Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	13.24	13.33	13.19	13.32	568,605	+0.41(+3.16%)
May 29, 2003	12.79	13.02	12.79	12.91	323,472	+0.16(+1.28%)
May 28, 2003	12.75	12.85	12.70	12.75	293,538	-0.09(-0.69%)
May 27, 2003	12.79	12.85	12.64	12.84	383,744	-0.03(-0.23%)
May 23, 2003	12.85	12.90	12.76	12.87	523,704	+0.18(+1.40%)
May 22, 2003	12.53	12.76	12.53	12.69	258,346	+0.17(+1.36%)
May 21, 2003	12.53	12.59	12.43	12.52	297,718	-0.13(-1.06%)
May 20, 2003	12.63	12.74	12.54	12.65	505,906	+0.29(+2.34%)
May 19, 2003	12.42	12.51	12.34	12.36	246,346	-0.06(-0.48%)
May 16, 2003	12.53	12.53	12.38	12.42	533,412	-0.25(-1.99%)
May 15, 2003	12.64	12.74	12.64	12.67	178,793	+0.07(+0.53%)
May 14, 2003	12.79	12.80	12.61	12.61	366,215	+0.00(+0.00%)
May 13, 2003	12.61	12.67	12.61	12.61	459,792	-0.36(-2.80%)
May 12, 2003	12.99	13.00	12.87	12.97	357,181	+0.02(+0.17%)
May 09, 2003	12.90	13.02	12.82	12.95	366,215	+0.19(+1.45%)
May 08, 2003	12.72	12.82	12.69	12.76	740,926	-0.22(-1.66%)
May 07, 2003	12.95	13.05	12.83	12.98	668,249	+0.06(+0.46%)
May 06, 2003	12.73	12.96	12.68	12.92	586,268	+0.31(+2.47%)
May 05, 2003	12.76	12.76	12.61	12.61	536,514	+0.00(+0.00%)
May 02, 2003	12.39	12.70	12.28	12.61	621,191	+0.40(+3.28%)
May 01, 2003	12.37	12.44	12.18	12.21	533,817	-0.16(-1.32%)
Apr 30, 2003	11.84	12.53	11.84	12.37	1,199,639	+0.60(+5.10%)
Apr 29, 2003	11.70	11.84	11.66	11.77	1,069,657	+0.07(+0.57%)
Apr 28, 2003	11.50	11.76	11.50	11.70	828,165	+0.21(+1.81%)
Apr 25, 2003	11.50	11.68	11.47	11.50	1,818,808	-0.27(-2.33%)
Apr 24, 2003	11.78	11.90	11.69	11.77	725,015	-0.05(-0.44%)
Apr 23, 2003	11.77	11.85	11.74	11.82	1,240,090	-0.13(-1.06%)
Apr 22, 2003	11.78	11.96	11.75	11.95	1,157,705	-0.04(-0.31%)
Apr 21, 2003	11.96	12.03	11.87	11.98	683,351	+0.03(+0.25%)
Apr 17, 2003	11.87	11.97	11.86	11.96	564,020	+0.08(+0.69%)
Apr 16, 2003	11.84	11.93	11.76	11.87	967,855	-0.42(-3.38%)
Apr 15, 2003	12.31	12.36	12.15	12.29	324,011	-0.04(-0.30%)
Apr 14, 2003	12.16	12.33	12.13	12.33	422,172	+0.20(+1.65%)
Apr 11, 2003	12.25	12.25	12.10	12.13	1,007,363	-0.27(-2.15%)
Apr 10, 2003	12.46	12.58	12.33	12.39	428,375	-0.07(-0.54%)
Apr 09, 2003	12.55	12.65	12.46	12.46	494,714	-0.19(-1.52%)
Apr 08, 2003	12.54	12.69	12.53	12.65	333,585	-0.23(-1.78%)
Apr 07, 2003	12.93	12.97	12.80	12.88	450,218	+0.31(+2.48%)
Apr 04, 2003	12.52	12.59	12.49	12.57	547,166	-0.22(-1.74%)
Apr 03, 2003	12.79	12.90	12.64	12.79	140,095	-0.17(-1.32%)
Apr 02, 2003	12.79	12.98	12.79	12.96	178,658	+0.26(+2.04%)
Apr 01, 2003	12.39	12.70	12.39	12.70	230,300	+0.39(+3.19%)
Mar 31, 2003	12.55	12.55	12.30	12.31	457,095	-0.61(-4.71%)
Mar 28, 2003	12.83	13.02	12.82	12.92	170,837	-0.24(-1.86%)
Mar 27, 2003	13.07	13.25	12.89	13.16	305,943	+0.11(+0.85%)
Mar 26, 2003	12.87	13.06	12.85	13.05	315,112	+0.05(+0.40%)
Mar 25, 2003	12.83	13.12	12.83	13.00	267,245	-0.28(-2.12%)
Mar 24, 2003	13.36	13.39	13.24	13.28	208,187	-0.22(-1.65%)
Mar 21, 2003	13.29	13.52	13.27	13.51	370,260	+0.23(+1.73%)
Mar 20, 2003	13.12	13.28	12.98	13.28	170,433	+0.39(+3.05%)
Mar 19, 2003	12.87	12.95	12.82	12.88	323,068	+0.13(+1.05%)
Mar 18, 2003	12.78	12.83	12.67	12.75	366,215	-0.07(-0.58%)
Mar 17, 2003	12.61	12.82	12.55	12.82	242,705	+0.17(+1.35%)
Mar 14, 2003	12.62	12.71	12.58	12.65	218,300	-0.09(-0.70%)
Mar 13, 2003	12.57	12.86	12.53	12.74	321,450	-0.01(-0.12%)
Mar 12, 2003	12.76	12.76	12.53	12.76	1,379,376	+0.29(+2.32%)
Mar 11, 2003	12.59	12.59	12.46	12.47	619,438	-0.01(-0.12%)
Mar 10, 2003	12.72	12.72	12.44	12.48	188,096	-0.14(-1.12%)
Mar 07, 2003	12.71	12.91	12.62	12.62	311,876	-0.33(-2.58%)
Mar 06, 2003	13.02	13.09	12.95	12.96	280,999	-0.58(-4.27%)
Mar 05, 2003	13.45	13.59	13.39	13.53	1,226,472	+0.08(+0.61%)
Mar 04, 2003	13.53	13.62	13.43	13.45	416,914	-0.33(-2.37%)
Mar 03, 2003	13.93	13.94	13.74	13.78	267,515	+0.16(+1.14%)
Feb 28, 2003	13.51	13.68	13.51	13.62	130,521	+0.27(+2.00%)
Feb 27, 2003	13.25	13.48	13.25	13.36	99,913	+0.13(+1.01%)
Feb 26, 2003	13.36	13.39	13.22	13.22	133,892	-0.26(-1.93%)
Feb 25, 2003	13.59	13.59	13.15	13.48	349,630	-0.20(-1.46%)
Feb 24, 2003	13.79	13.81	13.65	13.68	261,313	-0.10(-0.75%)
Feb 21, 2003	13.72	13.81	13.62	13.79	226,660	+0.07(+0.54%)
Feb 20, 2003	13.62	13.71	13.57	13.71	252,413	+0.36(+2.72%)
Feb 19, 2003	13.37	13.50	13.28	13.35	159,241	+0.01(+0.11%)
Feb 18, 2003	13.28	13.40	13.26	13.33	174,478	-0.03(-0.22%)
Feb 14, 2003	13.24	13.36	13.16	13.36	201,445	+0.36(+2.80%)
Feb 13, 2003	13.13	13.13	12.87	13.00	323,202	+0.06(+0.46%)
Feb 12, 2003	12.98	13.05	12.87	12.94	246,750	+0.22(+1.69%)
Feb 11, 2003	12.72	12.86	12.69	12.73	96,542	+0.01(+0.12%)
Feb 10, 2003	12.73	12.85	12.64	12.71	151,690	-0.04(-0.35%)
Feb 07, 2003	12.79	12.93	12.62	12.76	128,768	+0.06(+0.47%)
Feb 06, 2003	12.69	12.76	12.65	12.70	110,026	+0.01(+0.12%)
Feb 05, 2003	12.72	12.93	12.66	12.68	188,905	+0.01(+0.06%)
Feb 04, 2003	12.81	12.81	12.50	12.67	184,995	-0.21(-1.61%)
Feb 03, 2003	12.98	13.02	12.74	12.88	294,213	+0.50(+4.01%)
Jan 31, 2003	12.31	12.60	12.31	12.39	468,421	+0.22(+1.83%)
Jan 30, 2003	12.37	12.42	12.16	12.16	375,789	-0.38(-3.02%)
Jan 29, 2003	12.62	12.70	12.16	12.54	380,778	-0.46(-3.54%)
Jan 28, 2003	13.08	13.08	12.93	13.00	327,652	+0.23(+1.80%)
Jan 27, 2003	12.76	12.84	12.73	12.77	160,859	-0.03(-0.23%)
Jan 24, 2003	12.99	12.99	12.79	12.80	165,309	-0.36(-2.76%)
Jan 23, 2003	13.02	13.27	13.02	13.16	135,106	+0.34(+2.66%)
Jan 22, 2003	12.99	13.05	12.82	12.82	193,355	-0.27(-2.10%)
Jan 21, 2003	13.30	13.30	13.08	13.10	355,833	-0.29(-2.16%)
Jan 17, 2003	13.47	13.50	13.35	13.39	276,010	-0.08(-0.61%)
Jan 16, 2003	13.35	13.56	13.35	13.47	169,893	+0.15(+1.11%)
Jan 15, 2003	13.39	13.41	13.28	13.32	243,919	-0.14(-1.05%)
Jan 14, 2003	13.55	13.55	13.40	13.46	222,884	-0.16(-1.20%)
Jan 13, 2003	13.59	13.71	13.57	13.62	488,512	+0.11(+0.82%)
Jan 10, 2003	13.53	13.60	13.43	13.51	149,398	-0.13(-0.92%)
Jan 09, 2003	13.61	13.68	13.46	13.64	283,021	+0.19(+1.38%)
Jan 08, 2003	13.54	13.57	13.37	13.45	254,840	-0.23(-1.68%)
Jan 07, 2003	13.50	13.77	13.50	13.68	305,404	-0.16(-1.13%)
Jan 06, 2003	13.65	13.88	13.52	13.84	286,392	-0.02(-0.16%)
Jan 03, 2003	13.83	13.91	13.75	13.86	181,355	+0.08(+0.59%)
Jan 02, 2003	13.46	13.83	13.46	13.78	347,338	+0.39(+2.88%)
Dec 31, 2002	13.40	13.62	13.36	13.39	224,232	-0.07(-0.50%)
Dec 30, 2002	13.53	13.72	13.42	13.46	247,964	-0.14(-1.04%)
Dec 27, 2002	13.53	13.72	13.53	13.60	114,341	-0.01(-0.05%)
Dec 26, 2002	13.77	13.86	13.55	13.61	109,217	+0.04(+0.27%)
Dec 24, 2002	13.51	13.74	13.50	13.57	41,799	-0.06(-0.44%)
Dec 23, 2002	13.72	13.79	13.55	13.63	115,959	+0.06(+0.44%)
Dec 20, 2002	13.53	13.71	13.45	13.57	122,701	+0.33(+2.52%)
Dec 19, 2002	13.22	13.49	13.22	13.24	240,952	+0.02(+0.17%)
Dec 18, 2002	13.42	13.42	13.22	13.22	633,461	-0.30(-2.25%)
Dec 17, 2002	13.59	13.71	13.44	13.52	170,972	-0.40(-2.88%)
Dec 16, 2002	13.83	13.94	13.72	13.92	138,342	+0.47(+3.53%)
Dec 13, 2002	13.72	13.73	13.45	13.45	346,799	-0.42(-3.05%)
Dec 12, 2002	13.92	13.97	13.76	13.87	78,474	+0.13(+0.97%)
Dec 11, 2002	13.72	13.86	13.68	13.74	126,476	-0.11(-0.80%)
Dec 10, 2002	13.84	13.94	13.76	13.85	201,175	+0.15(+1.08%)
Dec 09, 2002	13.79	13.88	13.59	13.70	197,400	-0.04(-0.32%)
Dec 06, 2002	13.61	13.78	13.57	13.74	99,374	+0.06(+0.43%)
Dec 05, 2002	13.79	13.79	13.57	13.68	235,559	-0.07(-0.54%)
Dec 04, 2002	13.76	13.94	13.72	13.76	113,667	-0.17(-1.22%)
Dec 03, 2002	14.14	14.14	13.77	13.93	248,503	-0.16(-1.11%)
Dec 02, 2002	14.08	14.20	14.01	14.08	306,618	-0.01(-0.11%)
Nov 29, 2002	14.13	14.20	14.09	14.10	200,097	+0.04(+0.26%)
Nov 27, 2002	13.95	14.20	13.95	14.06	182,029	+0.16(+1.12%)
Nov 26, 2002	14.05	14.05	13.91	13.91	303,516	-0.10(-0.69%)
Nov 25, 2002	13.94	14.08	13.84	14.00	231,244	+0.43(+3.17%)
Nov 22, 2002	13.59	13.65	13.50	13.57	352,732	-0.11(-0.81%)
Nov 21, 2002	13.63	13.71	13.39	13.68	283,965	-0.02(-0.16%)
Nov 20, 2002	13.51	13.94	13.42	13.71	319,427	+0.27(+2.04%)
Nov 19, 2002	13.52	13.52	13.33	13.43	386,036	-0.01(-0.11%)
Nov 18, 2002	13.59	13.59	13.36	13.45	282,886	-0.07(-0.55%)
Nov 15, 2002	13.27	13.53	13.27	13.52	211,558	+0.32(+2.42%)
Nov 14, 2002	13.14	13.28	13.08	13.20	157,219	+0.17(+1.31%)
Nov 13, 2002	13.02	13.08	12.87	13.03	188,905	+0.03(+0.23%)
Nov 12, 2002	12.90	13.01	12.68	13.00	215,333	+0.32(+2.51%)
Nov 11, 2002	12.98	12.98	12.62	12.68	282,752	-0.55(-4.15%)
Nov 08, 2002	13.46	13.48	13.16	13.23	246,885	+0.03(+0.22%)
Nov 07, 2002	13.19	13.35	13.16	13.20	253,627	+0.01(+0.06%)
Nov 06, 2002	13.27	13.27	13.09	13.19	384,688	-0.23(-1.71%)
Nov 05, 2002	13.25	13.42	13.24	13.42	353,945	-0.40(-2.90%)
Nov 04, 2002	14.24	14.24	13.82	13.82	422,712	-0.12(-0.85%)
Nov 01, 2002	13.42	13.94	13.42	13.94	267,515	+0.53(+3.98%)
Oct 31, 2002	13.50	13.53	13.30	13.41	323,607	-0.33(-2.38%)
Oct 30, 2002	13.52	13.97	13.50	13.74	274,661	+0.38(+2.83%)
Oct 29, 2002	13.02	13.42	12.99	13.36	9,573,387	-1.01(-7.02%)
Oct 28, 2002	14.82	14.82	14.28	14.37	659,889	-1.07(-6.92%)
Oct 25, 2002	15.29	15.57	15.23	15.43	117,981	+0.42(+2.77%)
Oct 24, 2002	15.27	15.35	14.91	15.02	204,277	-0.07(-0.49%)
Oct 23, 2002	14.95	15.09	14.91	15.09	210,614	+0.19(+1.24%)
Oct 22, 2002	14.87	15.04	14.85	14.91	251,469	-0.33(-2.14%)
Oct 21, 2002	15.11	15.27	14.99	15.23	216,412	+0.30(+2.04%)
Oct 18, 2002	15.06	15.12	14.91	14.93	137,398	-0.31(-2.04%)
Oct 17, 2002	15.41	15.41	15.14	15.24	132,004	+0.37(+2.49%)
Oct 16, 2002	14.94	15.12	14.69	14.87	143,600	+0.06(+0.40%)
Oct 15, 2002	14.65	14.93	14.61	14.81	244,728	+0.72(+5.11%)
Oct 14, 2002	14.19	14.28	13.94	14.09	173,939	-0.10(-0.68%)
Oct 11, 2002	14.27	14.46	14.09	14.19	284,774	+0.01(+0.11%)
Oct 10, 2002	13.76	14.25	13.73	14.17	260,369	+0.30(+2.19%)
Oct 09, 2002	14.17	14.17	13.79	13.87	504,557	-0.47(-3.31%)
Oct 08, 2002	14.28	14.41	14.05	14.34	487,703	+0.22(+1.52%)
Oct 07, 2002	14.54	14.55	13.72	14.13	439,162	-0.69(-4.66%)
Oct 04, 2002	14.87	14.91	14.65	14.82	171,781	+0.10(+0.71%)
Oct 03, 2002	14.87	14.87	14.64	14.71	104,363	+0.18(+1.22%)
Oct 02, 2002	14.72	14.91	14.46	14.54	340,462	-0.65(-4.25%)
Oct 01, 2002	14.76	15.24	14.72	15.18	289,493	+0.45(+3.02%)
Sep 30, 2002	15.06	15.06	14.57	14.74	344,641	-0.31(-2.07%)
Sep 27, 2002	15.38	15.38	14.96	15.05	121,622	-0.37(-2.40%)
Sep 26, 2002	15.05	15.43	15.05	15.42	151,421	+0.25(+1.66%)
Sep 25, 2002	14.89	15.29	14.89	15.17	225,042	-0.04(-0.24%)
Sep 24, 2002	15.26	15.45	15.11	15.20	405,318	-0.20(-1.30%)
Sep 23, 2002	15.46	15.54	15.35	15.40	96,138	-0.22(-1.38%)
Sep 20, 2002	15.69	15.80	15.57	15.62	101,936	-0.01(-0.10%)
Sep 19, 2002	15.95	15.95	15.57	15.63	1,550,619	-0.13(-0.85%)
Sep 18, 2002	15.57	15.94	15.51	15.77	366,485	+0.62(+4.06%)
Sep 17, 2002	15.36	15.54	15.06	15.15	269,538	+0.12(+0.79%)
Sep 16, 2002	15.09	15.11	14.88	15.03	323,202	-0.04(-0.25%)
Sep 13, 2002	15.01	15.09	14.84	15.07	654,765	-0.11(-0.73%)
Sep 12, 2002	15.35	15.39	15.08	15.18	142,522	-0.19(-1.25%)
Sep 11, 2002	15.55	15.55	15.29	15.37	79,418	+0.31(+2.07%)
Sep 10, 2002	15.17	15.28	15.06	15.06	183,107	-0.10(-0.68%)
Sep 09, 2002	15.14	15.24	15.02	15.17	125,532	-0.04(-0.24%)
Sep 06, 2002	15.02	15.27	15.02	15.20	172,051	+0.39(+2.65%)
Sep 05, 2002	14.93	14.93	14.76	14.81	201,445	-0.13(-0.84%)
Sep 04, 2002	15.02	15.02	14.83	14.94	406,127	-0.34(-2.23%)
Sep 03, 2002	15.37	15.37	15.09	15.28	493,096	-0.45(-2.83%)
Aug 30, 2002	15.64	15.95	15.60	15.72	52,990	-0.10(-0.66%)
Aug 29, 2002	15.77	15.87	15.43	15.83	91,958	+0.11(+0.71%)
Aug 28, 2002	15.92	15.94	15.71	15.72	111,779	-0.45(-2.75%)
Aug 27, 2002	16.46	16.46	16.14	16.16	14,400,531	-0.14(-0.86%)
Aug 26, 2002	16.31	16.32	16.09	16.30	145,084	+0.28(+1.76%)
Aug 23, 2002	16.05	16.07	15.95	16.02	159,781	-0.04(-0.23%)
Aug 22, 2002	15.96	16.13	15.87	16.06	180,950	+0.00(+0.00%)
Aug 21, 2002	15.72	16.12	15.72	16.06	225,176	+0.61(+3.94%)
Aug 20, 2002	15.43	15.50	15.24	15.45	193,894	+0.10(+0.63%)
Aug 16, 2002	15.52	15.61	15.29	15.35	182,703	-0.27(-1.71%)
Aug 15, 2002	15.53	15.69	15.39	15.62	217,086	-0.08(-0.52%)
Aug 14, 2002	15.65	15.71	15.35	15.70	165,983	+0.19(+1.24%)
Aug 13, 2002	15.53	15.83	15.51	15.51	138,477	-0.01(-0.10%)
Aug 12, 2002	15.57	15.62	15.49	15.52	108,813	+0.12(+0.77%)
Aug 07, 2002	15.13	15.50	15.13	15.40	186,478	+0.46(+3.08%)
Aug 06, 2002	14.87	15.06	14.75	14.94	353,406	+0.26(+1.77%)
Aug 05, 2002	14.98	14.98	14.61	14.68	180,950	-0.13(-0.85%)
Aug 02, 2002	15.09	15.09	14.70	14.81	267,785	-0.40(-2.63%)
Aug 01, 2002	15.27	15.34	15.17	15.21	343,293	-0.36(-2.33%)
Jul 31, 2002	15.50	15.65	15.43	15.57	362,440	-0.39(-2.42%)
Jul 30, 2002	16.00	16.09	15.80	15.96	570,897	-0.20(-1.24%)
Jul 29, 2002	15.87	16.32	15.77	16.16	362,575	+0.66(+4.26%)
Jul 26, 2002	15.37	16.11	15.31	15.50	301,359	-0.53(-3.29%)
Jul 25, 2002	16.44	16.45	15.74	16.03	395,879	-1.01(-5.92%)
Jul 24, 2002	16.82	17.13	16.70	17.04	390,216	+0.62(+3.80%)
Jul 23, 2002	16.49	16.76	16.35	16.41	411,790	+0.28(+1.75%)
Jul 22, 2002	15.83	16.13	15.83	16.13	479,343	+0.67(+4.32%)
Jul 19, 2002	15.74	15.74	15.46	15.46	331,832	-0.03(-0.19%)
Jul 17, 2002	15.50	15.64	15.33	15.49	175,287	+0.16(+1.02%)
Jul 12, 2002	15.65	15.65	15.27	15.34	168,815	+0.01(+0.10%)
Jul 11, 2002	15.20	15.34	14.98	15.32	268,324	+0.11(+0.73%)
Jul 10, 2002	15.57	16.09	15.20	15.21	1,348,364	-0.29(-1.87%)
Jul 09, 2002	15.74	15.74	15.50	15.50	230,030	-0.24(-1.51%)
Jul 08, 2002	15.65	15.74	15.65	15.74	310,528	-0.16(-1.03%)
Jul 05, 2002	15.36	15.90	15.36	15.90	65,530	+0.39(+2.49%)
Jul 04, 2002	15.35	15.57	15.34	15.52	294,617	+0.00(+0.00%)
Jul 03, 2002	15.35	15.57	15.34	15.52	294,617	+0.31(+2.05%)
Jul 02, 2002	15.31	15.48	15.10	15.20	217,491	+0.09(+0.59%)
Jul 01, 2002	15.41	15.46	15.11	15.11	96,003	-0.24(-1.59%)
Jun 28, 2002	15.03	15.38	15.03	15.36	216,547	+0.47(+3.19%)
Jun 27, 2002	14.86	14.90	14.52	14.88	140,229	+0.13(+0.85%)
Jun 26, 2002	14.77	14.88	14.61	14.76	216,547	-0.07(-0.50%)
Jun 25, 2002	15.02	15.29	14.72	14.83	326,573	+0.20(+1.37%)
Jun 21, 2002	14.86	14.86	14.72	14.63	174,073	-0.20(-1.35%)
Jun 20, 2002	15.14	15.14	14.76	14.83	304,056	-0.30(-1.96%)
Jun 19, 2002	15.20	15.34	14.85	15.13	240,952	-0.30(-1.92%)
Jun 18, 2002	15.59	15.59	15.20	15.43	311,741	-0.20(-1.28%)
Jun 17, 2002	15.39	15.69	15.33	15.63	226,660	-0.10(-0.61%)
Jun 14, 2002	15.87	15.87	15.51	15.72	435,656	-0.26(-1.62%)
Jun 12, 2002	16.02	16.02	15.72	15.98	366,755	+0.33(+2.13%)
Jun 11, 2002	15.81	16.12	15.62	15.65	228,008	-0.09(-0.57%)
Jun 10, 2002	15.73	16.03	15.73	15.74	127,015	-0.30(-1.90%)
Jun 07, 2002	15.89	16.15	15.87	16.04	351,923	+0.54(+3.49%)
Jun 06, 2002	15.80	15.86	15.50	15.50	221,131	-0.44(-2.79%)

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.