Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	9.013	9.114	9.007	9.101	104,753	+0.25(+2.88%)
Feb 27, 2003	8.812	9.040	8.812	8.846	199,061	+0.10(+1.15%)
Feb 26, 2003	8.712	8.879	8.712	8.745	33,724	-0.07(-0.84%)
Feb 25, 2003	8.906	8.993	8.819	8.819	22,234	-0.35(-3.80%)
Feb 24, 2003	9.181	9.208	9.127	9.168	74,760	-0.10(-1.08%)
Feb 21, 2003	9.315	9.416	9.268	9.268	1,342	+0.06(+0.65%)
Feb 20, 2003	9.194	9.248	9.194	9.208	3,282	-0.17(-1.86%)
Feb 19, 2003	9.483	9.483	9.382	9.382	21,786	-0.14(-1.48%)
Feb 18, 2003	9.449	9.663	9.449	9.523	5,073	+0.21(+2.30%)
Feb 14, 2003	9.047	9.308	9.047	9.308	33,873	+0.29(+3.27%)
Feb 13, 2003	9.060	9.060	9.000	9.013	4,028	+0.05(+0.52%)
Feb 12, 2003	9.121	9.121	8.967	8.967	15,668	-0.23(-2.55%)
Feb 11, 2003	9.168	9.362	9.121	9.201	17,906	+0.21(+2.39%)
Feb 10, 2003	9.154	9.154	8.987	8.987	2,984	-0.07(-0.81%)
Feb 07, 2003	9.328	9.328	9.054	9.060	43,871	-0.33(-3.50%)
Feb 06, 2003	9.509	9.516	9.375	9.389	23,129	-0.07(-0.78%)
Feb 05, 2003	9.462	9.462	9.462	9.462	298	-0.10(-1.05%)
Feb 04, 2003	9.489	9.583	9.429	9.563	18,503	-0.22(-2.26%)
Feb 03, 2003	9.650	9.784	9.617	9.784	7,311	+0.22(+2.31%)
Jan 31, 2003	9.476	9.583	9.476	9.563	2,835	+0.08(+0.85%)
Jan 30, 2003	9.456	9.483	9.456	9.483	1,342	+0.10(+1.07%)
Jan 29, 2003	9.248	9.382	9.188	9.382	48,944	+0.21(+2.26%)
Jan 28, 2003	9.241	9.241	9.161	9.174	9,251	-0.01(-0.07%)
Jan 27, 2003	9.315	9.315	9.114	9.181	9,251	-0.40(-4.20%)
Jan 24, 2003	9.617	9.663	9.422	9.583	6,118	-0.03(-0.28%)
Jan 23, 2003	9.583	9.677	9.496	9.610	29,098	+0.07(+0.77%)
Jan 22, 2003	9.583	9.583	9.509	9.536	9,699	-0.18(-1.86%)
Jan 21, 2003	9.811	9.851	9.717	9.717	18,205	-0.20(-2.03%)
Jan 17, 2003	9.985	9.985	9.918	9.918	1,044	-0.16(-1.60%)
Jan 16, 2003	10.19	10.19	10.08	10.08	8,505	+0.03(+0.33%)
Jan 15, 2003	10.27	10.27	10.05	10.05	8,804	-0.31(-3.04%)
Jan 14, 2003	10.36	10.36	10.36	10.36	596	+0.05(+0.52%)
Jan 13, 2003	10.35	10.35	10.15	10.31	4,327	+0.11(+1.05%)
Jan 10, 2003	10.17	10.29	10.16	10.20	5,371	-0.03(-0.33%)
Jan 09, 2003	10.12	10.28	10.10	10.23	39,842	+0.18(+1.80%)
Jan 08, 2003	9.965	10.05	9.925	10.05	7,759	-0.07(-0.73%)
Jan 07, 2003	10.25	10.27	10.10	10.13	4,625	-0.34(-3.20%)
Jan 06, 2003	10.24	10.46	10.24	10.46	6,565	+0.27(+2.70%)
Jan 03, 2003	10.17	10.19	10.17	10.19	4,924	-0.07(-0.65%)
Jan 02, 2003	9.945	10.28	9.945	10.25	14,623	+0.34(+3.38%)
Dec 31, 2002	9.978	10.01	9.865	9.918	12,683	+0.09(+0.89%)
Dec 30, 2002	9.717	9.831	9.717	9.831	3,730	+0.17(+1.80%)
Dec 27, 2002	9.650	9.663	9.650	9.657	596	-0.13(-1.30%)
Dec 26, 2002	9.764	9.918	9.764	9.784	7,908	-0.11(-1.08%)
Dec 24, 2002	9.724	9.891	9.724	9.891	2,238	+0.24(+2.50%)
Dec 23, 2002	9.094	9.704	9.094	9.650	28,202	-0.27(-2.77%)
Dec 20, 2002	9.737	9.925	9.737	9.925	11,191	+0.27(+2.78%)
Dec 19, 2002	9.751	9.784	9.657	9.657	29,396	-0.13(-1.37%)
Dec 18, 2002	9.965	9.965	9.784	9.791	36,410	-0.16(-1.62%)
Dec 17, 2002	10.09	10.15	9.952	9.952	20,443	-0.20(-1.98%)
Dec 16, 2002	9.978	10.15	9.905	10.15	5,222	+0.44(+4.56%)
Dec 13, 2002	9.818	9.818	9.710	9.710	5,819	-0.17(-1.76%)
Dec 12, 2002	9.878	9.992	9.824	9.885	3,730	-0.03(-0.34%)
Dec 11, 2002	9.945	9.945	9.918	9.918	1,641	-0.02(-0.20%)
Dec 10, 2002	9.844	9.938	9.844	9.938	10,445	+0.19(+1.92%)
Dec 09, 2002	9.918	9.918	9.684	9.751	48,795	-0.32(-3.19%)
Dec 06, 2002	9.791	10.07	9.751	10.07	4,775	+0.22(+2.25%)
Dec 05, 2002	10.12	10.12	9.811	9.851	16,862	-0.20(-2.00%)
Dec 04, 2002	9.965	10.11	9.965	10.05	7,013	+0.06(+0.60%)
Dec 03, 2002	10.15	10.15	9.978	9.992	10,147	-0.19(-1.91%)
Dec 02, 2002	10.45	10.45	10.16	10.19	24,472	-0.21(-2.06%)
Nov 29, 2002	10.41	10.41	10.23	10.40	25,218	+0.07(+0.65%)
Nov 27, 2002	10.01	10.33	10.01	10.33	36,559	+0.43(+4.33%)
Nov 26, 2002	10.01	10.05	9.905	9.905	90,279	-0.25(-2.51%)
Nov 25, 2002	10.18	10.33	10.11	10.16	28,352	-0.17(-1.69%)
Nov 22, 2002	10.39	10.47	10.32	10.33	5,670	-0.08(-0.77%)
Nov 21, 2002	10.23	10.41	10.23	10.41	45,811	+0.29(+2.91%)
Nov 20, 2002	9.891	10.12	9.891	10.12	90,876	+0.03(+0.33%)
Nov 19, 2002	10.22	10.25	10.09	10.09	18,801	-0.14(-1.38%)
Nov 18, 2002	10.29	10.29	10.15	10.23	32,082	+0.04(+0.39%)
Nov 15, 2002	10.02	10.19	10.02	10.19	6,416	+0.19(+1.95%)
Nov 14, 2002	10.03	10.11	9.918	9.992	20,741	+0.24(+2.47%)
Nov 13, 2002	9.637	9.751	9.583	9.751	49,989	-0.04(-0.41%)
Nov 12, 2002	9.737	9.925	9.724	9.791	51,033	+0.09(+0.97%)
Nov 11, 2002	9.791	9.791	9.697	9.697	4,625	-0.05(-0.55%)
Nov 08, 2002	9.831	9.945	9.717	9.751	23,875	-0.15(-1.56%)
Nov 07, 2002	10.05	10.07	9.878	9.905	92,666	-0.25(-2.51%)
Nov 06, 2002	10.09	10.25	10.06	10.16	13,877	-0.11(-1.04%)
Nov 05, 2002	10.18	10.34	10.13	10.27	18,801	+0.15(+1.46%)
Nov 04, 2002	10.10	10.12	10.09	10.12	3,581	+0.20(+2.03%)
Nov 01, 2002	9.710	9.918	9.710	9.918	16,712	+0.09(+0.95%)
Oct 31, 2002	9.824	9.952	9.744	9.824	28,053	+0.15(+1.52%)
Oct 30, 2002	9.409	9.677	9.395	9.677	17,757	+0.43(+4.64%)
Oct 29, 2002	9.563	9.563	9.214	9.248	1,939	-0.46(-4.76%)
Oct 28, 2002	9.737	9.797	9.657	9.710	39,991	+0.23(+2.40%)
Oct 25, 2002	9.449	9.516	9.342	9.483	16,414	+0.03(+0.28%)
Oct 24, 2002	9.449	9.556	9.429	9.456	10,893	+0.04(+0.43%)
Oct 23, 2002	9.402	9.416	9.221	9.416	12,982	-0.30(-3.10%)
Oct 22, 2002	9.818	9.818	9.717	9.717	65,060	-0.25(-2.49%)
Oct 21, 2002	9.744	10.01	9.717	9.965	143,103	+0.14(+1.43%)
Oct 18, 2002	9.596	9.824	9.596	9.824	16,414	+0.09(+0.96%)
Oct 17, 2002	9.885	9.885	9.684	9.730	4,028	+0.14(+1.47%)
Oct 16, 2002	9.536	9.603	9.523	9.590	13,579	-0.09(-0.97%)
Oct 15, 2002	9.590	9.684	9.456	9.684	40,737	+0.52(+5.63%)
Oct 14, 2002	9.147	9.194	9.040	9.168	68,492	-0.15(-1.58%)
Oct 11, 2002	9.134	9.315	9.007	9.315	23,875	+0.47(+5.30%)
Oct 10, 2002	8.343	8.846	8.343	8.846	67,895	+0.47(+5.60%)
Oct 09, 2002	8.457	8.531	8.270	8.377	12,385	-0.27(-3.10%)
Oct 08, 2002	8.678	8.678	8.544	8.645	15,966	+0.08(+0.94%)
Oct 07, 2002	8.605	8.605	8.564	8.564	29,098	-0.17(-1.99%)
Oct 04, 2002	8.739	8.745	8.618	8.739	49,541	-0.34(-3.76%)
Oct 03, 2002	9.161	9.168	9.080	9.080	447	-0.04(-0.44%)
Oct 02, 2002	9.127	9.369	9.114	9.121	65,060	-0.03(-0.37%)
Oct 01, 2002	8.980	9.174	8.786	9.154	86,101	+0.34(+3.80%)
Sep 30, 2002	8.879	8.879	8.719	8.819	8,505	-0.19(-2.08%)
Sep 27, 2002	9.174	9.288	8.980	9.007	111,170	-0.11(-1.25%)
Sep 26, 2002	9.127	9.322	9.060	9.121	51,481	+0.27(+3.11%)
Sep 25, 2002	8.772	8.913	8.571	8.846	97,292	+0.34(+3.94%)
Sep 24, 2002	8.383	8.698	8.383	8.511	26,710	-0.15(-1.70%)
Sep 23, 2002	8.846	8.879	8.645	8.658	7,908	-0.32(-3.58%)
Sep 20, 2002	9.114	9.268	8.980	8.980	54,465	-0.10(-1.11%)
Sep 19, 2002	9.241	9.275	9.080	9.080	24,770	-0.30(-3.21%)
Sep 18, 2002	9.355	9.382	9.315	9.382	67,299	-0.23(-2.44%)
Sep 17, 2002	9.751	9.751	9.476	9.617	37,753	+0.00(+0.00%)
Sep 16, 2002	9.717	9.730	9.617	9.617	1,939	-0.19(-1.91%)
Sep 13, 2002	9.925	9.925	9.684	9.804	22,681	-0.21(-2.14%)
Sep 12, 2002	10.05	10.05	10.02	10.02	3,282	-0.27(-2.61%)
Sep 11, 2002	10.38	10.39	10.29	10.29	34,917	+0.17(+1.72%)
Sep 10, 2002	10.15	10.17	10.08	10.11	5,073	+0.16(+1.62%)
Sep 09, 2002	9.952	9.952	9.952	9.952	447	-0.06(-0.60%)
Sep 06, 2002	9.918	10.02	9.918	10.01	16,862	+0.22(+2.26%)
Sep 05, 2002	9.811	9.911	9.650	9.791	4,476	-0.15(-1.48%)
Sep 04, 2002	9.851	9.938	9.784	9.938	55,659	+0.19(+1.92%)
Sep 03, 2002	10.07	10.07	9.730	9.751	14,623	-0.62(-6.01%)
Aug 30, 2002	10.22	10.43	10.22	10.37	108,484	+0.12(+1.18%)
Aug 29, 2002	10.47	10.47	10.25	10.25	70,283	-0.31(-2.92%)
Aug 28, 2002	10.70	10.70	10.56	10.56	2,536	-0.30(-2.78%)
Aug 27, 2002	10.79	10.92	10.76	10.86	15,220	+0.11(+1.06%)
Aug 26, 2002	10.69	10.75	10.54	10.75	4,924	+0.13(+1.20%)
Aug 23, 2002	10.86	10.86	10.62	10.62	56,555	-0.36(-3.29%)
Aug 22, 2002	10.80	11.01	10.79	10.98	31,038	+0.32(+3.02%)
Aug 21, 2002	10.88	10.88	10.61	10.66	149,221	+0.21(+1.99%)
Aug 20, 2002	10.50	10.50	10.42	10.45	13,579	+0.00(+0.00%)
Aug 16, 2002	10.45	10.45	10.45	10.45	895	+0.07(+0.65%)
Aug 15, 2002	10.41	10.48	10.32	10.39	34,619	+0.08(+0.78%)
Aug 14, 2002	9.985	10.31	9.985	10.31	86,250	-0.02(-0.19%)
Aug 13, 2002	10.19	10.53	10.19	10.33	52,526	-0.01(-0.06%)
Aug 12, 2002	10.34	10.39	10.33	10.33	1,939	+0.29(+2.94%)
Aug 07, 2002	10.12	10.15	10.04	10.04	32,978	+0.05(+0.47%)
Aug 06, 2002	9.697	10.05	9.697	9.992	21,338	+0.41(+4.27%)
Aug 05, 2002	9.918	9.958	9.583	9.583	33,574	-0.48(-4.73%)
Aug 02, 2002	10.15	10.15	10.05	10.06	1,492	+0.01(+0.07%)
Aug 01, 2002	10.39	10.42	10.05	10.05	10,296	-0.40(-3.85%)
Jul 31, 2002	10.49	10.56	10.23	10.45	205,180	-0.10(-0.95%)
Jul 30, 2002	10.49	10.55	10.43	10.55	6,267	+0.06(+0.58%)
Jul 29, 2002	10.19	10.58	10.09	10.49	8,804	+0.58(+5.81%)
Jul 26, 2002	9.938	9.985	9.757	9.918	53,421	-0.13(-1.33%)
Jul 25, 2002	9.858	10.05	9.751	10.05	98,784	+0.07(+0.74%)
Jul 24, 2002	9.194	9.978	9.174	9.978	294,713	+0.42(+4.42%)
Jul 23, 2002	9.764	9.818	9.556	9.556	11,937	-0.40(-3.97%)
Jul 22, 2002	10.25	10.37	9.918	9.952	152,057	-0.70(-6.60%)
Jul 19, 2002	10.76	10.76	10.55	10.66	111,916	-0.38(-3.40%)
Jul 17, 2002	10.92	11.07	10.80	11.03	84,011	-0.05(-0.42%)
Jul 12, 2002	11.02	11.08	10.89	11.08	18,503	-0.11(-1.02%)
Jul 11, 2002	11.19	11.19	10.94	11.19	89,533	-0.19(-1.71%)
Jul 10, 2002	11.48	11.51	11.38	11.39	41,036	-0.43(-3.63%)
Jul 09, 2002	11.94	11.98	11.81	11.81	63,717	-0.13(-1.07%)
Jul 08, 2002	12.06	12.06	11.94	11.94	109,081	+0.12(+1.02%)
Jul 05, 2002	11.66	11.82	11.66	11.82	2,685	+0.53(+4.69%)
Jul 04, 2002	11.39	11.41	11.26	11.29	120,869	+0.00(+0.00%)
Jul 03, 2002	11.39	11.41	11.26	11.29	120,869	-0.34(-2.88%)
Jul 02, 2002	11.79	11.83	11.62	11.63	31,485	-0.51(-4.20%)
Jul 01, 2002	12.26	12.27	12.14	12.14	7,610	-0.13(-1.04%)
Jun 28, 2002	12.12	12.26	12.00	12.26	12,683	+0.44(+3.68%)
Jun 27, 2002	11.74	11.88	11.65	11.83	112,662	+0.24(+2.08%)
Jun 26, 2002	11.33	11.59	11.33	11.59	24,621	+0.06(+0.52%)
Jun 25, 2002	11.58	11.58	11.51	11.53	31,784	-0.07(-0.58%)
Jun 21, 2002	11.69	11.76	11.59	11.59	82,072	-0.03(-0.29%)
Jun 20, 2002	11.75	11.79	11.63	11.63	11,340	-0.13(-1.14%)
Jun 19, 2002	11.85	11.96	11.76	11.76	26,263	-0.23(-1.96%)
Jun 18, 2002	12.00	12.02	11.89	12.00	33,574	-0.03(-0.28%)
Jun 17, 2002	11.79	12.03	11.79	12.03	67,895	+0.54(+4.66%)
Jun 14, 2002	11.54	11.54	11.41	11.49	18,503	-0.51(-4.24%)
Jun 12, 2002	11.96	12.00	11.85	12.00	43,274	-0.08(-0.67%)
Jun 11, 2002	12.10	12.22	12.08	12.08	78,341	-0.03(-0.22%)
Jun 10, 2002	12.00	12.11	11.87	12.11	117,139	+0.21(+1.75%)
Jun 07, 2002	11.94	12.03	11.89	11.90	11,937	-0.33(-2.69%)
Jun 06, 2002	12.22	12.26	12.13	12.23	6,714	+0.07(+0.61%)
Jun 05, 2002	12.06	12.16	12.03	12.16	4,178	-0.31(-2.47%)
May 31, 2002	12.63	12.65	12.45	12.46	30,292	-0.22(-1.74%)
May 28, 2002	12.63	12.72	12.57	12.69	26,412	+0.22(+1.77%)
May 27, 2002	12.49	12.61	12.46	12.46	10,147	+0.00(+0.00%)
May 24, 2002	12.49	12.61	12.46	12.46	10,147	-0.16(-1.27%)
May 23, 2002	12.46	12.63	12.46	12.63	38,350	-0.04(-0.32%)
May 22, 2002	12.57	12.67	12.57	12.67	6,565	+0.07(+0.59%)
May 21, 2002	12.67	12.73	12.59	12.59	11,639	-0.03(-0.21%)
May 20, 2002	12.62	12.62	12.62	12.62	20,592	-0.12(-0.95%)
May 17, 2002	12.84	12.84	12.74	12.74	6,864	+0.01(+0.05%)
May 16, 2002	12.65	12.80	12.65	12.73	37,902	+0.11(+0.90%)
May 15, 2002	12.55	12.67	12.55	12.62	54,018	+0.08(+0.64%)
May 14, 2002	12.57	12.58	12.54	12.54	7,610	+0.13(+1.08%)
May 13, 2002	12.33	12.46	12.33	12.40	32,381	+0.13(+1.04%)
May 10, 2002	12.45	12.45	12.28	12.28	28,053	-0.12(-0.97%)
May 09, 2002	12.42	12.45	12.29	12.40	31,485	-0.05(-0.43%)
May 08, 2002	12.31	12.45	12.30	12.45	58,047	+0.19(+1.53%)
May 07, 2002	12.32	12.32	12.13	12.26	13,877	-0.13(-1.08%)
May 06, 2002	12.34	12.46	12.34	12.40	4,775	+0.09(+0.71%)
May 03, 2002	12.30	12.31	12.30	12.31	2,984	-0.02(-0.16%)
May 02, 2002	12.43	12.43	12.29	12.33	17,608	+0.03(+0.27%)
May 01, 2002	12.30	12.30	12.30	12.30	1,044	-0.20(-1.61%)
Apr 30, 2002	12.38	12.50	12.29	12.50	57,748	+0.17(+1.36%)
Apr 29, 2002	12.40	12.40	12.29	12.33	1,342	+0.01(+0.11%)
Apr 26, 2002	12.40	12.44	12.32	12.32	21,935	-0.11(-0.86%)
Apr 25, 2002	12.38	12.42	12.30	12.42	29,098	+0.03(+0.22%)
Apr 24, 2002	12.47	12.47	12.40	12.40	6,864	-0.09(-0.70%)
Apr 23, 2002	12.46	12.53	12.44	12.48	2,835	+0.02(+0.16%)
Apr 22, 2002	12.48	12.50	12.40	12.46	99,978	-0.26(-2.05%)
Apr 19, 2002	12.63	12.73	12.54	12.73	31,336	+0.26(+2.10%)
Apr 18, 2002	12.57	12.66	12.46	12.46	40,439	-0.05(-0.37%)
Apr 17, 2002	12.66	12.68	12.51	12.51	29,545	+0.02(+0.16%)
Apr 16, 2002	12.50	12.59	12.42	12.49	45,811	+0.40(+3.27%)
Apr 15, 2002	12.17	12.18	12.10	12.10	19,548	-0.07(-0.55%)
Apr 12, 2002	12.10	12.16	12.07	12.16	28,650	+0.18(+1.51%)
Apr 11, 2002	12.16	12.26	11.98	11.98	24,024	-0.38(-3.04%)
Apr 10, 2002	12.16	12.36	12.16	12.36	52,675	+0.29(+2.44%)
Apr 09, 2002	12.13	12.20	12.04	12.06	28,650	+0.01(+0.11%)
Apr 08, 2002	11.96	12.05	11.92	12.05	24,621	-0.11(-0.88%)
Apr 05, 2002	12.19	12.19	12.16	12.16	6,118	-0.03(-0.27%)
Apr 04, 2002	12.43	12.43	12.19	12.19	9,550	-0.30(-2.41%)
Apr 03, 2002	12.53	12.64	12.49	12.49	5,968	+0.01(+0.11%)
Apr 02, 2002	12.58	12.58	12.48	12.48	212,044	-0.23(-1.84%)
Apr 01, 2002	12.79	12.79	12.57	12.71	53,570	+0.15(+1.17%)
Mar 29, 2002	12.50	12.57	12.50	12.57	746	+0.00(+0.00%)
Mar 28, 2002	12.50	12.57	12.50	12.57	746	+0.07(+0.54%)
Mar 27, 2002	12.42	12.50	12.41	12.50	20,592	-0.01(-0.11%)
Mar 26, 2002	12.50	12.51	12.43	12.51	178,320	+0.19(+1.58%)
Mar 25, 2002	12.41	12.41	12.32	12.32	70,134	-0.15(-1.18%)
Mar 22, 2002	12.40	12.46	12.40	12.46	4,178	-0.03(-0.27%)
Mar 21, 2002	12.40	12.50	12.40	12.50	4,028	-0.07(-0.53%)
Mar 20, 2002	12.51	12.60	12.47	12.57	6,118	-0.03(-0.27%)
Mar 19, 2002	12.67	12.67	12.57	12.60	1,641	-0.07(-0.58%)
Mar 18, 2002	12.67	12.67	12.54	12.67	15,817	+0.11(+0.85%)
Mar 15, 2002	12.36	12.58	12.36	12.57	161,905	+0.08(+0.64%)
Mar 14, 2002	12.40	12.48	12.40	12.48	5,819	+0.29(+2.36%)
Mar 13, 2002	12.30	12.34	12.20	12.20	17,011	-0.09(-0.71%)
Mar 12, 2002	12.28	12.40	12.22	12.28	188,616	-0.08(-0.65%)
Mar 11, 2002	12.39	12.49	12.35	12.36	4,327	-0.09(-0.75%)
Mar 08, 2002	12.63	12.63	12.40	12.46	11,490	-0.18(-1.43%)
Mar 07, 2002	12.67	12.67	12.46	12.64	58,494	+0.24(+1.95%)
Mar 06, 2002	12.29	12.40	12.29	12.40	6,416	+0.12(+0.98%)
Mar 05, 2002	12.33	12.40	12.26	12.28	11,340	-0.10(-0.81%)
Mar 04, 2002	12.28	12.46	12.28	12.38	45,214	+0.38(+3.18%)

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.