Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	9.602	9.633	9.409	9.505	228,971	-0.07(-0.73%)
Feb 27, 2003	9.536	9.640	9.513	9.575	198,148	+0.07(+0.73%)
Feb 26, 2003	9.551	9.594	9.497	9.505	193,227	-0.05(-0.49%)
Feb 25, 2003	9.575	9.590	9.459	9.551	147,640	-0.02(-0.24%)
Feb 24, 2003	9.555	9.575	9.467	9.575	216,798	+0.01(+0.08%)
Feb 21, 2003	9.544	9.656	9.505	9.567	180,276	+0.02(+0.16%)
Feb 20, 2003	9.521	9.613	9.521	9.551	172,246	+0.03(+0.37%)
Feb 19, 2003	9.690	9.702	9.405	9.517	322,477	-0.16(-1.64%)
Feb 18, 2003	9.690	9.760	9.575	9.675	302,532	-0.01(-0.12%)
Feb 14, 2003	9.648	9.779	9.598	9.687	490,061	+0.04(+0.40%)
Feb 13, 2003	9.555	9.652	9.513	9.648	314,188	+0.09(+0.97%)
Feb 12, 2003	9.613	9.694	9.551	9.555	357,185	-0.10(-1.00%)
Feb 11, 2003	9.748	9.748	9.648	9.652	430,487	-0.10(-1.07%)
Feb 10, 2003	9.999	9.999	9.717	9.756	249,434	-0.10(-1.06%)
Feb 07, 2003	10.12	10.12	9.860	9.860	256,686	-0.24(-2.41%)
Feb 06, 2003	10.11	10.17	9.961	10.10	359,775	+0.00(+0.00%)
Feb 05, 2003	10.28	10.42	10.01	10.10	433,855	-0.17(-1.69%)
Feb 04, 2003	10.02	10.29	9.841	10.28	489,543	+0.39(+3.98%)
Feb 03, 2003	9.849	10.03	9.833	9.883	167,066	+0.06(+0.59%)
Jan 31, 2003	9.656	9.914	9.652	9.826	117,335	+0.17(+1.76%)
Jan 30, 2003	9.826	9.880	9.640	9.656	160,332	-0.15(-1.54%)
Jan 29, 2003	9.752	9.841	9.648	9.806	101,276	+0.06(+0.59%)
Jan 28, 2003	9.787	9.845	9.524	9.748	187,269	+0.00(+0.00%)
Jan 27, 2003	9.961	9.961	9.702	9.748	148,417	-0.19(-1.94%)
Jan 24, 2003	10.16	10.17	9.941	9.941	146,345	-0.25(-2.43%)
Jan 23, 2003	10.13	10.20	10.06	10.19	103,089	+0.07(+0.65%)
Jan 22, 2003	10.35	10.35	10.08	10.12	158,778	-0.22(-2.16%)
Jan 21, 2003	10.37	10.39	10.31	10.35	129,249	-0.08(-0.78%)
Jan 17, 2003	10.44	10.50	10.35	10.43	209,804	-0.03(-0.33%)
Jan 16, 2003	10.39	10.49	10.39	10.46	171,987	+0.06(+0.56%)
Jan 15, 2003	10.39	10.42	10.10	10.40	221,978	+0.00(+0.04%)
Jan 14, 2003	10.46	10.47	10.23	10.40	198,666	-0.06(-0.59%)
Jan 13, 2003	10.49	10.50	10.38	10.46	223,014	-0.02(-0.15%)
Jan 10, 2003	10.35	10.54	10.33	10.48	160,591	+0.03(+0.26%)
Jan 09, 2003	10.33	10.52	10.33	10.45	200,479	+0.12(+1.20%)
Jan 08, 2003	10.49	10.49	10.23	10.33	206,437	-0.16(-1.55%)
Jan 07, 2003	10.77	10.77	10.43	10.49	277,926	-0.32(-2.93%)
Jan 06, 2003	10.79	10.87	10.77	10.81	152,561	+0.02(+0.14%)
Jan 03, 2003	10.81	10.83	10.69	10.79	293,208	-0.02(-0.18%)
Jan 02, 2003	10.52	10.90	10.29	10.81	400,441	+0.29(+2.75%)
Dec 31, 2002	10.50	10.58	10.42	10.52	189,601	+0.05(+0.44%)
Dec 30, 2002	10.53	10.53	10.32	10.47	250,211	-0.08(-0.73%)
Dec 27, 2002	10.66	10.66	10.54	10.55	79,000	-0.09(-0.87%)
Dec 26, 2002	10.64	10.85	10.64	10.64	114,485	+0.02(+0.15%)
Dec 24, 2002	10.75	10.76	10.58	10.63	112,413	-0.14(-1.29%)
Dec 23, 2002	10.57	10.84	10.57	10.77	139,869	+0.12(+1.09%)
Dec 20, 2002	10.67	10.71	10.56	10.65	199,184	+0.07(+0.69%)
Dec 19, 2002	10.67	10.69	10.39	10.58	322,477	-0.16(-1.47%)
Dec 18, 2002	11.12	11.12	10.67	10.74	254,355	-0.39(-3.50%)
Dec 17, 2002	11.19	11.28	11.08	11.13	94,282	-0.07(-0.62%)
Dec 16, 2002	11.14	11.23	11.10	11.20	147,122	+0.02(+0.17%)
Dec 13, 2002	11.22	11.23	10.91	11.18	236,224	-0.08(-0.75%)
Dec 12, 2002	10.89	11.29	10.88	11.26	165,512	+0.37(+3.44%)
Dec 11, 2002	10.73	10.94	10.73	10.89	202,552	-0.00(-0.03%)
Dec 10, 2002	10.66	10.89	10.64	10.89	187,788	+0.19(+1.80%)
Dec 09, 2002	10.71	10.83	10.62	10.70	162,922	-0.30(-2.77%)
Dec 06, 2002	10.93	11.06	10.92	11.00	131,840	+0.03(+0.28%)
Dec 05, 2002	11.16	11.16	10.91	10.97	131,322	-0.20(-1.83%)
Dec 04, 2002	11.41	11.41	11.17	11.18	115,522	-0.25(-2.20%)
Dec 03, 2002	11.45	11.62	11.32	11.43	234,929	-0.04(-0.34%)
Dec 02, 2002	11.27	11.67	11.25	11.47	348,897	+0.26(+2.31%)
Nov 29, 2002	11.18	11.34	11.10	11.21	135,466	+0.08(+0.69%)
Nov 27, 2002	10.83	11.13	10.81	11.13	147,899	+0.36(+3.33%)
Nov 26, 2002	10.96	10.96	10.71	10.77	247,621	-0.19(-1.73%)
Nov 25, 2002	10.83	10.96	10.79	10.96	165,771	+0.14(+1.25%)
Nov 22, 2002	10.85	10.90	10.75	10.83	108,787	-0.05(-0.43%)
Nov 21, 2002	10.62	10.88	10.59	10.87	308,490	+0.25(+2.40%)
Nov 20, 2002	10.49	10.62	10.43	10.62	244,253	+0.13(+1.21%)
Nov 19, 2002	10.79	10.86	10.44	10.49	237,260	-0.26(-2.44%)
Nov 18, 2002	10.91	11.00	10.61	10.75	218,611	-0.10(-0.92%)
Nov 15, 2002	10.71	10.91	10.71	10.85	148,676	+0.14(+1.30%)
Nov 14, 2002	10.48	10.85	10.48	10.71	198,666	+0.29(+2.78%)
Nov 13, 2002	10.48	10.63	10.35	10.42	146,863	-0.05(-0.48%)
Nov 12, 2002	10.27	10.56	10.27	10.47	131,840	+0.22(+2.11%)
Nov 11, 2002	10.39	10.39	10.25	10.26	153,338	-0.14(-1.34%)
Nov 08, 2002	10.50	10.58	10.30	10.40	146,863	-0.14(-1.32%)
Nov 07, 2002	10.79	10.79	10.46	10.54	203,070	-0.30(-2.81%)
Nov 06, 2002	10.62	10.87	10.58	10.84	188,047	+0.29(+2.74%)
Nov 05, 2002	10.67	10.67	10.27	10.55	337,500	-0.12(-1.16%)
Nov 04, 2002	10.66	10.79	10.57	10.67	312,116	-0.06(-0.54%)
Nov 01, 2002	10.33	10.73	10.32	10.73	253,578	+0.41(+3.92%)
Oct 31, 2002	10.07	10.44	10.07	10.33	426,343	+0.25(+2.53%)
Oct 30, 2002	9.999	10.10	9.941	10.07	232,857	+0.07(+0.73%)
Oct 29, 2002	10.02	10.03	9.795	9.999	174,837	-0.03(-0.27%)
Oct 28, 2002	10.08	10.10	10.01	10.03	180,017	-0.05(-0.46%)
Oct 25, 2002	10.13	10.19	10.01	10.07	281,293	-0.06(-0.61%)
Oct 24, 2002	10.30	10.38	10.15	10.13	115,003	-0.16(-1.54%)
Oct 23, 2002	10.04	10.29	9.961	10.29	127,954	+0.22(+2.15%)
Oct 22, 2002	10.36	10.36	10.04	10.08	110,082	-0.29(-2.83%)
Oct 21, 2002	10.15	10.42	10.15	10.37	231,821	+0.20(+1.94%)
Oct 18, 2002	10.18	10.22	10.12	10.17	155,928	-0.01(-0.11%)
Oct 17, 2002	10.32	10.37	10.12	10.18	297,352	+0.25(+2.49%)
Oct 16, 2002	10.17	10.27	9.883	9.938	313,670	-0.25(-2.46%)
Oct 15, 2002	9.922	10.42	9.922	10.19	455,612	+0.49(+5.10%)
Oct 14, 2002	9.694	9.717	9.598	9.694	112,154	+0.00(+0.04%)
Oct 11, 2002	9.505	9.895	9.505	9.690	302,014	+0.20(+2.16%)
Oct 10, 2002	9.281	9.555	9.208	9.486	165,253	+0.11(+1.15%)
Oct 09, 2002	9.490	9.571	9.351	9.378	250,470	-0.12(-1.30%)
Oct 08, 2002	9.555	9.660	9.432	9.501	315,742	-0.11(-1.16%)
Oct 07, 2002	9.652	9.725	9.606	9.613	407,176	-0.06(-0.60%)
Oct 04, 2002	9.953	10.04	9.613	9.671	300,978	-0.28(-2.83%)
Oct 03, 2002	10.12	10.20	9.922	9.953	221,201	-0.16(-1.60%)
Oct 02, 2002	10.31	10.48	10.04	10.12	334,651	-0.20(-1.91%)
Oct 01, 2002	9.999	10.31	9.941	10.31	257,463	+0.31(+3.13%)
Sep 30, 2002	9.903	10.08	9.652	9.999	270,673	+0.15(+1.53%)
Sep 27, 2002	10.10	10.10	9.814	9.849	303,828	-0.29(-2.82%)
Sep 26, 2002	9.903	10.19	9.891	10.13	253,837	+0.19(+1.86%)
Sep 25, 2002	9.872	10.01	9.845	9.949	322,218	+0.08(+0.82%)
Sep 24, 2002	10.04	10.09	9.829	9.868	51,803	-0.25(-2.44%)
Sep 23, 2002	10.20	10.23	10.05	10.12	339,054	-0.09(-0.87%)
Sep 20, 2002	10.17	10.27	10.04	10.20	342,680	+0.11(+1.07%)
Sep 19, 2002	10.27	10.28	10.10	10.10	229,489	-0.20(-1.91%)
Sep 18, 2002	10.31	10.36	10.22	10.29	277,149	-0.02(-0.19%)
Sep 17, 2002	10.32	10.36	10.15	10.31	266,270	+0.00(+0.00%)
Sep 16, 2002	10.39	10.39	10.27	10.31	147,381	-0.07(-0.71%)
Sep 13, 2002	10.39	10.40	10.23	10.39	266,529	-0.00(-0.04%)
Sep 12, 2002	10.43	10.48	10.39	10.39	324,290	-0.04(-0.37%)
Sep 11, 2002	10.46	10.51	10.42	10.43	199,961	+0.04(+0.41%)
Sep 10, 2002	10.31	10.39	10.18	10.39	359,775	+0.10(+0.94%)
Sep 09, 2002	10.18	10.34	10.10	10.29	205,401	+0.11(+1.10%)
Sep 06, 2002	10.04	10.22	10.04	10.18	217,057	+0.14(+1.38%)
Sep 05, 2002	10.21	10.22	9.984	10.04	751,152	-0.19(-1.81%)
Sep 04, 2002	10.01	10.22	9.938	10.22	225,863	+0.22(+2.16%)
Sep 03, 2002	10.31	10.31	9.999	10.01	349,415	-0.34(-3.28%)
Aug 30, 2002	10.35	10.60	10.35	10.35	200,479	-0.05(-0.45%)
Aug 29, 2002	10.38	10.53	10.13	10.39	297,870	+0.00(+0.00%)
Aug 28, 2002	10.58	10.58	10.37	10.39	591,856	-0.15(-1.43%)
Aug 27, 2002	10.66	10.69	10.54	10.54	181,053	+0.01(+0.11%)
Aug 26, 2002	10.43	10.56	10.31	10.53	148,417	+0.11(+1.04%)
Aug 23, 2002	10.68	10.71	10.42	10.42	170,433	-0.27(-2.53%)
Aug 22, 2002	10.54	10.69	10.50	10.69	268,083	+0.15(+1.46%)
Aug 21, 2002	10.39	10.54	10.35	10.54	588,229	+0.15(+1.49%)
Aug 20, 2002	10.52	10.69	10.37	10.39	346,047	+0.07(+0.71%)
Aug 16, 2002	10.28	10.37	10.15	10.31	278,703	+0.04(+0.38%)
Aug 15, 2002	10.02	10.35	10.02	10.27	263,939	+0.25(+2.50%)
Aug 14, 2002	10.08	10.10	9.845	10.02	396,038	-0.13(-1.29%)
Aug 13, 2002	10.08	10.31	10.08	10.15	408,989	+0.07(+0.65%)
Aug 12, 2002	9.949	10.13	9.864	10.09	421,422	+0.21(+2.11%)
Aug 07, 2002	9.806	9.883	9.459	9.880	316,001	+0.20(+2.03%)
Aug 06, 2002	9.324	9.725	9.308	9.683	226,899	+0.48(+5.20%)
Aug 05, 2002	9.690	9.710	9.196	9.204	272,486	-0.31(-3.29%)
Aug 02, 2002	9.953	9.953	9.501	9.517	154,892	-0.44(-4.38%)
Aug 01, 2002	9.965	10.06	9.833	9.953	234,929	-0.01(-0.08%)
Jul 31, 2002	10.22	10.22	9.957	9.961	295,021	-0.27(-2.68%)
Jul 30, 2002	10.33	10.33	9.999	10.23	345,788	-0.05(-0.53%)
Jul 29, 2002	9.690	10.29	9.690	10.29	324,808	+0.66(+6.81%)
Jul 26, 2002	9.575	9.633	9.362	9.633	255,132	+0.02(+0.24%)
Jul 25, 2002	9.652	9.864	9.455	9.609	320,146	-0.05(-0.56%)
Jul 24, 2002	9.266	9.679	9.115	9.663	540,570	+0.35(+3.73%)
Jul 23, 2002	9.748	9.826	9.266	9.316	494,983	-0.30(-3.13%)
Jul 22, 2002	10.08	10.15	9.451	9.617	482,291	-0.46(-4.60%)
Jul 19, 2002	10.52	10.52	10.04	10.08	398,628	-0.73(-6.72%)
Jul 17, 2002	10.95	11.18	10.77	10.81	683,807	-0.67(-5.82%)
Jul 12, 2002	11.39	11.71	11.39	11.47	338,018	+0.17(+1.50%)
Jul 11, 2002	11.76	11.76	11.24	11.30	354,595	-0.47(-4.00%)
Jul 10, 2002	11.90	11.93	11.71	11.78	419,091	-0.12(-0.97%)
Jul 09, 2002	11.99	11.99	11.89	11.89	159,814	-0.10(-0.80%)
Jul 08, 2002	11.92	11.99	11.92	11.99	158,259	+0.07(+0.55%)
Jul 05, 2002	11.68	11.97	11.68	11.92	170,692	+0.24(+2.08%)
Jul 04, 2002	11.96	11.97	11.58	11.68	320,664	+0.00(+0.00%)
Jul 03, 2002	11.96	11.97	11.58	11.68	320,664	-0.29(-2.39%)
Jul 02, 2002	12.16	12.17	11.62	11.96	498,868	-0.24(-1.93%)
Jul 01, 2002	12.26	12.26	12.14	12.20	182,607	-0.06(-0.47%)
Jun 28, 2002	12.16	12.49	12.08	12.26	533,317	+0.10(+0.79%)
Jun 27, 2002	12.06	12.16	11.91	12.16	232,080	+0.14(+1.12%)
Jun 26, 2002	12.12	12.12	11.96	12.03	239,073	-0.19(-1.55%)
Jun 25, 2002	12.28	12.31	12.17	12.22	398,887	-0.03(-0.25%)
Jun 21, 2002	12.22	12.32	12.19	12.25	314,706	+0.08(+0.64%)
Jun 20, 2002	12.13	12.34	12.10	12.17	228,971	+0.04(+0.32%)
Jun 19, 2002	12.14	12.35	12.12	12.13	285,955	-0.02(-0.19%)
Jun 18, 2002	12.34	12.35	12.10	12.15	249,693	-0.20(-1.63%)
Jun 17, 2002	12.05	12.35	12.04	12.35	260,572	+0.33(+2.73%)
Jun 14, 2002	12.10	12.10	11.95	12.03	330,506	-0.40(-3.23%)
Jun 12, 2002	12.41	12.49	12.40	12.43	197,371	+0.03(+0.28%)
Jun 11, 2002	12.47	12.52	12.39	12.39	139,092	-0.08(-0.68%)
Jun 10, 2002	12.53	12.57	12.47	12.48	51,803	-0.03(-0.28%)
Jun 07, 2002	12.47	12.59	12.37	12.51	202,293	-0.10(-0.83%)
Jun 06, 2002	12.72	12.73	12.57	12.62	464,419	-0.11(-0.85%)
Jun 05, 2002	12.64	12.75	12.62	12.72	315,742	-0.07(-0.54%)
May 31, 2002	12.80	12.91	12.76	12.79	222,496	-0.35(-2.67%)
May 28, 2002	13.27	13.32	13.08	13.15	219,647	-0.14(-1.02%)
May 27, 2002	13.47	13.51	13.23	13.28	148,158	+0.00(+0.00%)
May 24, 2002	13.47	13.51	13.23	13.28	144,013	-0.20(-1.46%)
May 23, 2002	13.21	13.51	13.20	13.48	451,468	+0.23(+1.72%)
May 22, 2002	13.13	13.26	13.12	13.25	364,438	+0.15(+1.12%)
May 21, 2002	13.14	13.17	13.08	13.10	212,135	-0.06(-0.44%)
May 20, 2002	13.15	13.16	13.11	13.16	360,812	+0.00(+0.03%)
May 17, 2002	13.05	13.17	12.99	13.16	338,536	+0.09(+0.68%)
May 16, 2002	13.10	13.16	13.02	13.07	339,313	-0.05(-0.35%)
May 15, 2002	13.09	13.12	13.03	13.11	317,815	+0.04(+0.32%)
May 14, 2002	12.84	13.12	12.80	13.07	310,044	+0.27(+2.11%)
May 13, 2002	12.59	12.84	12.55	12.80	241,404	+0.21(+1.69%)
May 10, 2002	12.95	12.96	12.55	12.59	216,798	-0.35(-2.71%)
May 09, 2002	12.91	13.03	12.84	12.94	77,705	+0.02(+0.12%)
May 08, 2002	12.82	12.97	12.82	12.93	348,897	+0.07(+0.54%)
May 07, 2002	13.06	13.07	12.86	12.86	246,585	-0.24(-1.83%)
May 06, 2002	13.15	13.20	13.09	13.10	219,388	-0.07(-0.50%)
May 03, 2002	13.11	13.24	13.07	13.16	568,026	+0.02(+0.15%)
May 02, 2002	13.07	13.15	13.07	13.14	368,323	+0.08(+0.59%)
May 01, 2002	13.15	13.20	12.95	13.06	227,417	-0.10(-0.73%)
Apr 30, 2002	13.05	13.20	13.03	13.16	284,660	+0.12(+0.89%)
Apr 29, 2002	13.17	13.20	12.91	13.05	212,912	-0.13(-1.00%)
Apr 26, 2002	13.13	13.32	13.13	13.18	492,134	+0.01(+0.09%)
Apr 25, 2002	13.15	13.17	13.06	13.17	293,726	+0.02(+0.15%)
Apr 24, 2002	13.33	13.40	13.15	13.15	241,663	-0.17(-1.25%)
Apr 23, 2002	13.23	13.40	13.21	13.31	112,154	+0.06(+0.44%)
Apr 22, 2002	13.56	13.57	13.24	13.25	220,165	-0.39(-2.83%)
Apr 19, 2002	13.65	13.68	13.59	13.64	160,073	-0.01(-0.06%)
Apr 18, 2002	13.82	13.86	13.59	13.65	302,532	-0.14(-1.04%)
Apr 17, 2002	13.84	13.87	13.72	13.79	199,961	-0.05(-0.39%)
Apr 16, 2002	13.77	13.91	13.63	13.84	355,372	-0.02(-0.17%)
Apr 15, 2002	13.92	13.98	13.81	13.87	196,853	-0.08(-0.55%)
Apr 12, 2002	13.82	13.96	13.76	13.95	307,713	+0.14(+1.01%)
Apr 11, 2002	13.82	14.03	13.80	13.81	449,655	-0.03(-0.20%)
Apr 10, 2002	13.80	13.84	13.75	13.83	309,008	+0.03(+0.22%)
Apr 09, 2002	13.63	13.89	13.63	13.80	872,372	+0.08(+0.56%)
Apr 08, 2002	13.55	13.72	13.47	13.72	373,503	+0.18(+1.31%)
Apr 05, 2002	13.41	13.57	13.40	13.55	316,519	+0.14(+1.07%)
Apr 04, 2002	13.32	13.42	13.32	13.40	157,223	+0.04(+0.29%)
Apr 03, 2002	13.45	13.45	13.32	13.37	214,207	-0.05(-0.40%)
Apr 02, 2002	13.53	13.53	13.36	13.42	209,027	-0.15(-1.08%)
Apr 01, 2002	13.51	13.58	13.42	13.57	280,257	+0.06(+0.43%)
Mar 29, 2002	13.51	13.52	13.46	13.51	592,374	+0.00(+0.00%)
Mar 28, 2002	13.51	13.52	13.46	13.51	592,374	+0.00(+0.03%)
Mar 27, 2002	13.44	13.51	13.36	13.50	299,942	+0.07(+0.52%)
Mar 26, 2002	13.44	13.49	13.32	13.44	2,331,161	+0.05(+0.38%)
Mar 25, 2002	13.28	13.50	13.28	13.39	182,607	+0.00(+0.03%)
Mar 22, 2002	13.51	13.51	13.36	13.38	167,066	-0.13(-0.97%)
Mar 21, 2002	13.53	13.55	13.42	13.51	159,814	+0.00(+0.00%)
Mar 20, 2002	13.67	13.67	13.40	13.51	202,033	-0.17(-1.21%)
Mar 19, 2002	13.46	13.69	13.46	13.68	415,205	+0.17(+1.29%)
Mar 18, 2002	13.40	13.55	13.40	13.50	212,912	+0.12(+0.87%)
Mar 15, 2002	13.13	13.43	13.13	13.39	215,761	-0.04(-0.29%)
Mar 14, 2002	13.38	13.45	13.32	13.43	403,549	+0.07(+0.52%)
Mar 13, 2002	13.32	13.42	13.21	13.36	384,641	-0.01(-0.09%)
Mar 12, 2002	13.32	13.49	13.13	13.37	376,612	+0.09(+0.67%)
Mar 11, 2002	12.74	13.28	12.74	13.28	576,832	+0.54(+4.24%)
Mar 08, 2002	12.76	12.83	12.63	12.74	266,270	+0.00(+0.00%)
Mar 07, 2002	13.00	13.00	12.66	12.74	210,322	-0.28(-2.14%)
Mar 06, 2002	12.76	13.06	12.74	13.02	210,581	+0.24(+1.87%)
Mar 05, 2002	12.84	12.88	12.74	12.78	212,394	-0.05(-0.42%)
Mar 04, 2002	12.51	12.89	12.51	12.83	216,798	+0.23(+1.81%)

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.