Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	11.60	11.92	11.53	11.90	199,700	+0.20(+1.71%)
Apr 29, 2003	11.80	11.88	11.60	11.70	105,300	-0.09(-0.76%)
Apr 28, 2003	11.65	11.80	11.55	11.79	107,800	+0.14(+1.20%)
Apr 25, 2003	11.71	11.74	11.55	11.65	191,500	-0.14(-1.19%)
Apr 24, 2003	11.77	11.88	11.68	11.79	93,600	-0.01(-0.08%)
Apr 23, 2003	11.80	11.94	11.69	11.80	274,400	+0.00(+0.00%)
Apr 22, 2003	11.43	11.90	11.37	11.80	227,300	+0.37(+3.24%)
Apr 21, 2003	11.09	11.45	10.94	11.43	273,800	+0.44(+4.00%)
Apr 17, 2003	10.45	10.99	10.26	10.99	150,200	+0.64(+6.18%)
Apr 16, 2003	10.65	10.85	10.34	10.35	74,400	-0.20(-1.90%)
Apr 15, 2003	10.64	10.70	10.33	10.55	125,200	-0.11(-1.03%)
Apr 14, 2003	10.32	10.66	10.20	10.66	167,200	+0.44(+4.31%)
Apr 11, 2003	10.20	10.41	10.10	10.22	63,000	+0.09(+0.89%)
Apr 10, 2003	10.25	10.25	10.00	10.13	84,500	-0.02(-0.20%)
Apr 09, 2003	9.940	10.20	9.940	10.15	108,400	+0.25(+2.53%)
Apr 08, 2003	10.00	10.11	9.650	9.900	113,500	-0.18(-1.79%)
Apr 07, 2003	10.00	10.24	10.00	10.08	129,700	+0.18(+1.82%)
Apr 04, 2003	9.920	10.10	9.730	9.900	75,400	+0.08(+0.81%)
Apr 03, 2003	9.880	10.00	9.650	9.820	73,800	+0.04(+0.41%)
Apr 02, 2003	10.00	10.15	9.750	9.780	87,600	-0.08(-0.81%)
Apr 01, 2003	9.650	9.860	9.550	9.860	80,600	+0.25(+2.60%)
Mar 31, 2003	9.820	9.850	9.610	9.610	102,200	-0.31(-3.13%)
Mar 28, 2003	9.890	9.920	9.760	9.920	79,900	+0.04(+0.40%)
Mar 27, 2003	9.650	9.970	9.550	9.880	64,600	+0.24(+2.49%)
Mar 26, 2003	10.00	10.10	9.640	9.640	142,900	-0.41(-4.08%)
Mar 25, 2003	9.780	10.11	9.720	10.05	125,400	+0.27(+2.76%)
Mar 24, 2003	10.35	10.60	9.740	9.780	125,600	-0.22(-2.20%)
Mar 21, 2003	9.910	10.30	9.750	10.00	203,700	+0.09(+0.91%)
Mar 20, 2003	9.890	10.06	9.550	9.910	120,700	-0.08(-0.80%)
Mar 19, 2003	9.980	10.13	9.880	9.990	91,500	+0.01(+0.10%)
Mar 18, 2003	9.900	10.08	9.810	9.980	171,500	+0.00(+0.00%)
Mar 17, 2003	9.200	10.09	9.180	9.980	165,900	+0.73(+7.89%)
Mar 14, 2003	9.290	9.640	9.210	9.250	132,400	-0.14(-1.49%)
Mar 13, 2003	8.750	9.390	8.730	9.390	213,700	+0.97(+11.52%)
Mar 12, 2003	8.460	8.630	7.920	8.420	186,100	-0.07(-0.82%)
Mar 11, 2003	8.450	8.850	8.320	8.490	284,100	+0.05(+0.59%)
Mar 10, 2003	9.050	9.060	8.440	8.440	310,300	-0.66(-7.25%)
Mar 07, 2003	9.110	9.270	8.990	9.100	205,500	-0.11(-1.19%)
Mar 06, 2003	9.440	9.470	9.170	9.210	140,200	-0.33(-3.46%)
Mar 05, 2003	9.670	9.730	9.400	9.540	184,800	-0.15(-1.55%)
Mar 04, 2003	9.740	9.900	9.630	9.690	145,900	-0.04(-0.41%)
Mar 03, 2003	10.15	10.15	9.530	9.730	408,500	-0.32(-3.18%)
Feb 28, 2003	10.45	10.49	9.970	10.05	181,500	-0.39(-3.74%)
Feb 27, 2003	10.40	10.63	9.980	10.44	233,600	+0.14(+1.36%)
Feb 26, 2003	10.90	11.07	10.20	10.30	293,400	-0.50(-4.63%)
Feb 25, 2003	10.60	11.05	10.51	10.80	376,000	-0.09(-0.83%)
Feb 24, 2003	10.90	11.07	10.68	10.89	182,600	+0.04(+0.37%)
Feb 21, 2003	10.80	11.09	10.70	10.85	113,700	+0.10(+0.93%)
Feb 20, 2003	11.08	11.18	10.60	10.75	245,500	-0.43(-3.85%)
Feb 19, 2003	11.60	11.60	11.15	11.18	121,400	-0.43(-3.70%)
Feb 18, 2003	11.54	12.10	11.33	11.61	165,100	+0.07(+0.61%)
Feb 14, 2003	11.15	11.85	11.15	11.54	224,400	+0.35(+3.13%)
Feb 13, 2003	11.25	11.31	10.90	11.19	307,700	-0.31(-2.70%)
Feb 12, 2003	12.04	12.09	11.40	11.50	262,000	-0.53(-4.41%)
Feb 11, 2003	12.54	12.62	11.86	12.03	401,800	-0.56(-4.45%)
Feb 10, 2003	12.93	13.07	12.35	12.59	290,800	-0.34(-2.63%)
Feb 07, 2003	13.45	13.80	12.85	12.93	572,300	-1.25(-8.82%)
Feb 06, 2003	14.37	14.51	14.10	14.18	86,100	-0.29(-2.00%)
Feb 05, 2003	14.54	14.68	14.22	14.47	75,400	-0.07(-0.48%)
Feb 04, 2003	14.66	14.66	14.25	14.54	189,800	-0.22(-1.49%)
Feb 03, 2003	15.40	15.40	14.50	14.76	210,300	-0.79(-5.08%)
Jan 31, 2003	14.69	15.55	14.69	15.55	99,400	+0.86(+5.85%)
Jan 30, 2003	14.80	15.02	14.64	14.69	60,000	-0.21(-1.41%)
Jan 29, 2003	15.15	15.15	14.69	14.90	133,200	-0.15(-1.00%)
Jan 28, 2003	15.11	15.27	14.75	15.05	149,500	+0.00(+0.00%)
Jan 27, 2003	15.53	15.83	15.00	15.05	102,800	-0.58(-3.71%)
Jan 24, 2003	16.00	16.10	15.60	15.63	83,100	-0.37(-2.31%)
Jan 23, 2003	16.00	16.22	16.00	16.00	92,300	+0.00(+0.00%)
Jan 22, 2003	16.06	16.08	15.99	16.00	80,500	-0.11(-0.68%)
Jan 21, 2003	16.06	16.25	16.03	16.11	158,700	+0.11(+0.69%)
Jan 17, 2003	16.41	16.60	16.00	16.00	136,100	-0.41(-2.50%)
Jan 16, 2003	15.90	16.47	15.84	16.41	165,400	+0.46(+2.88%)
Jan 15, 2003	16.07	16.30	15.87	15.95	77,200	-0.13(-0.81%)
Jan 14, 2003	15.76	16.38	15.76	16.08	251,400	+0.29(+1.84%)
Jan 13, 2003	15.30	15.80	15.25	15.79	302,300	+0.51(+3.34%)
Jan 10, 2003	15.65	15.90	15.15	15.28	323,100	-0.57(-3.60%)
Jan 09, 2003	15.79	16.31	15.72	15.85	281,500	+0.13(+0.83%)
Jan 08, 2003	15.25	15.98	15.23	15.72	313,700	+0.48(+3.15%)
Jan 07, 2003	15.96	15.96	15.14	15.24	206,400	-0.62(-3.91%)
Jan 06, 2003	15.63	16.01	15.44	15.86	174,200	+0.33(+2.12%)
Jan 03, 2003	15.60	15.95	15.45	15.53	193,600	-0.18(-1.15%)
Jan 02, 2003	15.70	16.06	15.38	15.71	150,800	+0.16(+1.03%)
Dec 31, 2002	15.49	15.84	15.49	15.55	155,200	+0.10(+0.65%)
Dec 30, 2002	15.49	15.63	15.35	15.45	136,500	+0.06(+0.39%)
Dec 27, 2002	15.26	15.50	15.26	15.39	65,800	+0.20(+1.32%)
Dec 26, 2002	15.73	15.84	15.12	15.19	196,700	-0.54(-3.43%)
Dec 24, 2002	15.53	15.77	15.53	15.73	11,300	+0.18(+1.16%)
Dec 23, 2002	15.48	15.70	15.40	15.55	266,200	+0.06(+0.39%)
Dec 20, 2002	15.35	15.55	15.18	15.49	128,900	+0.38(+2.51%)
Dec 19, 2002	15.46	15.62	14.90	15.11	294,400	-0.37(-2.39%)
Dec 18, 2002	15.66	15.76	15.15	15.48	135,200	-0.20(-1.28%)
Dec 17, 2002	15.71	15.99	15.50	15.68	241,400	-0.13(-0.82%)
Dec 16, 2002	15.05	15.81	15.05	15.81	103,000	+0.77(+5.12%)
Dec 13, 2002	15.07	15.35	14.96	15.04	109,500	-0.13(-0.86%)
Dec 12, 2002	15.20	15.56	15.00	15.17	193,300	+0.17(+1.13%)
Dec 11, 2002	15.90	15.91	14.97	15.00	203,800	-1.00(-6.25%)
Dec 10, 2002	14.88	16.00	14.88	16.00	309,700	+1.14(+7.67%)
Dec 09, 2002	14.68	15.18	14.65	14.86	259,200	+0.11(+0.75%)
Dec 06, 2002	14.36	15.20	14.26	14.75	267,400	+0.39(+2.72%)
Dec 05, 2002	14.51	14.95	14.18	14.36	455,300	-0.05(-0.35%)
Dec 04, 2002	13.58	15.07	13.58	14.41	684,800	+0.93(+6.90%)
Dec 03, 2002	13.62	13.86	13.40	13.48	325,600	-0.04(-0.30%)
Dec 02, 2002	12.69	13.84	12.69	13.52	444,600	+0.73(+5.71%)
Nov 29, 2002	13.32	13.41	12.79	12.79	130,800	-0.63(-4.69%)
Nov 27, 2002	13.10	14.10	13.10	13.42	267,500	+0.25(+1.90%)
Nov 26, 2002	13.05	13.35	12.95	13.17	220,700	+0.09(+0.69%)
Nov 25, 2002	13.75	13.99	12.75	13.08	362,800	-0.77(-5.56%)
Nov 22, 2002	14.00	14.15	13.75	13.85	702,900	-0.15(-1.07%)
Nov 21, 2002	14.85	15.30	13.65	14.00	1,591,000	-2.15(-13.31%)
Nov 20, 2002	15.50	16.22	15.48	16.15	178,900	+0.56(+3.59%)
Nov 19, 2002	15.78	15.96	15.50	15.59	101,900	-0.21(-1.33%)
Nov 18, 2002	16.22	16.33	15.65	15.80	120,000	-0.27(-1.68%)
Nov 15, 2002	16.21	16.30	15.90	16.07	73,200	-0.17(-1.05%)
Nov 14, 2002	15.86	16.24	15.86	16.24	111,100	+0.42(+2.65%)
Nov 13, 2002	15.50	16.10	15.24	15.82	80,200	+0.22(+1.41%)
Nov 12, 2002	15.22	15.89	15.22	15.60	75,900	+0.40(+2.63%)
Nov 11, 2002	15.33	15.45	15.06	15.20	59,200	-0.23(-1.49%)
Nov 08, 2002	15.60	15.90	15.30	15.43	88,000	-0.29(-1.84%)
Nov 07, 2002	16.10	16.10	15.49	15.72	141,800	-0.53(-3.26%)
Nov 06, 2002	15.66	16.45	15.66	16.25	209,400	+0.44(+2.78%)
Nov 05, 2002	15.30	15.85	15.30	15.81	169,900	+0.47(+3.06%)
Nov 04, 2002	14.69	15.73	14.69	15.34	222,900	+0.75(+5.14%)
Nov 01, 2002	14.48	14.81	14.25	14.59	337,800	+0.01(+0.07%)
Oct 31, 2002	14.90	15.22	14.33	14.58	291,600	-0.32(-2.15%)
Oct 30, 2002	15.25	15.33	14.55	14.90	205,800	-0.45(-2.93%)
Oct 29, 2002	15.60	15.60	14.60	15.35	107,100	-0.35(-2.23%)
Oct 28, 2002	15.85	15.85	15.45	15.70	76,500	-0.25(-1.57%)
Oct 25, 2002	15.73	15.95	15.51	15.95	70,000	+0.20(+1.27%)
Oct 24, 2002	15.70	15.87	15.62	15.75	49,100	+0.15(+0.96%)
Oct 23, 2002	15.30	15.79	15.30	15.60	111,200	-0.65(-4.00%)
Oct 22, 2002	16.00	16.25	15.91	16.25	135,000	+0.30(+1.88%)
Oct 21, 2002	16.10	16.23	15.90	15.95	114,400	-0.30(-1.85%)
Oct 18, 2002	16.26	16.46	16.05	16.25	55,100	+0.04(+0.25%)
Oct 17, 2002	16.10	16.31	15.88	16.21	148,300	+0.20(+1.25%)
Oct 16, 2002	16.50	16.50	15.81	16.01	106,700	-0.59(-3.55%)
Oct 15, 2002	15.68	16.60	15.58	16.60	163,200	+0.92(+5.87%)
Oct 14, 2002	15.55	15.95	15.20	15.68	92,000	+0.23(+1.49%)
Oct 11, 2002	15.50	16.16	15.45	15.45	170,700	+0.00(+0.00%)
Oct 10, 2002	15.21	15.94	15.19	15.45	135,300	+0.14(+0.91%)
Oct 09, 2002	15.94	16.11	15.21	15.31	122,200	-0.63(-3.95%)
Oct 08, 2002	15.70	15.99	14.50	15.94	209,200	+0.24(+1.53%)
Oct 07, 2002	15.70	16.18	15.65	15.70	115,100	-0.15(-0.95%)
Oct 04, 2002	16.30	16.31	15.22	15.85	205,400	-0.30(-1.86%)
Oct 03, 2002	17.08	17.30	16.15	16.15	207,400	-1.03(-6.00%)
Oct 02, 2002	17.11	17.49	17.00	17.18	201,200	+0.07(+0.41%)
Oct 01, 2002	16.35	17.35	16.05	17.11	199,700	+0.85(+5.23%)
Sep 30, 2002	16.47	16.60	16.00	16.26	160,100	-0.21(-1.28%)
Sep 27, 2002	16.84	16.84	16.21	16.47	298,900	-0.22(-1.32%)
Sep 26, 2002	16.50	16.75	16.25	16.69	121,900	+0.65(+4.05%)
Sep 25, 2002	16.15	16.20	15.76	16.04	183,000	-0.14(-0.87%)
Sep 24, 2002	16.18	16.42	15.99	16.18	135,900	+0.00(+0.00%)
Sep 23, 2002	16.31	16.99	16.01	16.18	137,000	-0.15(-0.92%)
Sep 20, 2002	16.70	16.80	16.33	16.33	137,900	+0.33(+2.06%)
Sep 19, 2002	17.15	17.15	16.00	16.00	140,200	-1.25(-7.25%)
Sep 18, 2002	16.74	17.52	16.74	17.25	108,900	+0.51(+3.05%)
Sep 17, 2002	17.15	17.68	16.74	16.74	89,700	-0.61(-3.52%)
Sep 16, 2002	17.50	18.00	17.35	17.35	86,300	-0.25(-1.42%)
Sep 13, 2002	17.24	18.30	17.24	17.60	143,900	+0.61(+3.59%)
Sep 12, 2002	17.85	17.87	16.95	16.99	91,900	-0.91(-5.08%)
Sep 11, 2002	18.35	18.42	17.90	17.90	30,600	-0.45(-2.45%)
Sep 10, 2002	17.90	18.35	17.85	18.35	103,200	+0.65(+3.67%)
Sep 09, 2002	18.00	18.26	17.49	17.70	124,600	-0.20(-1.12%)
Sep 06, 2002	18.00	18.35	17.90	17.90	75,700	-0.10(-0.56%)
Sep 05, 2002	18.10	18.13	17.66	18.00	165,000	-0.05(-0.28%)
Sep 04, 2002	17.43	18.05	17.41	18.05	184,400	+0.62(+3.56%)
Sep 03, 2002	17.90	17.90	16.99	17.43	138,600	-0.27(-1.53%)
Aug 30, 2002	18.21	18.44	17.70	17.70	59,500	-0.51(-2.80%)
Aug 29, 2002	18.88	19.02	17.50	18.21	221,300	-0.59(-3.14%)
Aug 28, 2002	19.15	19.50	18.80	18.80	199,200	-0.20(-1.05%)
Aug 27, 2002	19.20	19.35	18.99	19.00	145,100	-0.30(-1.55%)
Aug 26, 2002	18.56	19.37	18.56	19.30	133,300	+0.84(+4.55%)
Aug 23, 2002	19.20	19.25	18.43	18.46	70,000	-0.94(-4.85%)
Aug 22, 2002	19.40	19.60	19.16	19.40	108,900	+0.07(+0.36%)
Aug 21, 2002	18.86	19.50	18.82	19.33	232,500	+0.47(+2.49%)
Aug 20, 2002	18.65	18.95	18.25	18.86	102,400	+0.56(+3.06%)
Aug 16, 2002	18.47	18.48	17.95	18.30	161,800	-0.16(-0.87%)
Aug 15, 2002	19.00	19.30	18.46	18.46	121,100	-0.53(-2.79%)
Aug 14, 2002	18.50	19.32	18.48	18.99	94,400	+0.49(+2.65%)
Aug 13, 2002	19.40	19.40	18.00	18.50	102,000	-0.90(-4.64%)
Aug 12, 2002	19.50	19.50	18.75	19.40	123,800	+1.10(+6.01%)
Aug 07, 2002	18.03	18.55	18.01	18.30	69,700	+0.38(+2.12%)
Aug 06, 2002	16.95	18.13	16.95	17.92	134,900	+1.12(+6.67%)
Aug 05, 2002	16.60	17.16	16.60	16.80	81,700	-0.29(-1.70%)
Aug 02, 2002	18.00	18.24	16.75	17.09	187,600	-1.02(-5.63%)
Aug 01, 2002	16.81	18.31	16.80	18.11	151,800	+1.21(+7.16%)
Jul 31, 2002	17.30	17.39	16.90	16.90	79,700	-0.50(-2.87%)
Jul 30, 2002	17.75	17.95	16.91	17.40	149,800	-0.35(-1.97%)
Jul 29, 2002	17.10	17.88	17.10	17.75	150,100	+0.06(+0.34%)
Jul 26, 2002	17.65	17.89	17.58	17.69	42,500	+0.14(+0.80%)
Jul 25, 2002	17.05	17.94	17.05	17.55	49,700	+0.30(+1.74%)
Jul 24, 2002	16.70	17.27	16.19	17.25	172,600	+0.72(+4.36%)
Jul 23, 2002	17.10	17.25	16.53	16.53	88,900	-0.47(-2.76%)
Jul 22, 2002	17.60	17.90	16.99	17.00	58,600	-0.55(-3.13%)
Jul 19, 2002	17.15	18.09	16.70	17.55	167,500	-1.35(-7.14%)
Jul 17, 2002	19.17	19.38	18.76	18.90	77,200	-0.10(-0.53%)
Jul 12, 2002	19.30	19.38	18.89	19.00	83,500	-0.40(-2.06%)
Jul 11, 2002	19.41	19.71	19.24	19.40	79,700	+0.00(+0.00%)
Jul 10, 2002	19.90	19.94	19.31	19.40	100,200	-0.48(-2.41%)
Jul 09, 2002	19.95	20.10	19.84	19.88	101,900	+0.02(+0.10%)
Jul 08, 2002	19.65	19.86	19.65	19.86	89,200	+0.21(+1.07%)
Jul 05, 2002	19.50	19.87	19.30	19.65	24,600	+0.14(+0.72%)
Jul 04, 2002	19.20	19.60	19.11	19.51	56,000	+0.00(+0.00%)
Jul 03, 2002	19.20	19.60	19.11	19.51	56,000	+0.27(+1.40%)
Jul 02, 2002	20.25	20.25	19.00	19.24	157,000	-1.01(-4.99%)
Jul 01, 2002	20.50	20.50	20.00	20.25	176,900	+0.05(+0.25%)
Jun 28, 2002	19.70	20.80	19.50	20.20	342,300	+0.45(+2.28%)
Jun 27, 2002	19.00	19.90	19.00	19.75	167,300	-0.16(-0.80%)
Jun 26, 2002	18.35	19.95	17.73	19.91	205,600	+1.25(+6.70%)
Jun 25, 2002	19.38	19.73	18.60	18.66	84,200	-0.92(-4.70%)
Jun 21, 2002	18.55	19.58	18.55	19.58	136,900	+1.38(+7.58%)
Jun 20, 2002	18.43	18.89	18.20	18.20	91,400	-0.43(-2.31%)
Jun 19, 2002	18.48	18.80	18.37	18.63	79,100	+0.15(+0.81%)
Jun 18, 2002	18.51	18.65	18.27	18.48	47,400	-0.02(-0.11%)
Jun 17, 2002	17.28	18.65	17.28	18.50	104,000	+0.97(+5.53%)
Jun 14, 2002	17.26	17.80	17.10	17.53	74,500	-0.02(-0.11%)
Jun 12, 2002	17.31	17.58	17.23	17.55	61,800	+0.14(+0.80%)
Jun 11, 2002	17.75	18.00	17.40	17.41	31,200	-0.34(-1.92%)
Jun 10, 2002	18.52	18.52	17.72	17.75	141,300	-0.35(-1.93%)
Jun 07, 2002	17.10	18.15	17.10	18.10	80,300	+1.00(+5.85%)
Jun 06, 2002	17.10	17.35	17.05	17.10	83,700	+0.00(+0.00%)
Jun 05, 2002	16.65	17.34	16.65	17.10	87,400	-0.56(-3.17%)
May 31, 2002	17.94	18.09	17.58	17.66	124,700	-0.81(-4.39%)
May 28, 2002	18.05	18.47	18.03	18.47	64,500	+0.34(+1.88%)
May 27, 2002	18.30	18.55	18.13	18.13	63,100	+0.00(+0.00%)
May 24, 2002	18.30	18.55	18.13	18.13	60,800	-0.07(-0.38%)
May 23, 2002	18.35	18.35	17.99	18.20	79,200	-0.30(-1.62%)
May 22, 2002	17.95	18.50	17.81	18.50	59,400	+0.47(+2.61%)
May 21, 2002	18.62	18.62	17.75	18.03	128,700	-0.84(-4.45%)
May 20, 2002	19.00	19.00	18.78	18.87	36,300	-0.03(-0.16%)
May 17, 2002	18.77	18.95	18.75	18.90	35,700	+0.05(+0.27%)
May 16, 2002	18.80	19.05	18.70	18.85	51,800	-0.10(-0.53%)
May 15, 2002	18.69	19.65	18.69	18.95	264,100	+0.26(+1.39%)
May 14, 2002	18.59	18.80	18.50	18.69	340,000	+0.10(+0.54%)
May 13, 2002	18.20	18.75	18.20	18.59	64,400	+0.20(+1.09%)
May 10, 2002	18.50	18.50	18.26	18.39	145,700	-0.16(-0.86%)
May 09, 2002	19.04	19.04	18.35	18.55	171,000	-0.69(-3.59%)
May 08, 2002	18.90	19.51	18.90	19.24	37,800	+0.38(+2.01%)
May 07, 2002	19.39	19.39	18.75	18.86	209,500	-0.53(-2.73%)
May 06, 2002	19.90	20.06	19.20	19.39	201,700	-0.71(-3.53%)
May 03, 2002	20.00	20.15	19.96	20.10	135,600	+0.20(+1.01%)
May 02, 2002	20.05	20.19	19.82	19.90	125,800	-0.20(-1.00%)

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.