Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	13.46	13.55	13.40	13.54	559,438	+0.41(+3.16%)
May 29, 2003	13.00	13.24	13.00	13.12	318,257	+0.17(+1.28%)
May 28, 2003	12.96	13.06	12.91	12.96	288,806	-0.09(-0.69%)
May 27, 2003	13.00	13.06	12.85	13.05	377,558	-0.03(-0.23%)
May 23, 2003	13.06	13.11	12.97	13.08	515,262	+0.18(+1.40%)
May 22, 2003	12.74	12.97	12.73	12.90	254,181	+0.17(+1.36%)
May 21, 2003	12.74	12.80	12.63	12.72	292,919	-0.14(-1.06%)
May 20, 2003	12.84	12.95	12.75	12.86	497,750	+0.29(+2.34%)
May 19, 2003	12.63	12.72	12.54	12.57	242,374	-0.06(-0.48%)
May 16, 2003	12.73	12.73	12.58	12.63	524,813	-0.26(-1.99%)
May 15, 2003	12.85	12.95	12.85	12.88	175,910	+0.07(+0.53%)
May 14, 2003	13.00	13.01	12.81	12.81	360,312	+0.00(+0.00%)
May 13, 2003	12.81	12.88	12.81	12.81	452,379	-0.37(-2.80%)
May 12, 2003	13.21	13.21	13.08	13.18	351,423	+0.02(+0.17%)
May 09, 2003	13.12	13.23	13.03	13.16	360,312	+0.19(+1.45%)
May 08, 2003	12.93	13.03	12.90	12.97	728,981	-0.22(-1.66%)
May 07, 2003	13.16	13.27	13.04	13.19	657,476	+0.06(+0.46%)
May 06, 2003	12.94	13.18	12.89	13.13	576,817	+0.32(+2.47%)
May 05, 2003	12.97	12.97	12.81	12.81	527,865	+0.00(+0.00%)
May 02, 2003	12.60	12.90	12.48	12.81	611,177	+0.41(+3.28%)
May 01, 2003	12.57	12.65	12.38	12.41	525,211	-0.17(-1.32%)
Apr 30, 2003	12.04	12.74	12.04	12.57	1,180,300	+0.61(+5.10%)
Apr 29, 2003	11.89	12.03	11.85	11.96	1,052,413	+0.07(+0.57%)
Apr 28, 2003	11.69	11.95	11.68	11.89	814,814	+0.21(+1.81%)
Apr 25, 2003	11.68	11.87	11.66	11.68	1,789,487	-0.28(-2.33%)
Apr 24, 2003	11.97	12.09	11.88	11.96	713,327	-0.05(-0.44%)
Apr 23, 2003	11.96	12.05	11.93	12.02	1,220,099	-0.13(-1.06%)
Apr 22, 2003	11.98	12.15	11.94	12.14	1,139,042	-0.04(-0.31%)
Apr 21, 2003	12.15	12.23	12.06	12.18	672,334	+0.03(+0.25%)
Apr 17, 2003	12.06	12.17	12.05	12.15	554,928	+0.08(+0.69%)
Apr 16, 2003	12.03	12.12	11.96	12.07	952,253	-0.42(-3.38%)
Apr 15, 2003	12.51	12.57	12.35	12.49	318,788	-0.04(-0.30%)
Apr 14, 2003	12.35	12.53	12.32	12.53	415,367	+0.20(+1.65%)
Apr 11, 2003	12.45	12.45	12.30	12.32	991,123	-0.27(-2.15%)
Apr 10, 2003	12.66	12.78	12.53	12.60	421,469	-0.07(-0.54%)
Apr 09, 2003	12.75	12.86	12.66	12.66	486,739	-0.20(-1.52%)
Apr 08, 2003	12.75	12.90	12.74	12.86	328,207	-0.23(-1.78%)
Apr 07, 2003	13.14	13.18	13.01	13.09	442,960	+0.32(+2.48%)
Apr 04, 2003	12.72	12.80	12.69	12.78	538,345	-0.23(-1.74%)
Apr 03, 2003	13.00	13.11	12.85	13.00	137,836	-0.17(-1.32%)
Apr 02, 2003	13.00	13.19	13.00	13.18	175,778	+0.26(+2.04%)
Apr 01, 2003	12.59	12.91	12.59	12.91	226,587	+0.40(+3.19%)
Mar 31, 2003	12.75	12.75	12.51	12.51	449,726	-0.62(-4.71%)
Mar 28, 2003	13.04	13.24	13.03	13.13	168,083	-0.25(-1.86%)
Mar 27, 2003	13.28	13.46	13.10	13.38	301,011	+0.11(+0.85%)
Mar 26, 2003	13.08	13.27	13.06	13.27	310,032	+0.05(+0.40%)
Mar 25, 2003	13.04	13.33	13.04	13.21	262,937	-0.29(-2.12%)
Mar 24, 2003	13.58	13.61	13.46	13.50	204,831	-0.23(-1.65%)
Mar 21, 2003	13.51	13.74	13.49	13.73	364,291	+0.23(+1.73%)
Mar 20, 2003	13.33	13.49	13.19	13.49	167,685	+0.40(+3.05%)
Mar 19, 2003	13.08	13.16	13.03	13.09	317,859	+0.14(+1.05%)
Mar 18, 2003	12.99	13.04	12.87	12.96	360,312	-0.08(-0.58%)
Mar 17, 2003	12.81	13.03	12.75	13.03	238,792	+0.17(+1.35%)
Mar 14, 2003	12.82	12.92	12.78	12.86	214,780	-0.09(-0.70%)
Mar 13, 2003	12.78	13.07	12.74	12.95	316,267	-0.02(-0.12%)
Mar 12, 2003	12.97	12.97	12.74	12.97	1,357,139	+0.29(+2.32%)
Mar 11, 2003	12.79	12.79	12.66	12.67	609,452	-0.02(-0.12%)
Mar 10, 2003	12.93	12.93	12.64	12.69	185,064	-0.14(-1.12%)
Mar 07, 2003	12.92	13.12	12.82	12.83	306,848	-0.34(-2.58%)
Mar 06, 2003	13.23	13.30	13.16	13.17	276,469	-0.59(-4.27%)
Mar 05, 2003	13.67	13.82	13.61	13.76	1,206,700	+0.08(+0.61%)
Mar 04, 2003	13.76	13.84	13.65	13.67	410,193	-0.33(-2.37%)
Mar 03, 2003	14.16	14.17	13.97	14.01	263,202	+0.16(+1.14%)
Feb 28, 2003	13.73	13.91	13.73	13.85	128,417	+0.27(+2.00%)
Feb 27, 2003	13.47	13.70	13.47	13.58	98,303	+0.14(+1.01%)
Feb 26, 2003	13.58	13.61	13.44	13.44	131,734	-0.26(-1.92%)
Feb 25, 2003	13.82	13.82	13.36	13.70	343,994	-0.20(-1.46%)
Feb 24, 2003	14.02	14.04	13.88	13.91	257,100	-0.11(-0.75%)
Feb 21, 2003	13.95	14.04	13.85	14.01	223,006	+0.08(+0.54%)
Feb 20, 2003	13.85	13.94	13.79	13.94	248,344	+0.37(+2.72%)
Feb 19, 2003	13.59	13.72	13.49	13.57	156,674	+0.01(+0.11%)
Feb 18, 2003	13.49	13.62	13.48	13.55	171,665	-0.03(-0.22%)
Feb 14, 2003	13.46	13.58	13.38	13.58	198,198	+0.37(+2.79%)
Feb 13, 2003	13.34	13.34	13.09	13.21	317,992	+0.06(+0.46%)
Feb 12, 2003	13.19	13.27	13.09	13.15	242,772	+0.22(+1.69%)
Feb 11, 2003	12.93	13.07	12.90	12.94	94,986	+0.02(+0.12%)
Feb 10, 2003	12.94	13.06	12.85	12.92	149,245	-0.05(-0.35%)
Feb 07, 2003	13.00	13.15	12.82	12.97	126,692	+0.06(+0.47%)
Feb 06, 2003	12.90	12.97	12.86	12.90	108,252	+0.02(+0.12%)
Feb 05, 2003	12.93	13.15	12.87	12.89	185,860	+0.01(+0.06%)
Feb 04, 2003	13.02	13.02	12.70	12.88	182,013	-0.21(-1.61%)
Feb 03, 2003	13.19	13.23	12.95	13.09	289,470	+0.51(+4.01%)
Jan 31, 2003	12.51	12.81	12.51	12.59	460,870	+0.23(+1.83%)
Jan 30, 2003	12.57	12.63	12.36	12.36	369,731	-0.38(-3.02%)
Jan 29, 2003	12.83	12.90	12.36	12.75	374,639	-0.47(-3.54%)
Jan 28, 2003	13.30	13.30	13.15	13.21	322,370	+0.23(+1.80%)
Jan 27, 2003	12.97	13.05	12.94	12.98	158,266	-0.03(-0.23%)
Jan 24, 2003	13.20	13.21	13.00	13.01	162,644	-0.37(-2.76%)
Jan 23, 2003	13.23	13.49	13.23	13.38	132,928	+0.35(+2.66%)
Jan 22, 2003	13.20	13.27	13.03	13.03	190,238	-0.28(-2.10%)
Jan 21, 2003	13.52	13.52	13.30	13.31	350,096	-0.29(-2.16%)
Jan 17, 2003	13.69	13.72	13.57	13.61	271,560	-0.08(-0.61%)
Jan 16, 2003	13.57	13.79	13.57	13.69	167,155	+0.15(+1.11%)
Jan 15, 2003	13.61	13.63	13.49	13.54	239,986	-0.14(-1.05%)
Jan 14, 2003	13.77	13.77	13.62	13.68	219,291	-0.17(-1.20%)
Jan 13, 2003	13.81	13.93	13.79	13.85	480,637	+0.11(+0.82%)
Jan 10, 2003	13.76	13.82	13.65	13.73	146,990	-0.13(-0.92%)
Jan 09, 2003	13.83	13.91	13.68	13.86	278,459	+0.19(+1.38%)
Jan 08, 2003	13.76	13.79	13.59	13.67	250,732	-0.23(-1.68%)
Jan 07, 2003	13.72	14.00	13.72	13.91	300,481	-0.16(-1.13%)
Jan 06, 2003	13.87	14.11	13.74	14.07	281,775	-0.02(-0.16%)
Jan 03, 2003	14.06	14.13	13.98	14.09	178,431	+0.08(+0.59%)
Jan 02, 2003	13.68	14.06	13.68	14.01	341,739	+0.39(+2.88%)
Dec 31, 2002	13.62	13.85	13.58	13.61	220,618	-0.07(-0.50%)
Dec 30, 2002	13.76	13.95	13.64	13.68	243,966	-0.14(-1.04%)
Dec 27, 2002	13.76	13.95	13.76	13.82	112,498	-0.01(-0.05%)
Dec 26, 2002	14.00	14.09	13.77	13.83	107,456	+0.04(+0.27%)
Dec 24, 2002	13.73	13.97	13.72	13.79	41,125	-0.06(-0.44%)
Dec 23, 2002	13.95	14.01	13.77	13.85	114,089	+0.06(+0.44%)
Dec 20, 2002	13.76	13.94	13.67	13.79	120,723	+0.34(+2.52%)
Dec 19, 2002	13.43	13.71	13.43	13.46	237,068	+0.02(+0.17%)
Dec 18, 2002	13.64	13.64	13.43	13.43	623,249	-0.31(-2.25%)
Dec 17, 2002	13.82	13.93	13.66	13.74	168,216	-0.41(-2.88%)
Dec 16, 2002	14.06	14.17	13.95	14.15	136,111	+0.48(+3.53%)
Dec 13, 2002	13.95	13.95	13.67	13.67	341,208	-0.43(-3.05%)
Dec 12, 2002	14.15	14.20	13.99	14.10	77,209	+0.14(+0.97%)
Dec 11, 2002	13.95	14.09	13.91	13.96	124,437	-0.11(-0.80%)
Dec 10, 2002	14.07	14.16	13.98	14.07	197,932	+0.15(+1.08%)
Dec 09, 2002	14.01	14.10	13.82	13.92	194,218	-0.05(-0.32%)
Dec 06, 2002	13.83	14.01	13.79	13.97	97,772	+0.06(+0.43%)
Dec 05, 2002	14.02	14.02	13.79	13.91	231,761	-0.08(-0.54%)
Dec 04, 2002	13.99	14.16	13.95	13.98	111,834	-0.17(-1.22%)
Dec 03, 2002	14.37	14.37	14.00	14.16	244,497	-0.16(-1.11%)
Dec 02, 2002	14.31	14.43	14.24	14.31	301,675	-0.02(-0.11%)
Nov 29, 2002	14.36	14.44	14.32	14.33	196,871	+0.04(+0.26%)
Nov 27, 2002	14.18	14.44	14.18	14.29	179,094	+0.16(+1.12%)
Nov 26, 2002	14.28	14.28	14.13	14.13	298,623	-0.10(-0.69%)
Nov 25, 2002	14.17	14.31	14.07	14.23	227,516	+0.44(+3.17%)
Nov 22, 2002	13.81	13.87	13.72	13.79	347,045	-0.11(-0.81%)
Nov 21, 2002	13.85	13.94	13.61	13.91	279,387	-0.02(-0.16%)
Nov 20, 2002	13.73	14.17	13.64	13.93	314,278	+0.28(+2.04%)
Nov 19, 2002	13.74	13.74	13.55	13.65	379,813	-0.02(-0.11%)
Nov 18, 2002	13.82	13.82	13.58	13.67	278,326	-0.08(-0.55%)
Nov 15, 2002	13.49	13.76	13.49	13.74	208,147	+0.32(+2.42%)
Nov 14, 2002	13.36	13.50	13.30	13.42	154,684	+0.17(+1.31%)
Nov 13, 2002	13.23	13.30	13.08	13.24	185,860	+0.03(+0.23%)
Nov 12, 2002	13.12	13.22	12.89	13.21	211,862	+0.32(+2.52%)
Nov 11, 2002	13.19	13.19	12.82	12.89	278,193	-0.56(-4.15%)
Nov 08, 2002	13.68	13.70	13.38	13.45	242,905	+0.03(+0.22%)
Nov 07, 2002	13.41	13.57	13.38	13.42	249,538	+0.01(+0.06%)
Nov 06, 2002	13.49	13.49	13.30	13.41	378,486	-0.23(-1.71%)
Nov 05, 2002	13.46	13.64	13.46	13.64	348,239	-0.41(-2.90%)
Nov 04, 2002	14.47	14.47	14.04	14.05	415,897	-0.12(-0.85%)
Nov 01, 2002	13.64	14.17	13.64	14.17	263,202	+0.54(+3.98%)
Oct 31, 2002	13.72	13.76	13.52	13.63	318,390	-0.33(-2.38%)
Oct 30, 2002	13.74	14.19	13.72	13.96	270,234	+0.38(+2.83%)
Oct 29, 2002	13.23	13.64	13.20	13.58	9,419,055	-1.03(-7.02%)
Oct 28, 2002	15.06	15.06	14.51	14.60	649,251	-1.09(-6.92%)
Oct 25, 2002	15.54	15.82	15.48	15.69	116,079	+0.42(+2.77%)
Oct 24, 2002	15.52	15.60	15.16	15.26	200,984	-0.08(-0.49%)
Oct 23, 2002	15.20	15.34	15.16	15.34	207,219	+0.19(+1.24%)
Oct 22, 2002	15.11	15.29	15.09	15.15	247,416	-0.33(-2.14%)
Oct 21, 2002	15.36	15.52	15.23	15.48	212,923	+0.31(+2.04%)
Oct 18, 2002	15.31	15.37	15.15	15.17	135,183	-0.32(-2.04%)
Oct 17, 2002	15.66	15.66	15.38	15.49	129,876	+0.38(+2.49%)
Oct 16, 2002	15.19	15.37	14.93	15.11	141,285	+0.06(+0.40%)
Oct 15, 2002	14.89	15.17	14.85	15.05	240,782	+0.73(+5.11%)
Oct 14, 2002	14.42	14.52	14.17	14.32	171,134	-0.10(-0.68%)
Oct 11, 2002	14.50	14.70	14.32	14.42	280,183	+0.02(+0.10%)
Oct 10, 2002	13.98	14.48	13.95	14.40	256,171	+0.31(+2.19%)
Oct 09, 2002	14.40	14.40	14.02	14.10	496,423	-0.48(-3.31%)
Oct 08, 2002	14.51	14.65	14.28	14.58	479,841	+0.22(+1.52%)
Oct 07, 2002	14.78	14.79	13.95	14.36	432,082	-0.70(-4.65%)
Oct 04, 2002	15.11	15.15	14.89	15.06	169,012	+0.11(+0.71%)
Oct 03, 2002	15.11	15.11	14.88	14.96	102,680	+0.18(+1.22%)
Oct 02, 2002	14.96	15.15	14.70	14.77	334,973	-0.66(-4.25%)
Oct 01, 2002	15.00	15.49	14.96	15.43	284,826	+0.45(+3.02%)
Sep 30, 2002	15.30	15.30	14.81	14.98	339,085	-0.32(-2.07%)
Sep 27, 2002	15.63	15.63	15.20	15.29	119,661	-0.38(-2.41%)
Sep 26, 2002	15.29	15.68	15.29	15.67	148,980	+0.26(+1.66%)
Sep 25, 2002	15.14	15.54	15.14	15.41	221,414	-0.04(-0.24%)
Sep 24, 2002	15.51	15.70	15.36	15.45	398,784	-0.20(-1.30%)
Sep 23, 2002	15.72	15.80	15.60	15.66	94,588	-0.22(-1.38%)
Sep 20, 2002	15.94	16.06	15.83	15.87	100,293	-0.02(-0.10%)
Sep 19, 2002	16.21	16.21	15.83	15.89	1,525,621	-0.14(-0.85%)
Sep 18, 2002	15.83	16.20	15.76	16.03	360,577	+0.63(+4.06%)
Sep 17, 2002	15.61	15.79	15.31	15.40	265,192	+0.12(+0.79%)
Sep 16, 2002	15.34	15.35	15.13	15.28	317,992	-0.04(-0.25%)
Sep 13, 2002	15.26	15.34	15.08	15.32	644,210	-0.11(-0.73%)
Sep 12, 2002	15.60	15.64	15.32	15.43	140,224	-0.20(-1.25%)
Sep 11, 2002	15.81	15.81	15.54	15.63	78,138	+0.32(+2.07%)
Sep 10, 2002	15.41	15.53	15.30	15.31	180,156	-0.11(-0.68%)
Sep 09, 2002	15.39	15.49	15.26	15.41	123,509	-0.04(-0.24%)
Sep 06, 2002	15.26	15.52	15.26	15.45	169,277	+0.40(+2.65%)
Sep 05, 2002	15.17	15.17	15.00	15.05	198,198	-0.13(-0.84%)
Sep 04, 2002	15.26	15.26	15.08	15.18	399,580	-0.35(-2.23%)
Sep 03, 2002	15.62	15.62	15.34	15.53	485,147	-0.45(-2.83%)
Aug 30, 2002	15.90	16.21	15.86	15.98	52,136	-0.11(-0.66%)
Aug 29, 2002	16.03	16.13	15.68	16.09	90,475	+0.11(+0.71%)
Aug 28, 2002	16.18	16.20	15.97	15.97	109,977	-0.45(-2.75%)
Aug 27, 2002	16.73	16.73	16.40	16.43	14,168,381	-0.14(-0.86%)
Aug 26, 2002	16.58	16.58	16.36	16.57	142,745	+0.29(+1.76%)
Aug 23, 2002	16.31	16.33	16.21	16.28	157,205	-0.04(-0.23%)
Aug 22, 2002	16.22	16.39	16.13	16.32	178,033	+0.00(+0.00%)
Aug 21, 2002	15.98	16.39	15.98	16.32	221,546	+0.62(+3.94%)
Aug 20, 2002	15.69	15.75	15.49	15.70	190,769	+0.10(+0.63%)
Aug 16, 2002	15.77	15.87	15.54	15.60	179,758	-0.27(-1.71%)
Aug 15, 2002	15.78	15.94	15.64	15.87	213,587	-0.08(-0.52%)
Aug 14, 2002	15.90	15.97	15.60	15.96	163,307	+0.20(+1.24%)
Aug 13, 2002	15.78	16.09	15.76	15.76	136,244	-0.02(-0.10%)
Aug 12, 2002	15.82	15.87	15.75	15.78	107,058	+0.12(+0.77%)
Aug 07, 2002	15.38	15.75	15.38	15.66	183,472	+0.47(+3.08%)
Aug 06, 2002	15.11	15.30	14.99	15.19	347,709	+0.26(+1.77%)
Aug 05, 2002	15.23	15.23	14.85	14.93	178,033	-0.13(-0.85%)
Aug 02, 2002	15.34	15.34	14.94	15.05	263,468	-0.41(-2.63%)
Aug 01, 2002	15.52	15.59	15.41	15.46	337,759	-0.37(-2.33%)
Jul 31, 2002	15.75	15.90	15.69	15.83	356,597	-0.39(-2.42%)
Jul 30, 2002	16.27	16.36	16.06	16.22	561,694	-0.20(-1.24%)
Jul 29, 2002	16.13	16.58	16.03	16.43	356,730	+0.67(+4.26%)
Jul 26, 2002	15.62	16.37	15.57	15.75	296,501	-0.54(-3.29%)
Jul 25, 2002	16.71	16.72	16.00	16.29	389,497	-1.03(-5.92%)
Jul 24, 2002	17.10	17.41	16.98	17.31	383,925	+0.63(+3.80%)
Jul 23, 2002	16.76	17.04	16.62	16.68	405,152	+0.29(+1.75%)
Jul 22, 2002	16.09	16.39	16.09	16.39	471,616	+0.68(+4.32%)
Jul 19, 2002	16.00	16.00	15.72	15.72	326,483	-0.03(-0.19%)
Jul 17, 2002	15.75	15.90	15.58	15.75	172,461	+0.16(+1.02%)
Jul 12, 2002	15.90	15.90	15.52	15.59	166,093	+0.02(+0.10%)
Jul 11, 2002	15.45	15.60	15.23	15.57	263,998	+0.11(+0.73%)
Jul 10, 2002	15.83	16.36	15.45	15.46	1,326,627	-0.29(-1.87%)
Jul 09, 2002	16.00	16.00	15.75	15.75	226,322	-0.24(-1.51%)
Jul 08, 2002	15.90	16.00	15.90	16.00	305,522	-0.17(-1.03%)
Jul 05, 2002	15.61	16.16	15.61	16.16	64,474	+0.39(+2.49%)
Jul 04, 2002	15.60	15.83	15.59	15.77	289,868	+0.00(+0.00%)
Jul 03, 2002	15.60	15.83	15.59	15.77	289,868	+0.32(+2.05%)
Jul 02, 2002	15.57	15.73	15.35	15.45	213,985	+0.09(+0.59%)
Jul 01, 2002	15.66	15.71	15.36	15.36	94,455	-0.25(-1.59%)
Jun 28, 2002	15.27	15.63	15.27	15.61	213,056	+0.48(+3.19%)
Jun 27, 2002	15.11	15.14	14.76	15.13	137,969	+0.13(+0.85%)
Jun 26, 2002	15.02	15.13	14.85	15.00	213,056	-0.08(-0.50%)
Jun 25, 2002	15.26	15.54	14.96	15.08	321,309	+0.20(+1.37%)
Jun 21, 2002	15.11	15.11	14.96	14.87	171,267	-0.20(-1.35%)
Jun 20, 2002	15.38	15.38	15.00	15.08	299,154	-0.30(-1.96%)
Jun 19, 2002	15.45	15.60	15.09	15.38	237,068	-0.30(-1.92%)
Jun 18, 2002	15.84	15.84	15.45	15.68	306,716	-0.20(-1.28%)
Jun 17, 2002	15.64	15.94	15.58	15.88	223,006	-0.10(-0.61%)
Jun 14, 2002	16.13	16.13	15.76	15.98	428,633	-0.26(-1.62%)
Jun 12, 2002	16.28	16.28	15.98	16.24	360,842	+0.34(+2.13%)
Jun 11, 2002	16.07	16.39	15.87	15.90	224,332	-0.09(-0.57%)
Jun 10, 2002	15.99	16.30	15.99	16.00	124,968	-0.31(-1.90%)
Jun 07, 2002	16.15	16.42	16.13	16.30	346,249	+0.55(+3.49%)
Jun 06, 2002	16.06	16.12	15.75	15.75	217,566	-0.45(-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.