Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.08	11.16	10.92	11.02	353,283	+0.13(+1.15%)
May 29, 2003	11.08	11.18	10.80	10.90	583,893	+0.28(+2.63%)
May 28, 2003	10.60	10.65	10.50	10.62	322,874	+0.03(+0.27%)
May 27, 2003	10.36	10.84	10.30	10.59	267,660	+0.33(+3.19%)
May 23, 2003	10.24	10.41	10.02	10.26	208,918	+0.02(+0.19%)
May 22, 2003	10.26	10.26	10.12	10.24	129,834	-0.02(-0.19%)
May 21, 2003	9.982	10.58	9.915	10.26	326,714	+0.28(+2.80%)
May 20, 2003	9.924	10.02	9.780	9.982	157,026	+0.15(+1.57%)
May 19, 2003	10.31	10.34	9.828	9.828	293,710	-0.49(-4.76%)
May 16, 2003	10.28	10.60	10.28	10.32	550,163	+0.06(+0.56%)
May 15, 2003	10.24	10.45	10.23	10.26	250,640	+0.03(+0.28%)
May 14, 2003	10.36	10.41	10.19	10.23	138,033	-0.15(-1.48%)
May 13, 2003	10.28	10.65	10.19	10.39	445,029	+0.11(+1.03%)
May 12, 2003	9.934	10.41	9.934	10.28	556,805	+0.25(+2.50%)
May 09, 2003	9.751	10.03	9.751	10.03	286,757	+0.31(+3.17%)
May 08, 2003	9.626	9.876	9.539	9.722	211,409	-0.03(-0.30%)
May 07, 2003	9.250	9.809	9.250	9.751	471,390	+0.54(+5.86%)
May 06, 2003	9.154	9.317	9.105	9.211	349,547	+0.09(+0.95%)
May 05, 2003	8.942	9.134	8.836	9.125	233,930	+0.18(+2.05%)
May 02, 2003	9.105	9.202	8.864	8.942	507,715	+0.17(+1.98%)
May 01, 2003	8.691	8.951	8.681	8.768	235,798	+0.05(+0.55%)
Apr 30, 2003	8.585	8.864	8.575	8.720	245,450	+0.13(+1.57%)
Apr 29, 2003	8.864	8.864	8.527	8.585	186,501	-0.28(-3.15%)
Apr 28, 2003	8.816	8.864	8.624	8.864	88,632	+0.14(+1.66%)
Apr 25, 2003	8.720	8.720	8.566	8.720	46,288	-0.05(-0.55%)
Apr 24, 2003	9.009	9.009	8.604	8.768	125,579	-0.16(-1.83%)
Apr 23, 2003	8.701	9.038	8.681	8.932	194,492	+0.24(+2.77%)
Apr 22, 2003	8.508	8.778	8.460	8.691	69,743	+0.15(+1.81%)
Apr 21, 2003	8.575	8.672	8.412	8.537	120,597	-0.04(-0.45%)
Apr 17, 2003	8.296	8.653	8.151	8.575	162,942	+0.38(+4.58%)
Apr 16, 2003	8.286	8.354	8.190	8.200	129,938	-0.08(-0.93%)
Apr 15, 2003	8.460	8.460	8.180	8.277	116,238	-0.18(-2.16%)
Apr 14, 2003	8.286	8.479	8.161	8.460	173,320	+0.17(+2.09%)
Apr 11, 2003	8.479	8.527	8.267	8.286	89,877	-0.14(-1.71%)
Apr 10, 2003	8.450	8.556	8.286	8.431	142,288	+0.08(+0.92%)
Apr 09, 2003	8.383	8.527	8.094	8.354	215,145	-0.02(-0.23%)
Apr 08, 2003	8.094	8.441	8.055	8.373	250,536	+0.25(+3.08%)
Apr 07, 2003	8.142	8.277	8.036	8.123	148,100	+0.08(+0.96%)
Apr 04, 2003	8.277	8.383	7.997	8.046	149,346	-0.23(-2.79%)
Apr 03, 2003	8.508	8.547	8.200	8.277	271,916	-0.15(-1.83%)
Apr 02, 2003	8.527	8.527	8.335	8.431	99,840	-0.11(-1.24%)
Apr 01, 2003	8.238	8.604	8.190	8.537	248,772	+0.30(+3.63%)
Mar 31, 2003	8.527	8.672	8.238	8.238	228,326	-0.43(-5.00%)
Mar 28, 2003	8.412	8.710	8.344	8.672	204,974	+0.16(+1.93%)
Mar 27, 2003	8.267	8.566	8.171	8.508	362,935	+0.25(+3.03%)
Mar 26, 2003	8.768	8.768	8.190	8.257	4,992,047	-0.37(-4.25%)
Mar 25, 2003	8.701	8.701	8.479	8.624	391,995	+0.14(+1.70%)
Mar 24, 2003	8.306	8.518	8.161	8.479	381,927	+0.18(+2.21%)
Mar 21, 2003	8.864	8.864	8.046	8.296	1,123,573	-0.64(-7.12%)
Mar 20, 2003	8.864	9.443	8.489	8.932	2,135,682	+0.13(+1.53%)
Mar 19, 2003	8.450	8.961	8.267	8.797	1,178,579	+0.35(+4.10%)
Mar 18, 2003	8.238	8.460	7.901	8.450	605,272	+0.26(+3.18%)
Mar 17, 2003	8.200	8.624	8.094	8.190	670,241	+0.13(+1.55%)
Mar 14, 2003	8.238	8.238	7.920	8.065	155,884	-0.12(-1.41%)
Mar 13, 2003	8.094	8.209	8.094	8.180	217,844	+0.05(+0.59%)
Mar 12, 2003	8.383	8.383	7.968	8.132	283,228	-0.04(-0.47%)
Mar 11, 2003	8.479	8.575	8.171	8.171	160,555	-0.21(-2.53%)
Mar 10, 2003	8.190	8.816	8.190	8.383	363,246	+0.19(+2.35%)
Mar 07, 2003	8.383	8.431	8.190	8.190	490,175	-0.15(-1.85%)
Mar 06, 2003	8.286	8.373	8.065	8.344	74,517	+0.15(+1.88%)
Mar 05, 2003	8.248	8.421	8.132	8.190	715,699	-0.04(-0.47%)
Mar 04, 2003	8.248	8.248	8.103	8.229	112,814	-0.01(-0.12%)
Mar 03, 2003	8.354	8.363	8.094	8.238	211,513	-0.12(-1.38%)
Feb 28, 2003	8.286	8.431	8.142	8.354	166,782	+0.21(+2.60%)
Feb 27, 2003	8.672	8.759	8.113	8.142	541,341	-0.47(-5.48%)
Feb 26, 2003	8.527	8.643	8.450	8.614	234,968	+0.09(+1.02%)
Feb 25, 2003	8.238	8.575	8.238	8.527	506,469	+0.34(+4.12%)
Feb 24, 2003	7.949	8.219	7.901	8.190	285,823	+0.27(+3.41%)
Feb 21, 2003	7.679	7.940	7.631	7.920	189,407	+0.25(+3.27%)
Feb 20, 2003	7.853	7.853	7.622	7.670	151,421	-0.25(-3.16%)
Feb 19, 2003	7.901	7.940	7.631	7.920	170,103	+0.00(+0.00%)
Feb 18, 2003	7.564	7.949	7.564	7.920	93,821	+0.26(+3.40%)
Feb 14, 2003	7.940	7.940	7.650	7.660	120,286	-0.18(-2.33%)
Feb 13, 2003	7.564	7.872	7.564	7.843	156,818	+0.28(+3.69%)
Feb 12, 2003	7.824	7.872	7.564	7.564	150,176	-0.26(-3.33%)
Feb 11, 2003	7.728	7.824	7.708	7.824	112,502	+0.07(+0.87%)
Feb 10, 2003	7.660	7.756	7.419	7.756	154,016	+0.10(+1.26%)
Feb 07, 2003	7.756	7.805	7.612	7.660	223,137	-0.03(-0.38%)
Feb 06, 2003	7.756	7.756	7.612	7.689	247,734	+0.03(+0.38%)
Feb 05, 2003	7.708	7.747	7.448	7.660	203,833	-0.05(-0.63%)
Feb 04, 2003	7.612	7.795	7.419	7.708	295,682	+0.12(+1.52%)
Feb 03, 2003	7.853	8.084	7.593	7.593	240,988	-0.07(-0.88%)
Jan 31, 2003	7.949	8.142	7.660	7.660	672,836	+0.53(+7.43%)
Jan 30, 2003	7.226	7.323	7.015	7.130	145,817	-0.04(-0.54%)
Jan 29, 2003	6.793	7.169	6.754	7.169	144,364	+0.38(+5.53%)
Jan 28, 2003	6.812	6.870	6.552	6.793	200,823	+0.05(+0.71%)
Jan 27, 2003	6.793	7.236	6.745	6.745	503,667	+0.10(+1.45%)
Jan 24, 2003	6.986	7.015	6.648	6.648	147,063	-0.24(-3.50%)
Jan 23, 2003	7.015	7.024	6.725	6.889	234,138	-0.03(-0.42%)
Jan 22, 2003	6.918	7.034	6.725	6.918	157,856	-0.05(-0.69%)
Jan 21, 2003	7.169	7.169	6.928	6.966	62,789	-0.24(-3.34%)
Jan 17, 2003	7.159	7.275	7.130	7.207	149,346	+0.07(+0.94%)
Jan 16, 2003	7.429	7.708	7.130	7.140	265,896	-0.28(-3.77%)
Jan 15, 2003	7.178	7.419	7.082	7.419	84,273	+0.23(+3.22%)
Jan 14, 2003	7.275	7.371	7.178	7.188	95,585	-0.13(-1.84%)
Jan 13, 2003	7.467	7.496	7.111	7.323	126,098	-0.10(-1.30%)
Jan 10, 2003	7.438	7.496	7.226	7.419	53,034	-0.07(-0.90%)
Jan 09, 2003	7.438	7.516	7.419	7.487	100,567	+0.07(+0.91%)
Jan 08, 2003	7.708	7.756	7.400	7.419	159,413	-0.34(-4.35%)
Jan 07, 2003	7.834	7.882	7.323	7.756	181,208	-0.08(-0.98%)
Jan 06, 2003	7.940	7.978	7.805	7.834	75,762	-0.08(-0.97%)
Jan 03, 2003	7.901	7.997	7.834	7.911	101,916	+0.01(+0.12%)
Jan 02, 2003	7.901	7.988	7.853	7.901	207,569	+0.00(+0.00%)
Dec 31, 2002	8.383	8.431	7.901	7.901	219,816	-0.39(-4.65%)
Dec 30, 2002	8.055	8.286	7.862	8.286	148,931	+0.24(+2.99%)
Dec 27, 2002	8.575	8.624	8.007	8.046	47,325	-0.57(-6.60%)
Dec 26, 2002	8.566	8.701	8.508	8.614	91,953	+0.08(+0.90%)
Dec 24, 2002	8.286	8.527	8.277	8.537	64,138	+0.30(+3.63%)
Dec 23, 2002	8.084	8.335	7.930	8.238	82,716	+0.16(+2.03%)
Dec 20, 2002	8.026	8.094	7.949	8.074	128,174	+0.06(+0.72%)
Dec 19, 2002	8.094	8.094	7.949	8.017	58,845	+0.00(+0.00%)
Dec 18, 2002	8.171	8.200	7.949	8.017	99,944	-0.17(-2.12%)
Dec 17, 2002	8.383	8.412	8.142	8.190	96,312	-0.16(-1.96%)
Dec 16, 2002	7.959	8.354	7.959	8.354	180,896	+0.40(+5.09%)
Dec 13, 2002	8.055	8.190	7.901	7.949	117,172	-0.10(-1.20%)
Dec 12, 2002	8.046	8.238	7.853	8.046	199,578	+0.00(+0.00%)
Dec 11, 2002	7.814	8.074	7.814	8.046	70,677	+0.24(+3.09%)
Dec 10, 2002	7.862	8.074	7.573	7.805	115,304	-0.04(-0.49%)
Dec 09, 2002	7.834	8.036	7.814	7.843	104,199	-0.01(-0.12%)
Dec 06, 2002	7.785	7.949	7.756	7.853	184,425	+0.01(+0.12%)
Dec 05, 2002	7.997	8.113	7.785	7.843	62,270	-0.13(-1.57%)
Dec 04, 2002	7.853	8.180	7.843	7.968	110,634	+0.07(+0.85%)
Dec 03, 2002	8.132	8.335	7.862	7.901	160,762	-0.28(-3.42%)
Dec 02, 2002	7.930	8.238	7.911	8.180	225,109	+0.28(+3.54%)
Nov 29, 2002	8.190	8.190	7.901	7.901	50,854	-0.27(-3.30%)
Nov 27, 2002	8.142	8.180	8.046	8.171	192,209	+0.22(+2.79%)
Nov 26, 2002	8.238	8.238	7.949	7.949	168,961	-0.24(-2.94%)
Nov 25, 2002	8.046	8.277	7.901	8.190	201,134	+0.19(+2.41%)
Nov 22, 2002	8.074	8.103	7.795	7.997	150,176	-0.17(-2.12%)
Nov 21, 2002	7.853	8.190	7.834	8.171	115,720	+0.34(+4.31%)
Nov 20, 2002	7.631	7.834	7.535	7.834	366,982	+0.13(+1.63%)
Nov 19, 2002	7.708	7.708	7.622	7.708	104,615	-0.04(-0.50%)
Nov 18, 2002	7.901	7.920	7.708	7.747	136,269	-0.25(-3.13%)
Nov 15, 2002	8.171	8.180	7.853	7.997	28,644	-0.20(-2.47%)
Nov 14, 2002	7.612	8.200	7.612	8.200	117,380	+0.68(+9.10%)
Nov 13, 2002	7.660	7.862	7.255	7.516	85,518	-0.29(-3.70%)
Nov 12, 2002	7.708	7.949	7.708	7.805	87,490	+0.13(+1.76%)
Nov 11, 2002	7.805	7.949	7.612	7.670	101,397	-0.11(-1.36%)
Nov 08, 2002	8.094	8.229	7.776	7.776	107,728	-0.22(-2.77%)
Nov 07, 2002	8.624	8.624	7.997	7.997	229,571	-0.34(-4.05%)
Nov 06, 2002	8.335	8.431	8.238	8.335	175,188	+0.29(+3.59%)
Nov 05, 2002	7.901	8.142	7.853	8.046	73,064	+0.22(+2.83%)
Nov 04, 2002	8.151	8.151	7.814	7.824	103,784	-0.30(-3.68%)
Nov 01, 2002	7.853	8.123	7.650	8.123	171,037	+0.23(+2.93%)
Oct 31, 2002	7.679	7.949	7.679	7.891	157,752	+0.28(+3.67%)
Oct 30, 2002	6.957	7.612	6.918	7.612	1,079,361	+0.67(+9.72%)
Oct 29, 2002	7.467	7.467	6.793	6.937	118,625	-0.53(-7.10%)
Oct 28, 2002	7.400	7.660	7.275	7.467	15,567,714	+0.10(+1.31%)
Oct 25, 2002	7.795	7.795	7.275	7.371	109,804	-0.44(-5.67%)
Oct 24, 2002	8.026	8.142	7.766	7.814	234,345	-0.09(-1.10%)
Oct 23, 2002	7.390	7.901	7.390	7.901	247,422	+0.48(+6.49%)
Oct 22, 2002	7.198	7.535	7.178	7.419	653,844	+0.19(+2.67%)
Oct 21, 2002	7.149	7.275	7.005	7.226	99,840	+0.05(+0.67%)
Oct 18, 2002	7.149	7.419	6.889	7.178	84,584	-0.07(-0.93%)
Oct 17, 2002	6.889	7.246	6.851	7.246	85,622	+0.40(+5.92%)
Oct 16, 2002	7.063	7.169	6.745	6.841	200,200	-0.37(-5.08%)
Oct 15, 2002	6.793	7.275	6.774	7.207	418,979	+0.75(+11.64%)
Oct 14, 2002	6.610	6.610	6.157	6.456	443,160	-0.18(-2.76%)
Oct 11, 2002	6.552	6.677	6.273	6.639	267,349	-0.01(-0.14%)
Oct 10, 2002	5.781	6.648	5.752	6.648	77,112	+0.84(+14.43%)
Oct 09, 2002	6.167	6.167	5.800	5.810	370,304	-0.40(-6.51%)
Oct 08, 2002	6.118	6.494	6.118	6.215	381,408	-0.08(-1.23%)
Oct 07, 2002	6.359	6.552	6.224	6.292	163,564	-0.09(-1.36%)
Oct 04, 2002	6.658	6.658	6.311	6.379	280,530	-0.25(-3.78%)
Oct 03, 2002	6.841	6.841	6.456	6.629	539,680	-0.12(-1.71%)
Oct 02, 2002	6.138	6.793	6.099	6.745	1,044,282	+0.59(+9.55%)
Oct 01, 2002	6.263	6.263	5.974	6.157	176,745	-0.11(-1.69%)
Sep 30, 2002	5.781	6.301	5.733	6.263	341,970	-0.12(-1.81%)
Sep 27, 2002	6.427	6.629	6.263	6.379	206,116	-0.08(-1.19%)
Sep 26, 2002	6.407	6.591	6.359	6.456	199,474	-0.01(-0.15%)
Sep 25, 2002	6.494	6.504	6.311	6.465	76,904	+0.00(+0.00%)
Sep 24, 2002	6.735	6.812	6.465	6.465	83,754	-0.28(-4.14%)
Sep 23, 2002	6.745	6.831	6.571	6.745	104,718	+0.00(+0.00%)
Sep 20, 2002	7.226	7.226	6.619	6.745	222,099	-0.22(-3.18%)
Sep 19, 2002	7.323	7.477	6.889	6.966	66,629	-0.39(-5.24%)
Sep 18, 2002	7.728	7.824	7.304	7.352	61,336	-0.40(-5.22%)
Sep 17, 2002	8.055	8.094	7.689	7.756	57,185	-0.27(-3.36%)
Sep 16, 2002	7.708	8.094	7.689	8.026	71,507	+0.35(+4.52%)
Sep 13, 2002	7.564	7.901	7.448	7.679	66,007	+0.22(+2.97%)
Sep 12, 2002	7.564	7.564	7.265	7.458	49,401	-0.13(-1.78%)
Sep 11, 2002	7.872	7.949	7.564	7.593	43,900	-0.18(-2.35%)
Sep 10, 2002	7.477	7.785	7.467	7.776	51,892	+0.32(+4.26%)
Sep 09, 2002	7.805	7.997	7.458	7.458	100,048	-0.06(-0.77%)
Sep 06, 2002	7.708	7.805	7.352	7.516	113,021	-0.14(-1.89%)
Sep 05, 2002	8.065	8.065	7.342	7.660	94,963	-0.43(-5.36%)
Sep 04, 2002	7.467	8.103	7.275	8.094	87,490	+0.65(+8.67%)
Sep 03, 2002	7.930	7.978	7.419	7.448	51,165	-0.58(-7.20%)
Aug 30, 2002	8.142	8.460	8.026	8.026	78,357	-0.12(-1.42%)
Aug 29, 2002	8.190	8.315	8.094	8.142	46,806	+0.00(+0.00%)
Aug 28, 2002	8.286	8.315	7.949	8.142	95,689	-0.07(-0.82%)
Aug 27, 2002	8.624	8.624	8.142	8.209	84,792	-0.40(-4.59%)
Aug 26, 2002	7.997	8.604	7.911	8.604	96,519	+0.66(+8.24%)
Aug 23, 2002	8.383	8.450	7.949	7.949	70,988	-0.48(-5.71%)
Aug 22, 2002	8.431	8.527	8.200	8.431	140,939	+0.00(+0.00%)
Aug 21, 2002	8.238	8.431	7.834	8.431	74,621	+0.24(+2.94%)
Aug 20, 2002	8.604	8.604	8.142	8.190	55,213	-0.53(-6.08%)
Aug 16, 2002	8.431	8.720	8.248	8.720	54,279	+0.24(+2.84%)
Aug 15, 2002	8.238	8.585	8.151	8.479	107,728	+0.29(+3.53%)
Aug 14, 2002	7.882	8.190	7.766	8.190	53,864	+0.32(+4.04%)
Aug 13, 2002	8.074	8.084	7.853	7.872	61,544	-0.22(-2.74%)
Aug 12, 2002	7.641	8.200	7.516	8.094	104,199	+1.00(+14.13%)
Aug 07, 2002	7.226	7.226	6.793	7.092	106,171	-0.06(-0.81%)
Aug 06, 2002	7.178	7.284	7.092	7.149	122,466	+0.07(+0.95%)
Aug 05, 2002	7.593	7.593	6.986	7.082	58,327	-0.48(-6.37%)
Aug 02, 2002	8.046	8.094	7.438	7.564	60,817	-0.54(-6.66%)
Aug 01, 2002	7.901	8.229	7.843	8.103	79,291	+0.24(+3.06%)
Jul 31, 2002	8.190	8.286	7.853	7.862	139,901	-0.33(-4.00%)
Jul 30, 2002	8.373	8.373	8.074	8.190	62,270	-0.19(-2.30%)
Jul 29, 2002	8.190	8.431	8.161	8.383	136,061	+0.19(+2.35%)
Jul 26, 2002	8.161	8.190	8.007	8.190	83,027	+0.02(+0.24%)
Jul 25, 2002	7.805	8.257	7.805	8.171	136,995	+0.37(+4.69%)
Jul 24, 2002	7.612	7.997	7.207	7.805	271,812	+0.10(+1.25%)
Jul 23, 2002	8.113	8.151	7.699	7.708	166,055	-0.40(-4.99%)
Jul 22, 2002	8.219	8.431	8.103	8.113	74,102	-0.13(-1.52%)
Jul 19, 2002	8.190	8.575	8.151	8.238	124,437	-0.63(-7.07%)
Jul 17, 2002	8.527	8.913	8.238	8.864	65,903	-0.08(-0.86%)
Jul 12, 2002	8.951	9.009	8.864	8.942	81,471	+0.00(+0.00%)
Jul 11, 2002	9.154	9.192	8.874	8.942	276,067	-0.31(-3.33%)
Jul 10, 2002	9.423	9.433	9.154	9.250	65,384	-0.19(-2.04%)
Jul 09, 2002	9.009	9.491	8.864	9.443	140,109	+0.43(+4.81%)
Jul 08, 2002	9.684	9.684	9.009	9.009	98,906	-0.67(-6.97%)
Jul 05, 2002	9.491	9.684	9.491	9.684	32,795	+0.28(+2.97%)
Jul 04, 2002	9.539	9.616	9.134	9.404	74,309	+0.00(+0.00%)
Jul 03, 2002	9.539	9.616	9.134	9.404	74,309	-0.15(-1.61%)
Jul 02, 2002	9.539	9.645	9.394	9.558	63,101	-0.17(-1.78%)
Jul 01, 2002	9.443	9.732	9.346	9.732	234,138	-0.05(-0.49%)
Jun 28, 2002	10.01	10.30	9.780	9.780	229,260	-0.23(-2.31%)
Jun 27, 2002	9.780	10.02	9.684	10.01	181,830	+0.28(+2.87%)
Jun 26, 2002	9.876	9.963	9.732	9.732	101,916	-0.35(-3.44%)
Jun 25, 2002	10.12	10.35	9.973	10.08	137,514	+0.18(+1.85%)
Jun 21, 2002	9.635	9.924	9.269	9.895	208,296	+0.34(+3.53%)
Jun 20, 2002	9.076	9.847	9.076	9.558	205,390	+0.65(+7.24%)
Jun 19, 2002	9.770	9.905	8.913	8.913	145,402	-0.89(-9.05%)
Jun 18, 2002	9.828	9.915	9.635	9.799	134,089	-0.03(-0.29%)
Jun 17, 2002	9.366	9.973	9.366	9.828	92,783	+0.48(+5.15%)
Jun 14, 2002	8.942	9.346	8.942	9.346	82,820	+0.10(+1.04%)
Jun 12, 2002	9.028	9.375	8.961	9.250	112,502	+0.19(+2.13%)
Jun 11, 2002	9.057	9.125	8.739	9.057	133,155	-0.02(-0.21%)
Jun 10, 2002	9.202	9.250	9.076	9.076	148,100	-0.13(-1.36%)
Jun 07, 2002	9.057	9.346	9.057	9.202	2,905,973	+0.09(+0.95%)
Jun 06, 2002	9.327	9.394	9.057	9.115	442,849	-0.26(-2.77%)

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.