Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
May 29, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
May 28, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
May 23, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
May 22, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
May 21, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
May 20, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
May 19, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
May 16, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
May 15, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
May 14, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
May 13, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
May 12, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
May 09, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
May 08, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
May 07, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
May 06, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
May 05, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
May 02, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
May 01, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Apr 30, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Apr 29, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Apr 28, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Apr 25, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Apr 24, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Apr 23, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Apr 21, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Apr 17, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Apr 16, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Apr 15, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Apr 14, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Apr 11, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Apr 10, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Apr 09, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Apr 08, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Apr 07, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Apr 04, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Apr 03, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Apr 02, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Apr 01, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Mar 31, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Mar 28, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Mar 27, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Mar 26, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Mar 25, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Mar 24, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Mar 21, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Mar 20, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Mar 19, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Mar 18, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Mar 17, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Mar 14, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Mar 13, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Mar 12, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Mar 11, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Mar 07, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Mar 06, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Mar 05, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Mar 04, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Mar 03, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Feb 28, 2003	10.26	10.30	10.26	10.30	107,200	+0.03(+0.29%)
Feb 27, 2003	10.27	10.30	10.26	10.27	2,400	+0.00(+0.00%)
Feb 26, 2003	10.26	10.28	10.26	10.27	39,500	+0.00(+0.00%)
Feb 25, 2003	10.26	10.28	10.26	10.27	25,600	+0.00(+0.00%)
Feb 24, 2003	10.27	10.28	10.26	10.27	45,000	+0.00(+0.00%)
Feb 21, 2003	10.26	10.30	10.26	10.27	163,000	+0.01(+0.10%)
Feb 20, 2003	10.26	10.29	10.25	10.26	26,900	+0.00(+0.00%)
Feb 19, 2003	10.26	10.30	10.25	10.26	10,600	-0.04(-0.39%)
Feb 18, 2003	10.26	10.30	10.25	10.30	38,400	+0.04(+0.39%)
Feb 14, 2003	10.24	10.27	10.24	10.26	66,200	+0.01(+0.10%)
Feb 13, 2003	10.24	10.26	10.24	10.25	30,100	+0.01(+0.10%)
Feb 12, 2003	10.26	10.26	10.24	10.24	40,900	-0.02(-0.19%)
Feb 11, 2003	10.24	10.26	10.23	10.26	20,900	+0.01(+0.10%)
Feb 10, 2003	10.25	10.25	10.23	10.25	10,100	+0.01(+0.10%)
Feb 07, 2003	10.25	10.25	10.22	10.24	25,500	-0.01(-0.10%)
Feb 06, 2003	10.22	10.26	10.22	10.25	10,700	+0.01(+0.10%)
Feb 05, 2003	10.23	10.25	10.21	10.24	18,500	+0.03(+0.29%)
Feb 04, 2003	10.22	10.23	10.17	10.21	22,900	-0.03(-0.29%)
Feb 03, 2003	10.24	10.25	10.22	10.24	14,100	-0.01(-0.10%)
Jan 31, 2003	10.24	10.26	10.22	10.25	15,800	+0.01(+0.10%)
Jan 30, 2003	10.25	10.25	10.22	10.24	14,300	-0.01(-0.10%)
Jan 29, 2003	10.22	10.25	10.22	10.25	15,000	+0.01(+0.10%)
Jan 28, 2003	10.23	10.25	10.18	10.24	46,200	+0.01(+0.10%)
Jan 27, 2003	10.23	10.25	10.22	10.23	51,700	+0.00(+0.00%)
Jan 24, 2003	10.23	10.25	10.23	10.23	21,900	-0.02(-0.20%)
Jan 23, 2003	10.22	10.26	10.22	10.25	22,300	+0.03(+0.29%)
Jan 22, 2003	10.22	10.25	10.22	10.22	22,100	+0.00(+0.00%)
Jan 21, 2003	10.22	10.25	10.22	10.22	15,900	+0.00(+0.00%)
Jan 17, 2003	10.25	10.26	10.22	10.22	18,200	-0.02(-0.20%)
Jan 16, 2003	10.25	10.25	10.23	10.24	34,100	-0.01(-0.10%)
Jan 15, 2003	10.25	10.26	10.23	10.25	22,400	+0.01(+0.10%)
Jan 14, 2003	10.22	10.25	10.22	10.24	18,800	+0.00(+0.00%)
Jan 13, 2003	10.22	10.24	10.22	10.24	4,000	+0.02(+0.20%)
Jan 10, 2003	10.26	10.26	10.22	10.22	21,300	-0.04(-0.39%)
Jan 09, 2003	10.25	10.26	10.22	10.26	3,400	+0.03(+0.29%)
Jan 08, 2003	10.22	10.25	10.21	10.23	23,000	+0.02(+0.20%)
Jan 07, 2003	10.25	10.25	10.21	10.21	7,800	-0.02(-0.20%)
Jan 06, 2003	10.25	10.26	10.21	10.23	35,500	+0.02(+0.20%)
Jan 03, 2003	10.25	10.25	10.21	10.21	10,000	-0.04(-0.39%)
Jan 02, 2003	10.21	10.25	10.20	10.25	23,300	+0.04(+0.39%)
Dec 31, 2002	10.24	10.26	10.21	10.21	29,800	-0.04(-0.39%)
Dec 30, 2002	10.20	10.25	10.20	10.25	20,400	+0.05(+0.49%)
Dec 27, 2002	10.23	10.24	10.15	10.20	17,400	-0.06(-0.58%)
Dec 26, 2002	10.24	10.26	10.22	10.26	8,300	+0.00(+0.00%)
Dec 24, 2002	10.25	10.26	10.23	10.26	30,100	+0.01(+0.10%)
Dec 23, 2002	10.22	10.24	10.22	10.25	11,000	+0.01(+0.10%)
Dec 20, 2002	10.24	10.25	10.21	10.24	17,200	+0.03(+0.29%)
Dec 19, 2002	10.23	10.25	10.21	10.21	19,900	+0.00(+0.00%)
Dec 18, 2002	10.21	10.23	10.21	10.21	6,600	-0.02(-0.20%)
Dec 17, 2002	10.25	10.25	10.21	10.23	26,100	-0.01(-0.10%)
Dec 16, 2002	10.25	10.25	10.21	10.24	44,600	+0.03(+0.29%)
Dec 13, 2002	10.21	10.25	10.21	10.21	29,200	+0.00(+0.00%)
Dec 12, 2002	10.21	10.25	10.21	10.21	27,500	-0.03(-0.29%)
Dec 11, 2002	10.24	10.25	10.21	10.24	8,400	+0.00(+0.00%)
Dec 10, 2002	10.21	10.25	10.21	10.24	13,100	+0.03(+0.29%)
Dec 09, 2002	10.24	10.24	10.20	10.21	10,200	-0.03(-0.29%)
Dec 06, 2002	10.20	10.25	10.18	10.24	21,000	+0.04(+0.39%)
Dec 05, 2002	10.20	10.20	10.18	10.20	7,800	+0.00(+0.00%)
Dec 04, 2002	10.17	10.24	10.17	10.20	41,200	+0.03(+0.29%)
Dec 03, 2002	10.16	10.20	10.16	10.17	9,200	-0.02(-0.20%)
Dec 02, 2002	10.16	10.19	10.15	10.19	10,100	+0.04(+0.39%)
Nov 29, 2002	10.16	10.19	10.14	10.15	7,900	-0.05(-0.49%)
Nov 27, 2002	10.18	10.20	10.14	10.20	19,600	+0.02(+0.20%)
Nov 26, 2002	10.19	10.19	10.14	10.18	20,500	+0.00(+0.00%)
Nov 25, 2002	10.16	10.19	10.13	10.18	18,500	+0.03(+0.30%)
Nov 22, 2002	10.15	10.18	10.12	10.15	5,700	-0.04(-0.39%)
Nov 21, 2002	10.19	10.19	10.13	10.19	9,900	+0.01(+0.10%)
Nov 20, 2002	10.14	10.19	10.13	10.18	29,000	+0.04(+0.39%)
Nov 19, 2002	10.18	10.19	10.14	10.14	33,700	-0.01(-0.10%)
Nov 18, 2002	10.11	10.19	10.11	10.15	52,000	+0.03(+0.30%)
Nov 15, 2002	10.14	10.14	10.11	10.12	21,100	-0.03(-0.30%)
Nov 14, 2002	10.11	10.15	10.11	10.15	65,100	+0.04(+0.40%)
Nov 13, 2002	10.14	10.14	10.10	10.11	19,600	-0.03(-0.30%)
Nov 12, 2002	10.10	10.14	10.10	10.14	36,300	+0.04(+0.40%)
Nov 11, 2002	10.10	10.11	10.10	10.10	48,800	+0.00(+0.00%)
Nov 08, 2002	10.13	10.20	10.08	10.10	100,600	+0.00(+0.00%)
Nov 07, 2002	10.00	10.13	9.950	10.10	228,100	+1.01(+11.11%)
Nov 06, 2002	9.080	9.200	9.000	9.090	23,000	+0.05(+0.55%)
Nov 05, 2002	9.150	9.150	9.000	9.040	10,900	-0.16(-1.74%)
Nov 04, 2002	9.400	9.400	9.020	9.200	7,000	-0.20(-2.13%)
Nov 01, 2002	9.230	9.400	9.220	9.400	13,300	+0.15(+1.62%)
Oct 31, 2002	9.110	9.250	9.100	9.250	6,200	+0.06(+0.65%)
Oct 30, 2002	9.000	9.190	8.970	9.190	10,200	+0.19(+2.11%)
Oct 29, 2002	9.200	9.200	8.880	9.000	38,100	+0.10(+1.12%)
Oct 28, 2002	9.300	9.300	8.900	8.900	16,500	-0.49(-5.22%)
Oct 25, 2002	9.200	9.390	9.050	9.390	10,000	+0.26(+2.85%)
Oct 24, 2002	9.200	9.200	9.100	9.130	17,600	-0.12(-1.30%)
Oct 23, 2002	9.040	9.290	9.020	9.250	9,700	+0.15(+1.65%)
Oct 22, 2002	9.130	9.160	9.100	9.100	13,900	-0.03(-0.33%)
Oct 21, 2002	9.080	9.150	9.080	9.130	3,400	-0.03(-0.33%)
Oct 18, 2002	9.080	9.300	8.990	9.160	27,800	-0.02(-0.22%)
Oct 17, 2002	9.060	9.180	9.000	9.180	13,500	+0.00(+0.00%)
Oct 16, 2002	9.410	9.470	9.050	9.180	34,900	-0.22(-2.34%)
Oct 15, 2002	9.350	9.480	9.260	9.400	17,300	+0.03(+0.32%)
Oct 14, 2002	9.340	9.400	9.260	9.370	14,600	-0.07(-0.74%)
Oct 11, 2002	9.410	9.440	9.220	9.440	21,100	+0.04(+0.43%)
Oct 10, 2002	9.370	9.400	9.220	9.400	30,800	+0.01(+0.11%)
Oct 09, 2002	9.410	9.440	9.370	9.390	20,200	-0.02(-0.21%)
Oct 08, 2002	9.400	9.410	9.300	9.410	27,100	-0.04(-0.42%)
Oct 07, 2002	9.490	9.490	9.390	9.450	8,600	-0.02(-0.21%)
Oct 04, 2002	9.500	9.570	9.450	9.470	18,900	-0.02(-0.21%)
Oct 03, 2002	9.710	9.800	9.460	9.490	18,600	-0.24(-2.47%)
Oct 02, 2002	9.800	9.870	9.700	9.730	6,700	-0.07(-0.71%)
Oct 01, 2002	9.650	9.800	9.360	9.800	23,700	+0.11(+1.14%)
Sep 30, 2002	9.410	9.760	9.370	9.690	2,500,000	+0.27(+2.87%)
Sep 27, 2002	9.400	9.480	9.370	9.420	16,500	-0.04(-0.42%)
Sep 26, 2002	9.490	9.490	9.350	9.460	23,700	-0.02(-0.21%)
Sep 25, 2002	9.400	9.490	9.370	9.480	17,500	+0.12(+1.28%)
Sep 24, 2002	9.450	9.550	9.320	9.360	26,200	-0.14(-1.47%)
Sep 23, 2002	9.720	9.720	9.450	9.500	38,800	-0.25(-2.56%)
Sep 20, 2002	9.740	9.800	9.700	9.750	26,700	+0.05(+0.52%)
Sep 19, 2002	9.670	9.710	9.640	9.700	10,100	+0.04(+0.41%)
Sep 18, 2002	9.600	9.730	9.600	9.660	15,400	+0.06(+0.63%)
Sep 17, 2002	9.570	9.680	9.570	9.600	12,600	+0.07(+0.73%)
Sep 16, 2002	9.650	9.660	9.520	9.530	41,500	-0.21(-2.16%)
Sep 13, 2002	9.570	9.750	9.570	9.740	9,600	+0.15(+1.56%)
Sep 12, 2002	9.620	9.640	9.550	9.590	54,900	-0.09(-0.93%)
Sep 11, 2002	9.570	9.680	9.570	9.680	5,900	+0.06(+0.62%)
Sep 10, 2002	9.680	9.710	9.550	9.620	30,500	-0.06(-0.62%)
Sep 09, 2002	9.670	9.720	9.570	9.680	31,700	-0.09(-0.92%)
Sep 06, 2002	9.700	9.780	9.640	9.770	42,900	+0.05(+0.51%)
Sep 05, 2002	9.900	9.900	9.700	9.720	13,600	-0.12(-1.22%)
Sep 04, 2002	9.900	9.900	9.750	9.840	73,500	-0.08(-0.81%)
Sep 03, 2002	9.800	9.920	9.800	9.920	32,800	+0.07(+0.71%)
Aug 30, 2002	9.950	9.970	9.850	9.850	10,800	-0.05(-0.51%)
Aug 29, 2002	9.900	9.980	9.870	9.900	32,400	+0.05(+0.51%)
Aug 28, 2002	9.950	9.980	9.850	9.850	10,100	-0.05(-0.51%)
Aug 27, 2002	9.970	9.980	9.860	9.900	18,200	-0.07(-0.70%)
Aug 26, 2002	9.880	9.990	9.800	9.970	13,300	-0.01(-0.10%)
Aug 23, 2002	9.930	9.980	9.850	9.980	22,800	-0.01(-0.10%)
Aug 22, 2002	9.970	10.00	9.950	9.990	20,400	+0.00(+0.00%)
Aug 21, 2002	9.970	10.00	9.960	9.990	16,100	+0.03(+0.30%)
Aug 20, 2002	9.970	10.00	9.950	9.960	25,700	+0.01(+0.10%)
Aug 16, 2002	9.810	9.950	9.750	9.950	8,800	+0.09(+0.91%)
Aug 15, 2002	9.940	9.940	9.810	9.860	17,900	-0.08(-0.80%)
Aug 14, 2002	9.760	9.940	9.740	9.940	24,300	+0.16(+1.64%)
Aug 13, 2002	9.880	9.880	9.740	9.780	23,000	-0.17(-1.71%)
Aug 12, 2002	9.760	9.950	9.760	9.950	9,000	+0.11(+1.12%)
Aug 07, 2002	9.850	9.850	9.760	9.840	20,500	+0.00(+0.00%)
Aug 06, 2002	9.750	9.840	9.750	9.840	13,900	+0.09(+0.92%)
Aug 05, 2002	9.750	9.790	9.750	9.750	18,700	+0.00(+0.00%)
Aug 02, 2002	9.760	9.850	9.750	9.750	9,300	-0.02(-0.20%)
Aug 01, 2002	9.900	9.900	9.750	9.770	21,600	-0.18(-1.81%)
Jul 31, 2002	9.780	9.970	9.750	9.950	27,500	+0.07(+0.71%)
Jul 30, 2002	9.990	9.990	9.800	9.880	42,400	-0.12(-1.20%)
Jul 29, 2002	9.940	10.00	9.900	10.00	64,200	+0.06(+0.60%)
Jul 26, 2002	9.960	10.00	9.860	9.940	37,000	+0.06(+0.61%)
Jul 25, 2002	9.900	9.990	9.730	9.880	79,300	-0.06(-0.60%)
Jul 24, 2002	9.850	9.940	9.750	9.940	48,600	-0.01(-0.10%)
Jul 23, 2002	9.910	10.00	9.850	9.950	70,200	-0.01(-0.10%)
Jul 22, 2002	9.870	10.01	9.800	9.960	119,900	-0.17(-1.68%)
Jul 19, 2002	9.910	10.13	9.910	10.13	62,800	+0.11(+1.10%)
Jul 17, 2002	10.00	10.04	9.900	10.02	40,600	-0.03(-0.30%)
Jul 12, 2002	10.02	10.15	10.00	10.05	10,050,000	+0.02(+0.20%)
Jul 11, 2002	10.15	10.15	9.940	10.03	107,400	-0.12(-1.18%)
Jul 10, 2002	10.20	10.34	10.10	10.15	185,700	-0.30(-2.87%)
Jul 09, 2002	7.950	10.45	7.950	10.45	271,700	+2.50(+31.45%)
Jul 08, 2002	7.570	7.950	7.570	7.950	19,400	+0.35(+4.61%)
Jul 05, 2002	7.630	7.750	7.560	7.600	15,400	-0.08(-1.04%)
Jul 04, 2002	8.110	8.110	7.650	7.680	23,000	+0.00(+0.00%)
Jul 03, 2002	8.110	8.110	7.650	7.680	23,000	-0.43(-5.30%)
Jul 02, 2002	7.760	8.180	7.660	8.110	34,500	+0.36(+4.65%)
Jul 01, 2002	7.800	8.000	7.530	7.750	26,600	+0.05(+0.65%)
Jun 28, 2002	6.800	7.700	6.620	7.700	174,400	+0.90(+13.24%)
Jun 27, 2002	6.800	6.800	6.600	6.800	25,000	+0.10(+1.49%)
Jun 26, 2002	6.800	6.860	6.500	6.700	84,600	-0.20(-2.90%)
Jun 25, 2002	6.900	7.000	6.800	6.900	26,500	-0.08(-1.15%)
Jun 21, 2002	6.900	6.980	6.750	6.980	38,400	+0.08(+1.16%)
Jun 20, 2002	6.200	7.010	6.150	6.900	46,200	+0.79(+12.93%)
Jun 19, 2002	7.100	7.180	6.110	6.110	31,200	-1.01(-14.19%)
Jun 18, 2002	7.130	7.210	7.000	7.120	35,100	-0.01(-0.14%)
Jun 17, 2002	6.950	7.170	6.880	7.130	8,500	+0.73(+11.41%)
Jun 14, 2002	5.700	6.600	5.690	6.400	31,600	+0.76(+13.48%)
Jun 12, 2002	5.930	6.000	5.500	5.640	32,900	-0.29(-4.89%)
Jun 11, 2002	6.560	6.800	5.930	5.930	20,400	-0.68(-10.29%)
Jun 10, 2002	6.880	7.180	6.610	6.610	30,300	-0.29(-4.20%)
Jun 07, 2002	7.010	7.010	6.480	6.900	27,400	-0.09(-1.29%)
Jun 06, 2002	7.860	7.890	6.910	6.990	22,000	-0.91(-11.52%)

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.