	15.69	16.79	15.27	16.79	352,903	+1.03(+6.54%)
Jul 23, 2002	15.71	16.06	15.70	15.76	472,045	+0.24(+1.55%)
Jul 22, 2002	15.67	16.02	15.27	15.52	532,280	-0.16(-1.01%)
Jul 19, 2002	16.24	16.24	15.54	15.68	369,258	-0.89(-5.36%)
Jul 17, 2002	16.66	17.12	16.43	16.57	235,091	-0.73(-4.22%)
Jul 12, 2002	17.41	17.65	17.13	17.30	131,374	-0.12(-0.69%)
Jul 11, 2002	17.49	17.62	17.03	17.42	186,158	-0.17(-0.98%)
Jul 10, 2002	18.05	18.16	17.52	17.59	237,485	-0.56(-3.07%)
Jul 09, 2002	18.44	18.44	18.15	18.15	226,182	-0.29(-1.59%)
Jul 08, 2002	18.69	18.80	18.36	18.44	155,043	-0.26(-1.41%)
Jul 05, 2002	17.97	18.72	17.97	18.70	130,576	+0.69(+3.84%)
Jul 04, 2002	18.37	18.47	17.52	18.01	238,150	+0.00(+0.00%)
Jul 03, 2002	18.37	18.47	17.52	18.01	238,150	-0.36(-1.96%)
Jul 02, 2002	18.73	18.80	18.25	18.37	192,275	-0.35(-1.89%)
Jul 01, 2002	19.09	19.20	18.64	18.73	263,015	-0.36(-1.89%)
Jun 28, 2002	18.82	19.09	18.79	19.09	265,409	+0.21(+1.12%)
Jun 27, 2002	18.61	18.88	18.43	18.88	313,943	+0.32(+1.70%)
Jun 26, 2002	18.43	18.61	18.19	18.56	771,228	-0.06(-0.32%)
Jun 25, 2002	18.80	19.08	18.62	18.62	163,154	-0.33(-1.75%)
Jun 21, 2002	19.15	19.41	18.85	18.95	519,382	-0.42(-2.17%)
Jun 20, 2002	19.46	19.55	19.28	19.37	207,300	-0.10(-0.50%)
Jun 19, 2002	19.59	19.93	19.35	19.47	124,327	-0.20(-0.99%)
Jun 18, 2002	19.67	19.82	19.60	19.67	121,136	+0.00(+0.00%)
Jun 17, 2002	19.25	19.67	19.23	19.67	169,005	+0.41(+2.15%)
Jun 14, 2002	19.25	19.38	18.76	19.25	191,344	-0.53(-2.70%)
Jun 12, 2002	19.78	20.12	19.62	19.79	220,332	-0.05(-0.23%)
Jun 11, 2002	20.12	20.41	19.81	19.83	178,180	-0.30(-1.49%)
Jun 10, 2002	19.93	20.27	19.85	20.13	160,096	+0.06(+0.30%)
Jun 07, 2002	20.00	20.14	19.88	20.07	208,630	-0.02(-0.11%)
Jun 06, 2002	20.64	20.68	20.02	20.09	213,151	-0.56(-2.69%)
Jun 05, 2002	20.32	20.79	20.27	20.65	107,041	-0.20(-0.97%)
May 31, 2002	20.68	21.09	20.60	20.85	137,757	-0.15(-0.72%)
May 28, 2002	21.32	21.32	20.80	21.00	194,136	-0.35(-1.65%)
May 27, 2002	21.47	21.62	21.35	21.36	1,210,031	+0.00(+0.00%)
May 24, 2002	21.47	21.62	21.35	21.36	157,968	-0.11(-0.53%)
May 23, 2002	21.28	21.48	21.03	21.47	207,433	+0.26(+1.21%)
May 22, 2002	21.03	21.25	21.02	21.22	148,793	+0.11(+0.53%)
May 21, 2002	21.01	21.25	21.01	21.10	203,577	-0.08(-0.39%)
May 20, 2002	21.17	21.24	21.06	21.19	161,692	-0.04(-0.18%)
May 17, 2002	20.87	21.22	20.87	21.22	138,954	+0.28(+1.33%)
May 16, 2002	20.91	21.06	20.76	20.94	243,335	+0.11(+0.51%)
May 15, 2002	20.94	21.06	20.72	20.84	159,032	-0.02(-0.11%)
May 14, 2002	20.57	20.98	20.55	20.86	158,500	+0.38(+1.87%)
May 13, 2002	20.37	20.53	20.27	20.48	174,191	+0.11(+0.55%)
May 10, 2002	20.61	20.67	20.27	20.37	144,937	-0.32(-1.53%)
May 09, 2002	20.61	20.80	20.46	20.68	178,845	+0.02(+0.11%)
May 08, 2002	20.15	20.67	20.15	20.66	240,277	+0.47(+2.31%)
May 07, 2002	20.06	20.25	19.92	20.19	385,747	+0.05(+0.22%)
May 06, 2002	20.96	20.98	20.05	20.15	499,835	-0.81(-3.88%)
May 03, 2002	21.31	21.31	20.77	20.96	264,345	-0.27(-1.28%)
May 02, 2002	21.02	21.32	20.87	21.23	166,213	+0.32(+1.55%)

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.