Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	11.16	11.16	10.66	10.96	139,300	-0.21(-1.92%)
Apr 29, 2003	10.93	11.21	10.82	11.17	86,300	+0.23(+2.15%)
Apr 28, 2003	10.93	10.97	10.57	10.94	60,700	+0.25(+2.34%)
Apr 25, 2003	10.64	10.87	10.45	10.69	68,700	-0.05(-0.51%)
Apr 24, 2003	10.74	10.97	10.59	10.74	83,500	-0.15(-1.42%)
Apr 23, 2003	10.61	10.89	10.35	10.89	60,600	+0.29(+2.73%)
Apr 22, 2003	10.06	10.63	10.06	10.61	188,900	+0.49(+4.84%)
Apr 21, 2003	10.36	10.40	9.990	10.12	85,200	-0.24(-2.32%)
Apr 17, 2003	10.34	10.40	10.18	10.36	59,700	+0.20(+2.01%)
Apr 16, 2003	10.49	10.53	10.08	10.15	99,500	-0.25(-2.45%)
Apr 15, 2003	10.20	10.53	10.20	10.40	175,900	-0.10(-0.90%)
Apr 14, 2003	10.07	10.50	10.07	10.50	104,500	+0.43(+4.27%)
Apr 11, 2003	10.37	10.37	10.07	10.07	47,100	-0.29(-2.75%)
Apr 10, 2003	10.30	10.36	10.21	10.36	62,900	-0.04(-0.43%)
Apr 09, 2003	10.34	10.43	10.20	10.40	149,400	+0.04(+0.43%)
Apr 08, 2003	10.50	10.66	10.35	10.36	112,100	-0.17(-1.62%)
Apr 07, 2003	10.70	10.93	10.48	10.53	100,000	-0.05(-0.47%)
Apr 04, 2003	10.86	10.86	10.57	10.57	50,400	-0.20(-1.86%)
Apr 03, 2003	10.90	10.91	10.61	10.78	167,500	-0.09(-0.87%)
Apr 02, 2003	10.15	11.12	10.15	10.87	242,900	+0.70(+6.88%)
Apr 01, 2003	10.77	10.78	10.12	10.17	114,500	-0.47(-4.42%)
Mar 31, 2003	10.41	10.72	10.29	10.64	125,646	+0.21(+1.97%)
Mar 28, 2003	10.56	10.57	10.43	10.43	81,066	-0.14(-1.33%)
Mar 27, 2003	10.29	10.60	10.29	10.57	86,413	+0.02(+0.24%)
Mar 26, 2003	10.30	10.55	10.15	10.55	251,806	+0.06(+0.57%)
Mar 25, 2003	10.36	10.53	10.12	10.49	155,688	+0.06(+0.62%)
Mar 24, 2003	10.60	10.73	10.29	10.43	170,600	-0.27(-2.57%)
Mar 21, 2003	10.03	11.03	9.850	10.70	535,483	+0.79(+7.92%)
Mar 20, 2003	9.630	10.05	9.630	9.915	131,700	+0.06(+0.66%)
Mar 19, 2003	9.900	9.975	9.665	9.850	129,575	-0.12(-1.15%)
Mar 18, 2003	9.945	10.00	9.825	9.965	129,880	+0.04(+0.35%)
Mar 17, 2003	9.605	9.975	9.605	9.930	105,150	+0.32(+3.33%)
Mar 14, 2003	9.635	9.800	9.505	9.610	83,000	-0.14(-1.44%)
Mar 13, 2003	9.675	9.800	9.510	9.750	124,000	+0.07(+0.78%)
Mar 12, 2003	9.764	9.820	9.595	9.675	127,900	-0.06(-0.62%)
Mar 11, 2003	9.620	9.805	9.620	9.735	120,300	+0.11(+1.14%)
Mar 10, 2003	9.975	9.980	9.570	9.625	114,800	-0.35(-3.46%)
Mar 07, 2003	9.630	10.04	9.630	9.970	78,347	+0.06(+0.61%)
Mar 06, 2003	9.945	9.945	9.560	9.910	97,600	+0.15(+1.54%)
Mar 05, 2003	9.550	9.935	9.550	9.760	160,000	+0.02(+0.15%)
Mar 04, 2003	9.590	9.835	9.520	9.745	168,700	-0.03(-0.30%)
Mar 03, 2003	9.600	9.960	9.550	9.774	117,500	+0.14(+1.45%)
Feb 28, 2003	9.120	9.800	9.120	9.635	263,400	+0.33(+3.60%)
Feb 27, 2003	9.280	9.335	9.150	9.300	110,100	+0.12(+1.31%)
Feb 26, 2003	8.870	9.195	8.830	9.180	224,400	+0.13(+1.44%)
Feb 25, 2003	8.840	9.065	8.690	9.050	110,800	+0.15(+1.63%)
Feb 24, 2003	8.950	9.075	8.715	8.905	132,500	-0.12(-1.38%)
Feb 21, 2003	8.730	9.030	8.675	9.030	118,400	+0.34(+3.91%)
Feb 20, 2003	8.475	8.795	8.455	8.690	75,300	+0.19(+2.24%)
Feb 19, 2003	8.315	8.575	8.300	8.500	187,900	+0.07(+0.89%)
Feb 18, 2003	8.395	8.460	8.200	8.425	172,400	+0.16(+1.87%)
Feb 14, 2003	8.225	8.480	8.225	8.270	128,900	-0.11(-1.37%)
Feb 13, 2003	8.345	8.384	8.225	8.384	229,900	+0.03(+0.36%)
Feb 12, 2003	8.420	8.420	8.160	8.354	199,000	+0.05(+0.60%)
Feb 11, 2003	8.475	8.475	8.060	8.305	302,500	-0.14(-1.61%)
Feb 10, 2003	8.735	8.830	8.415	8.440	232,800	-0.32(-3.60%)
Feb 07, 2003	9.030	9.030	8.750	8.755	289,000	-0.26(-2.88%)
Feb 06, 2003	9.505	9.505	8.860	9.015	190,300	-0.32(-3.48%)
Feb 05, 2003	9.385	9.750	9.240	9.340	114,900	-0.13(-1.37%)
Feb 04, 2003	9.715	9.715	9.385	9.470	73,400	-0.26(-2.67%)
Feb 03, 2003	9.955	10.03	9.520	9.730	99,600	-0.26(-2.60%)
Jan 31, 2003	9.760	10.04	9.760	9.990	41,800	+0.14(+1.42%)
Jan 30, 2003	9.930	10.00	9.825	9.850	58,690	-0.08(-0.81%)
Jan 29, 2003	9.865	10.10	9.715	9.930	298,700	+0.01(+0.10%)
Jan 28, 2003	10.05	10.05	9.835	9.920	165,500	-0.08(-0.80%)
Jan 27, 2003	9.870	10.05	9.850	10.00	93,700	+0.10(+1.01%)
Jan 24, 2003	10.08	10.22	9.900	9.900	105,900	-0.30(-2.99%)
Jan 23, 2003	10.10	10.33	10.04	10.21	76,000	+0.11(+1.04%)
Jan 22, 2003	10.22	10.29	9.800	10.10	260,400	-0.12(-1.22%)
Jan 21, 2003	10.63	10.65	10.21	10.22	123,500	-0.50(-4.66%)
Jan 17, 2003	10.91	10.98	10.64	10.72	118,800	-0.24(-2.14%)
Jan 16, 2003	11.00	11.32	10.95	10.96	82,500	-0.09(-0.81%)
Jan 15, 2003	11.39	11.39	11.02	11.05	191,700	-0.34(-2.99%)
Jan 14, 2003	11.06	11.39	10.98	11.39	125,400	+0.32(+2.89%)
Jan 13, 2003	11.01	11.22	10.75	11.07	231,100	+0.06(+0.55%)
Jan 10, 2003	10.75	11.18	10.66	11.01	165,100	+0.23(+2.18%)
Jan 09, 2003	10.36	11.00	10.36	10.78	219,900	+0.43(+4.11%)
Jan 08, 2003	10.42	10.53	10.34	10.35	322,400	-0.21(-1.99%)
Jan 07, 2003	10.38	10.61	10.38	10.56	277,200	-0.09(-0.85%)
Jan 06, 2003	10.74	10.85	10.32	10.65	281,400	-0.35(-3.18%)
Jan 03, 2003	11.00	11.43	10.97	11.00	83,400	-0.19(-1.70%)
Jan 02, 2003	11.66	11.66	11.05	11.19	155,600	-0.42(-3.58%)
Dec 31, 2002	11.40	11.86	11.20	11.61	176,200	+0.21(+1.84%)
Dec 30, 2002	11.35	11.59	10.91	11.39	281,500	-0.11(-0.91%)
Dec 27, 2002	11.29	11.92	11.20	11.50	121,600	+0.03(+0.22%)
Dec 26, 2002	11.00	11.57	11.00	11.47	92,400	+0.47(+4.27%)
Dec 24, 2002	10.65	11.27	10.65	11.01	160,100	+0.30(+2.80%)
Dec 23, 2002	10.25	10.96	10.25	10.71	228,900	+0.51(+4.96%)
Dec 20, 2002	10.25	10.32	10.03	10.20	234,300	+0.31(+3.19%)
Dec 19, 2002	8.925	10.30	8.775	9.885	533,100	+1.26(+14.61%)
Dec 18, 2002	8.830	8.915	8.555	8.625	188,900	-0.16(-1.82%)
Dec 17, 2002	8.655	8.850	8.370	8.784	84,800	+0.07(+0.80%)
Dec 16, 2002	8.555	9.010	8.550	8.715	205,400	+0.07(+0.80%)
Dec 13, 2002	9.005	9.050	8.575	8.646	77,500	-0.40(-4.47%)
Dec 12, 2002	8.955	9.140	8.845	9.050	82,000	-0.04(-0.43%)
Dec 11, 2002	9.210	9.275	8.980	9.089	71,200	-0.06(-0.66%)
Dec 10, 2002	9.260	9.260	8.875	9.150	74,800	-0.00(-0.05%)
Dec 09, 2002	9.240	9.370	9.105	9.155	128,300	-0.09(-0.92%)
Dec 06, 2002	9.095	9.440	9.045	9.240	66,500	-0.15(-1.60%)
Dec 05, 2002	9.250	9.485	9.075	9.390	116,300	+0.20(+2.23%)
Dec 04, 2002	9.180	9.375	9.060	9.185	26,800	+0.05(+0.55%)
Dec 03, 2002	9.360	9.525	9.136	9.136	62,800	-0.32(-3.37%)
Dec 02, 2002	9.280	9.500	8.960	9.454	64,600	+0.25(+2.70%)
Nov 29, 2002	9.235	9.500	9.205	9.206	62,700	-0.05(-0.59%)
Nov 27, 2002	8.495	9.490	8.475	9.260	56,400	+0.56(+6.44%)
Nov 26, 2002	9.050	9.495	8.495	8.700	121,200	-0.56(-6.09%)
Nov 25, 2002	9.000	9.264	8.805	9.264	32,200	-0.03(-0.27%)
Nov 22, 2002	9.165	9.290	8.830	9.290	57,600	+0.08(+0.87%)
Nov 21, 2002	8.795	9.284	8.680	9.210	160,500	+0.40(+4.48%)
Nov 20, 2002	8.770	8.900	8.680	8.815	177,000	+0.12(+1.32%)
Nov 19, 2002	9.205	9.205	8.645	8.700	126,700	-0.68(-7.25%)
Nov 18, 2002	9.490	9.595	9.185	9.380	138,300	-0.03(-0.32%)
Nov 15, 2002	9.185	9.475	9.170	9.410	114,700	+0.22(+2.45%)
Nov 14, 2002	9.025	9.200	8.975	9.185	68,000	+0.19(+2.06%)
Nov 13, 2002	8.950	9.135	8.800	9.000	46,000	+0.04(+0.50%)
Nov 12, 2002	8.555	9.425	8.555	8.955	77,100	+0.38(+4.43%)
Nov 11, 2002	8.710	8.995	8.575	8.575	27,600	-0.20(-2.28%)
Nov 08, 2002	8.740	9.185	8.705	8.775	76,600	+0.03(+0.34%)
Nov 07, 2002	8.905	8.915	8.745	8.745	18,200	-0.17(-1.85%)
Nov 06, 2002	8.945	9.000	8.810	8.910	67,900	-0.04(-0.39%)
Nov 05, 2002	9.075	9.195	8.925	8.945	29,900	-0.21(-2.35%)
Nov 04, 2002	9.075	9.400	9.015	9.160	108,900	+0.17(+1.89%)
Nov 01, 2002	8.695	9.100	8.600	8.990	99,100	+0.43(+5.02%)
Oct 31, 2002	8.450	9.075	8.450	8.560	196,270	-0.00(-0.06%)
Oct 30, 2002	8.235	8.670	8.235	8.565	240,400	+0.33(+4.01%)
Oct 29, 2002	8.425	8.425	8.030	8.235	143,900	+0.13(+1.65%)
Oct 28, 2002	8.345	8.440	8.030	8.101	202,200	-0.10(-1.27%)
Oct 25, 2002	8.355	8.500	8.180	8.205	94,200	-0.24(-2.84%)
Oct 24, 2002	7.875	8.500	7.875	8.445	157,300	+0.41(+5.10%)
Oct 23, 2002	7.820	8.145	7.600	8.035	147,500	+0.16(+2.03%)
Oct 22, 2002	8.215	8.215	7.820	7.875	152,000	-0.29(-3.55%)
Oct 21, 2002	8.000	8.165	7.810	8.165	167,600	+0.00(+0.00%)
Oct 18, 2002	7.530	8.225	7.530	8.165	113,268	+0.44(+5.76%)
Oct 17, 2002	7.050	7.720	7.025	7.720	252,200	+0.89(+13.03%)
Oct 16, 2002	6.855	6.960	6.625	6.830	82,300	-0.11(-1.59%)
Oct 15, 2002	6.875	7.030	6.730	6.940	302,278	+0.24(+3.58%)
Oct 14, 2002	6.685	6.875	6.655	6.700	71,700	-0.16(-2.26%)
Oct 11, 2002	6.615	7.005	6.611	6.855	11,130,000	+0.22(+3.32%)
Oct 10, 2002	6.050	6.655	5.625	6.635	311,621	+0.51(+8.25%)
Oct 09, 2002	6.155	6.185	5.885	6.130	167,681	-0.07(-1.14%)
Oct 08, 2002	6.050	6.250	6.040	6.200	72,700	+0.08(+1.32%)
Oct 07, 2002	6.535	6.600	6.005	6.119	228,700	-0.58(-8.67%)
Oct 04, 2002	6.550	6.766	6.420	6.700	160,100	+0.06(+0.83%)
Oct 03, 2002	6.455	6.685	6.450	6.645	70,275	-0.01(-0.08%)
Oct 02, 2002	7.010	7.066	6.450	6.650	417,900	-0.47(-6.67%)
Oct 01, 2002	7.180	7.235	7.000	7.125	149,400	-0.08(-1.11%)
Sep 30, 2002	6.525	7.250	6.505	7.205	339,700	+0.58(+8.75%)
Sep 27, 2002	6.575	6.680	6.450	6.625	733,600	+0.00(+0.00%)
Sep 26, 2002	5.905	7.100	5.900	6.625	948,100	+0.46(+7.37%)
Sep 25, 2002	5.935	6.245	5.935	6.170	191,600	+0.38(+6.66%)
Sep 24, 2002	6.700	6.700	5.208	5.785	448,050	-1.12(-16.16%)
Sep 23, 2002	7.600	7.690	6.720	6.900	174,660	-0.75(-9.80%)
Sep 20, 2002	7.745	7.750	7.530	7.650	177,500	-0.03(-0.39%)
Sep 19, 2002	8.460	8.500	7.675	7.680	125,500	-0.82(-9.65%)
Sep 18, 2002	8.800	8.800	8.460	8.500	94,900	-0.15(-1.79%)
Sep 17, 2002	8.780	9.000	8.655	8.655	15,500	-0.04(-0.40%)
Sep 16, 2002	8.925	9.000	8.690	8.690	11,000	-0.21(-2.36%)
Sep 13, 2002	8.765	8.975	8.750	8.900	46,800	+0.14(+1.60%)
Sep 12, 2002	8.875	8.875	8.650	8.760	52,800	-0.12(-1.30%)
Sep 11, 2002	9.275	9.370	8.875	8.875	54,200	-0.48(-5.18%)
Sep 10, 2002	9.290	9.570	9.280	9.360	5,870,000	+0.07(+0.75%)
Sep 09, 2002	9.085	9.325	8.950	9.290	29,200	+0.08(+0.92%)
Sep 06, 2002	8.875	9.235	8.785	9.205	26,900	+0.52(+5.99%)
Sep 05, 2002	9.240	9.240	8.555	8.685	46,000	-0.54(-5.80%)
Sep 04, 2002	8.505	9.220	8.501	9.220	49,200	+0.73(+8.60%)
Sep 03, 2002	8.700	8.700	8.350	8.490	61,470	-0.21(-2.47%)
Aug 30, 2002	9.200	9.200	8.705	8.705	38,900	-0.46(-4.97%)
Aug 29, 2002	9.300	9.385	9.150	9.160	40,900	-0.21(-2.19%)
Aug 28, 2002	9.447	9.500	9.230	9.365	54,600	-0.03(-0.27%)
Aug 27, 2002	9.405	9.580	9.390	9.390	37,700	-0.11(-1.16%)
Aug 26, 2002	9.360	9.510	9.250	9.500	35,000	+0.00(+0.00%)
Aug 23, 2002	9.485	9.500	9.265	9.500	71,100	+0.14(+1.55%)
Aug 22, 2002	9.465	9.475	9.181	9.355	21,900	-0.11(-1.16%)
Aug 21, 2002	9.355	9.510	8.900	9.465	44,400	+0.13(+1.45%)
Aug 20, 2002	9.550	9.550	9.305	9.330	78,830	-0.17(-1.79%)
Aug 16, 2002	9.525	9.660	9.255	9.500	77,300	+0.02(+0.16%)
Aug 15, 2002	9.010	9.885	8.755	9.485	205,570	+0.60(+6.81%)
Aug 14, 2002	9.047	9.150	8.700	8.880	42,700	-0.12(-1.28%)
Aug 13, 2002	8.415	9.090	8.410	8.995	90,200	+0.58(+6.83%)
Aug 12, 2002	8.395	8.675	8.230	8.420	52,990	-0.08(-0.94%)
Aug 07, 2002	8.500	8.695	8.405	8.500	100,700	+0.00(+0.00%)
Aug 06, 2002	8.750	8.915	8.361	8.500	89,800	-0.27(-3.02%)
Aug 05, 2002	9.135	9.415	8.750	8.765	57,300	-0.41(-4.52%)
Aug 02, 2002	9.500	9.520	9.095	9.180	54,140	-0.16(-1.66%)
Aug 01, 2002	9.220	9.525	9.210	9.335	45,900	+0.12(+1.36%)
Jul 31, 2002	9.490	9.490	9.210	9.210	25,100	-0.16(-1.76%)
Jul 30, 2002	9.500	9.815	9.040	9.375	100,500	-0.32(-3.35%)
Jul 29, 2002	9.350	10.00	9.105	9.700	79,150	+0.39(+4.19%)
Jul 26, 2002	8.575	9.400	8.575	9.310	66,600	+0.55(+6.34%)
Jul 25, 2002	9.000	9.250	8.580	8.755	124,983	-0.24(-2.72%)
Jul 24, 2002	8.238	9.185	8.025	9.000	176,384	+0.75(+9.09%)
Jul 23, 2002	9.250	9.295	8.010	8.250	320,600	-1.16(-12.37%)
Jul 22, 2002	9.070	9.510	9.070	9.415	88,442	+0.32(+3.52%)
Jul 19, 2002	9.889	9.889	9.090	9.095	66,700	-0.92(-9.19%)
Jul 17, 2002	10.49	10.50	9.850	10.02	141,100	-0.44(-4.21%)
Jul 12, 2002	10.18	10.57	9.975	10.46	380,300	+0.46(+4.55%)
Jul 11, 2002	9.595	10.68	9.500	10.00	455,300	+1.01(+11.17%)
Jul 10, 2002	10.71	10.71	8.925	8.995	217,700	-1.51(-14.33%)
Jul 09, 2002	11.09	11.09	10.50	10.50	165,700	-0.59(-5.28%)
Jul 08, 2002	11.31	11.31	11.09	11.09	97,900	-0.23(-2.03%)
Jul 05, 2002	11.35	11.55	11.27	11.31	62,400	-0.08(-0.74%)
Jul 04, 2002	11.83	11.88	11.24	11.40	312,300	+0.00(+0.00%)
Jul 03, 2002	11.83	11.88	11.24	11.40	312,300	-0.45(-3.80%)
Jul 02, 2002	12.45	12.45	11.82	11.85	186,400	-0.62(-4.93%)
Jul 01, 2002	13.49	13.49	12.32	12.46	125,900	-1.03(-7.63%)
Jun 28, 2002	13.45	13.62	13.18	13.49	617,900	-0.16(-1.14%)
Jun 27, 2002	13.35	13.65	13.29	13.65	129,600	+0.29(+2.21%)
Jun 26, 2002	12.91	13.36	12.84	13.36	141,800	+0.35(+2.69%)
Jun 25, 2002	13.44	13.52	12.95	13.01	182,900	-0.04(-0.31%)
Jun 21, 2002	12.95	13.05	12.90	13.04	121,500	+0.10(+0.73%)
Jun 20, 2002	13.09	13.12	12.69	12.95	46,100	-0.04(-0.35%)
Jun 19, 2002	12.83	13.07	12.66	12.99	33,800	+0.01(+0.08%)
Jun 18, 2002	12.89	13.10	12.88	12.98	41,900	+0.18(+1.45%)
Jun 17, 2002	12.71	12.88	12.64	12.80	81,000	+0.28(+2.24%)
Jun 14, 2002	12.65	12.85	12.37	12.52	31,700	-0.23(-1.80%)
Jun 12, 2002	12.69	12.89	12.69	12.75	82,000	-0.24(-1.89%)
Jun 11, 2002	12.55	12.99	12.51	12.99	73,000	+0.47(+3.79%)
Jun 10, 2002	12.62	12.62	12.38	12.52	45,600	-0.03(-0.24%)
Jun 07, 2002	12.44	12.60	12.40	12.55	97,100	+0.12(+1.01%)
Jun 06, 2002	12.54	12.66	12.34	12.43	48,200	-0.11(-0.88%)
Jun 05, 2002	12.40	12.68	12.39	12.54	67,500	-0.20(-1.57%)
May 31, 2002	12.21	12.75	12.20	12.73	83,500	+0.24(+1.92%)
May 28, 2002	12.38	12.62	12.25	12.49	51,100	+0.22(+1.78%)
May 27, 2002	12.46	12.55	12.27	12.28	20,700	+0.00(+0.00%)
May 24, 2002	12.46	12.55	12.27	12.28	20,700	-0.10(-0.80%)
May 23, 2002	12.49	12.62	12.30	12.38	39,700	-0.03(-0.24%)
May 22, 2002	12.76	12.77	12.38	12.40	51,700	-0.29(-2.32%)
May 21, 2002	12.75	12.82	12.65	12.70	250,700	+0.01(+0.12%)
May 20, 2002	12.75	12.85	12.65	12.69	85,100	+0.04(+0.36%)
May 17, 2002	12.90	13.10	12.50	12.64	163,800	-0.41(-3.14%)
May 16, 2002	13.28	13.28	12.95	13.05	21,900	-0.10(-0.76%)
May 15, 2002	13.03	13.24	12.93	13.15	60,400	+0.17(+1.27%)
May 14, 2002	13.18	13.24	12.96	12.98	67,700	+0.01(+0.12%)
May 13, 2002	13.30	13.30	12.89	12.97	180,900	-0.32(-2.44%)
May 10, 2002	13.40	13.40	13.02	13.29	40,900	+0.14(+1.10%)
May 09, 2002	13.50	13.62	13.01	13.15	143,600	-0.39(-2.92%)
May 08, 2002	13.45	13.54	13.18	13.54	71,000	+0.11(+0.82%)
May 07, 2002	13.24	13.44	13.18	13.44	34,800	+0.21(+1.59%)
May 06, 2002	13.31	13.48	13.05	13.22	54,400	-0.09(-0.68%)
May 03, 2002	13.55	13.55	13.17	13.31	26,800	-0.19(-1.37%)
May 02, 2002	13.01	13.50	12.91	13.50	36,600	+0.52(+4.01%)

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.