Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	9.943	10.16	9.886	10.16	151,714	+0.23(+2.37%)
May 29, 2003	9.630	9.928	9.630	9.921	65,803	+0.36(+3.79%)
May 28, 2003	9.523	9.793	9.359	9.559	178,289	+0.20(+2.13%)
May 27, 2003	9.011	9.495	8.968	9.359	157,198	+0.29(+3.22%)
May 23, 2003	9.381	9.381	8.961	9.068	104,470	-0.38(-3.99%)
May 22, 2003	9.096	9.523	9.047	9.445	140,184	+0.34(+3.75%)
May 21, 2003	8.940	9.295	8.926	9.103	102,642	+0.06(+0.71%)
May 20, 2003	8.890	9.239	8.890	9.039	151,152	+0.08(+0.87%)
May 19, 2003	8.940	9.082	8.926	8.961	336,331	+0.04(+0.40%)
May 16, 2003	9.288	9.793	8.926	8.926	338,159	-0.65(-6.76%)
May 15, 2003	9.786	9.886	9.445	9.573	389,621	-0.23(-2.39%)
May 14, 2003	9.566	9.957	9.566	9.807	98,002	+0.16(+1.62%)
May 13, 2003	9.843	9.957	9.416	9.651	132,310	-0.20(-2.02%)
May 12, 2003	9.943	10.44	9.829	9.850	120,359	-0.10(-1.00%)
May 09, 2003	10.03	10.03	9.651	9.950	105,876	-0.04(-0.36%)
May 08, 2003	10.06	10.21	9.907	9.985	185,179	-0.21(-2.02%)
May 07, 2003	10.31	10.31	10.10	10.19	159,588	-0.04(-0.42%)
May 06, 2003	10.33	10.45	10.21	10.23	282,057	-0.22(-2.11%)
May 05, 2003	10.43	10.70	10.33	10.45	232,985	+0.04(+0.34%)
May 02, 2003	9.893	10.50	9.864	10.42	108,970	+0.50(+5.09%)
May 01, 2003	10.06	10.17	9.388	9.914	143,137	-0.16(-1.62%)
Apr 30, 2003	9.054	10.23	8.449	10.08	268,137	+0.83(+9.00%)
Apr 29, 2003	9.089	9.409	9.089	9.246	481,156	+0.09(+1.01%)
Apr 28, 2003	9.303	9.338	9.068	9.153	139,481	+0.01(+0.08%)
Apr 25, 2003	9.175	9.288	9.096	9.146	91,394	-0.04(-0.39%)
Apr 24, 2003	9.139	9.295	9.125	9.182	60,179	-0.01(-0.08%)
Apr 23, 2003	9.338	9.338	9.167	9.189	116,141	-0.05(-0.54%)
Apr 22, 2003	9.068	9.324	9.068	9.239	123,733	+0.08(+0.85%)
Apr 21, 2003	9.281	9.317	8.997	9.160	271,933	-0.06(-0.69%)
Apr 17, 2003	9.246	9.317	9.167	9.224	403,541	+0.08(+0.86%)
Apr 16, 2003	9.210	9.210	9.096	9.146	125,421	+0.04(+0.48%)
Apr 15, 2003	9.246	9.331	9.039	9.103	581,971	-0.14(-1.55%)
Apr 14, 2003	9.175	9.381	9.175	9.246	64,538	+0.00(+0.00%)
Apr 11, 2003	9.075	9.388	9.075	9.246	142,153	+0.11(+1.17%)
Apr 10, 2003	8.990	9.324	8.968	9.139	72,834	+0.14(+1.57%)
Apr 09, 2003	8.954	9.388	8.805	8.997	156,776	+0.04(+0.40%)
Apr 08, 2003	8.741	9.203	8.577	8.961	165,634	-0.05(-0.55%)
Apr 07, 2003	8.719	9.239	8.719	9.011	79,864	+0.30(+3.43%)
Apr 04, 2003	8.869	8.904	8.705	8.712	82,817	-0.06(-0.65%)
Apr 03, 2003	9.039	9.039	8.606	8.769	205,426	-0.19(-2.14%)
Apr 02, 2003	8.271	9.075	8.143	8.961	156,495	+0.62(+7.42%)
Apr 01, 2003	8.250	8.406	8.179	8.342	111,922	+0.09(+1.12%)
Mar 31, 2003	8.321	8.435	8.250	8.250	146,335	-0.05(-0.60%)
Mar 28, 2003	8.363	8.641	8.300	8.300	77,789	-0.33(-3.87%)
Mar 27, 2003	8.357	8.655	8.250	8.634	154,667	+0.26(+3.06%)
Mar 26, 2003	8.357	8.556	8.214	8.378	114,383	-0.03(-0.34%)
Mar 25, 2003	8.365	8.741	8.286	8.406	153,635	+0.04(+0.51%)
Mar 24, 2003	8.357	8.399	8.214	8.364	82,710	-0.11(-1.26%)
Mar 21, 2003	8.502	8.520	8.236	8.470	213,618	+0.23(+2.85%)
Mar 20, 2003	7.866	8.357	7.866	8.236	102,221	+0.06(+0.78%)
Mar 19, 2003	7.852	8.207	7.724	8.172	319,310	+0.22(+2.77%)
Mar 18, 2003	7.830	8.022	7.738	7.951	211,383	-0.13(-1.58%)
Mar 17, 2003	7.717	8.165	7.525	8.079	181,185	+0.34(+4.41%)
Mar 14, 2003	7.887	7.887	7.717	7.738	144,462	-0.05(-0.64%)
Mar 13, 2003	7.624	7.894	7.624	7.788	110,095	-0.04(-0.45%)
Mar 12, 2003	7.375	7.894	7.240	7.823	296,961	-0.37(-4.51%)
Mar 11, 2003	8.079	8.250	8.044	8.193	71,709	+0.12(+1.50%)
Mar 10, 2003	8.222	8.243	8.072	8.072	38,104	-0.18(-2.16%)
Mar 07, 2003	8.598	8.598	8.143	8.250	175,195	-0.21(-2.52%)
Mar 06, 2003	8.435	8.506	8.357	8.463	94,768	+0.09(+1.02%)
Mar 05, 2003	8.428	8.534	8.321	8.378	92,097	+0.03(+0.34%)
Mar 04, 2003	8.364	8.570	8.350	8.350	261,247	-0.14(-1.59%)
Mar 03, 2003	8.222	8.940	8.222	8.485	313,131	+0.27(+3.29%)
Feb 28, 2003	8.136	8.250	8.058	8.214	117,969	+0.08(+0.96%)
Feb 27, 2003	7.823	8.463	7.731	8.136	294,430	+0.41(+5.34%)
Feb 26, 2003	7.418	7.823	7.418	7.724	577,049	+0.11(+1.50%)
Feb 25, 2003	7.809	7.809	7.084	7.610	629,777	-0.09(-1.11%)
Feb 24, 2003	8.150	8.250	7.688	7.695	322,973	-0.14(-1.73%)
Feb 21, 2003	7.937	8.001	7.446	7.830	241,562	+0.06(+0.74%)
Feb 20, 2003	7.681	7.823	7.553	7.773	31,777	+0.13(+1.67%)
Feb 19, 2003	7.717	7.717	7.446	7.645	243,812	+0.01(+0.09%)
Feb 18, 2003	7.589	7.745	7.411	7.638	118,953	-0.19(-2.41%)
Feb 14, 2003	7.994	8.037	7.781	7.827	80,005	-0.19(-2.34%)
Feb 13, 2003	7.830	8.022	7.724	8.015	180,257	+0.18(+2.35%)
Feb 12, 2003	8.392	8.392	7.731	7.830	251,264	-0.46(-5.49%)
Feb 11, 2003	8.534	8.648	8.286	8.286	90,972	-0.25(-2.92%)
Feb 10, 2003	8.207	8.534	8.179	8.534	108,829	+0.29(+3.54%)
Feb 07, 2003	8.769	8.776	8.214	8.243	181,945	-0.47(-5.39%)
Feb 06, 2003	8.776	8.847	8.520	8.712	120,921	-0.09(-0.97%)
Feb 05, 2003	8.997	9.061	8.670	8.798	167,181	-0.14(-1.59%)
Feb 04, 2003	9.075	9.125	8.691	8.940	244,936	-0.16(-1.80%)
Feb 03, 2003	9.402	9.402	8.677	9.103	126,264	-0.09(-1.01%)
Jan 31, 2003	9.068	9.317	9.025	9.196	94,487	+0.09(+1.02%)
Jan 30, 2003	9.416	9.601	9.103	9.103	138,254	-0.26(-2.74%)
Jan 29, 2003	9.452	9.495	9.068	9.359	203,879	-0.10(-1.05%)
Jan 28, 2003	9.715	9.992	9.146	9.459	346,033	-0.27(-2.78%)
Jan 27, 2003	10.29	10.29	9.615	9.729	325,645	-0.53(-5.20%)
Jan 24, 2003	10.66	10.66	10.15	10.26	147,496	-0.28(-2.70%)
Jan 23, 2003	10.50	10.56	10.49	10.55	52,586	+0.05(+0.47%)
Jan 22, 2003	10.66	10.67	10.49	10.50	39,932	+0.00(+0.00%)
Jan 21, 2003	10.66	10.70	10.50	10.50	58,070	-0.14(-1.27%)
Jan 17, 2003	10.66	10.66	10.50	10.63	25,027	+0.06(+0.54%)
Jan 16, 2003	10.85	10.95	10.47	10.58	67,913	+0.06(+0.54%)
Jan 15, 2003	10.90	11.48	10.30	10.52	333,659	-0.34(-3.14%)
Jan 14, 2003	10.73	10.98	10.59	10.86	84,926	+0.32(+3.04%)
Jan 13, 2003	10.95	11.14	10.53	10.54	99,268	-0.28(-2.56%)
Jan 10, 2003	10.91	11.14	10.70	10.82	67,631	+0.00(+0.00%)
Jan 09, 2003	10.87	10.96	10.53	10.82	92,097	+0.15(+1.40%)
Jan 08, 2003	10.67	11.19	10.64	10.67	88,160	-0.04(-0.33%)
Jan 07, 2003	10.51	11.16	10.63	10.70	116,281	-0.31(-2.84%)
Jan 06, 2003	10.51	11.05	10.51	11.02	44,291	+0.53(+5.02%)
Jan 03, 2003	10.58	10.65	10.45	10.49	80,286	-0.15(-1.40%)
Jan 02, 2003	10.43	10.67	10.43	10.64	110,516	+0.21(+1.97%)
Dec 31, 2002	10.60	10.61	10.35	10.43	385,403	-0.15(-1.41%)
Dec 30, 2002	10.87	10.92	10.57	10.58	122,609	-0.09(-0.80%)
Dec 27, 2002	10.67	10.85	10.55	10.67	73,256	+0.03(+0.27%)
Dec 26, 2002	10.67	10.82	10.64	10.64	17,154	-0.06(-0.60%)
Dec 24, 2002	10.50	10.77	10.50	10.70	37,682	-0.18(-1.70%)
Dec 23, 2002	10.13	11.00	10.11	10.89	110,095	+0.21(+2.00%)
Dec 20, 2002	10.13	10.76	10.11	10.68	135,263	+0.55(+5.42%)
Dec 19, 2002	10.10	10.13	10.000	10.13	148,902	+0.11(+1.06%)
Dec 18, 2002	9.971	10.10	9.950	10.02	144,121	+0.05(+0.50%)
Dec 17, 2002	10.09	10.15	9.985	9.971	122,468	-0.10(-1.04%)
Dec 16, 2002	9.722	10.10	9.715	10.08	91,675	+0.32(+3.26%)
Dec 13, 2002	10.11	10.12	9.758	9.758	44,994	-0.35(-3.45%)
Dec 12, 2002	10.11	10.65	10.05	10.11	174,492	+0.01(+0.07%)
Dec 11, 2002	10.07	10.10	9.943	10.10	114,313	+0.08(+0.78%)
Dec 10, 2002	9.857	10.33	9.850	10.02	209,785	+0.16(+1.59%)
Dec 09, 2002	10.40	10.60	9.857	9.864	68,475	-0.45(-4.35%)
Dec 06, 2002	10.21	10.38	10.08	10.31	105,455	+0.11(+1.05%)
Dec 05, 2002	10.63	10.63	10.16	10.21	131,748	-0.36(-3.43%)
Dec 04, 2002	10.60	10.75	10.35	10.57	77,193	+0.01(+0.07%)
Dec 03, 2002	10.84	10.88	10.56	10.56	129,920	-0.16(-1.52%)
Dec 02, 2002	10.70	11.20	10.68	10.72	131,467	-0.51(-4.56%)
Nov 29, 2002	11.30	11.44	11.24	11.24	24,184	-0.06(-0.50%)
Nov 27, 2002	10.70	11.34	10.70	11.29	124,577	+0.46(+4.27%)
Nov 26, 2002	11.02	11.02	10.67	10.83	131,889	-0.18(-1.68%)
Nov 25, 2002	10.68	11.02	10.67	11.02	152,839	+0.16(+1.44%)
Nov 22, 2002	10.44	10.89	10.13	10.86	95,612	+0.46(+4.45%)
Nov 21, 2002	10.06	10.43	9.729	10.40	111,782	+0.30(+2.96%)
Nov 20, 2002	9.672	10.11	9.608	10.10	95,050	+0.42(+4.33%)
Nov 19, 2002	10.05	10.28	9.672	9.680	155,511	-0.26(-2.65%)
Nov 18, 2002	10.30	10.31	9.815	9.943	116,703	-0.20(-1.96%)
Nov 15, 2002	9.992	10.28	9.992	10.14	66,788	-0.08(-0.77%)
Nov 14, 2002	10.08	10.23	9.886	10.22	107,845	+0.18(+1.77%)
Nov 13, 2002	9.530	10.07	9.431	10.04	423,366	+0.40(+4.13%)
Nov 12, 2002	9.295	9.651	9.295	9.644	175,758	+0.35(+3.75%)
Nov 11, 2002	9.324	9.423	8.847	9.295	295,695	-0.03(-0.31%)
Nov 08, 2002	9.278	9.779	9.153	9.324	130,342	-0.03(-0.30%)
Nov 07, 2002	9.644	9.936	9.139	9.352	228,485	+0.14(+1.54%)
Nov 06, 2002	8.947	9.815	8.840	9.210	195,583	+0.53(+6.15%)
Nov 05, 2002	8.840	8.883	8.606	8.677	183,913	-0.16(-1.84%)
Nov 04, 2002	8.769	9.025	8.705	8.840	241,140	+0.13(+1.54%)
Nov 01, 2002	8.819	8.918	8.428	8.705	582,393	-0.14(-1.61%)
Oct 31, 2002	10.31	10.31	8.684	8.847	1,191,343	-2.08(-19.06%)
Oct 30, 2002	10.95	10.95	10.65	10.93	116,703	-0.02(-0.19%)
Oct 29, 2002	11.13	11.37	10.89	10.95	101,557	-0.14(-1.29%)
Oct 28, 2002	11.46	11.63	11.10	11.10	109,673	-0.35(-3.10%)
Oct 25, 2002	10.53	11.63	10.53	11.45	193,680	+0.93(+8.86%)
Oct 24, 2002	9.957	10.67	9.957	10.52	193,474	+0.55(+5.57%)
Oct 23, 2002	9.950	10.30	9.864	9.964	114,829	+0.01(+0.07%)
Oct 22, 2002	10.06	10.11	9.779	9.957	109,392	-0.14(-1.41%)
Oct 21, 2002	10.14	10.18	9.978	10.10	113,750	+0.02(+0.21%)
Oct 18, 2002	9.957	10.16	9.900	10.08	143,026	+0.13(+1.29%)
Oct 17, 2002	10.33	10.49	9.822	9.950	94,065	-0.43(-4.11%)
Oct 16, 2002	10.59	10.61	10.22	10.38	153,401	-0.20(-1.89%)
Oct 15, 2002	10.06	10.64	10.06	10.58	251,264	+0.68(+6.90%)
Oct 14, 2002	9.765	10.11	9.765	9.893	308,631	+0.13(+1.30%)
Oct 11, 2002	9.267	10.06	9.153	9.766	163,947	+0.52(+5.63%)
Oct 10, 2002	9.100	9.537	9.083	9.246	89,707	+0.13(+1.39%)
Oct 09, 2002	9.480	9.551	9.118	9.119	209,724	-0.54(-5.59%)
Oct 08, 2002	10.34	10.41	9.359	9.659	244,135	-0.63(-6.08%)
Oct 07, 2002	10.25	10.51	10.22	10.28	121,201	+0.00(+0.00%)
Oct 04, 2002	10.70	10.70	9.985	10.28	8,591,070	-0.43(-3.98%)
Oct 03, 2002	10.70	10.77	10.61	10.71	62,148	-0.04(-0.40%)
Oct 02, 2002	10.33	10.84	10.16	10.75	106,861	+0.42(+4.06%)
Oct 01, 2002	10.79	10.82	10.33	10.33	222,158	-0.47(-4.35%)
Sep 30, 2002	11.09	11.30	10.34	10.80	223,845	-0.15(-1.36%)
Sep 27, 2002	11.37	11.53	10.93	10.95	100,533	-0.41(-3.63%)
Sep 26, 2002	11.30	11.37	11.14	11.37	74,521	+0.02(+0.14%)
Sep 25, 2002	11.06	11.37	10.87	11.35	96,315	+0.34(+3.09%)
Sep 24, 2002	11.26	11.38	10.99	11.01	108,046	-0.30(-2.64%)
Sep 23, 2002	10.80	11.38	10.80	11.31	171,932	+0.28(+2.58%)
Sep 20, 2002	11.61	11.70	10.90	11.02	159,307	-0.31(-2.75%)
Sep 19, 2002	11.55	11.62	11.12	11.34	83,379	-0.21(-1.86%)
Sep 18, 2002	11.41	11.91	11.36	11.55	158,463	+0.13(+1.11%)
Sep 17, 2002	12.09	12.09	11.42	11.42	195,724	-0.64(-5.27%)
Sep 16, 2002	12.17	12.27	11.84	12.06	157,338	-0.12(-0.96%)
Sep 13, 2002	12.45	12.55	11.91	12.18	162,478	-0.18(-1.50%)
Sep 12, 2002	12.70	12.85	12.18	12.36	184,937	-0.51(-3.93%)
Sep 11, 2002	12.80	13.21	12.80	12.87	27,418	+0.06(+0.50%)
Sep 10, 2002	12.82	13.03	12.45	12.80	80,286	-0.01(-0.11%)
Sep 09, 2002	13.15	13.15	12.72	12.82	6,116,392	-0.31(-2.38%)
Sep 06, 2002	12.47	13.33	12.37	13.13	165,039	+0.60(+4.83%)
Sep 05, 2002	12.74	12.80	12.52	12.52	73,115	-0.33(-2.60%)
Sep 04, 2002	12.55	12.98	12.53	12.86	296,708	+0.34(+2.73%)
Sep 03, 2002	13.38	13.38	12.52	12.52	220,704	-0.97(-7.17%)
Aug 30, 2002	13.58	13.63	13.41	13.48	63,132	-0.01(-0.11%)
Aug 29, 2002	13.47	13.80	13.36	13.50	205,140	-0.18(-1.30%)
Aug 28, 2002	13.60	13.80	13.51	13.68	285,712	+0.09(+0.68%)
Aug 27, 2002	14.00	14.00	13.56	13.58	177,164	-0.42(-2.99%)
Aug 26, 2002	13.83	14.00	13.66	14.00	104,020	+0.15(+1.07%)
Aug 23, 2002	14.15	14.15	13.85	13.85	114,396	-0.21(-1.52%)
Aug 22, 2002	14.08	14.22	13.53	14.07	76,630	-0.16(-1.10%)
Aug 21, 2002	14.00	14.22	13.69	14.22	140,466	+0.25(+1.78%)
Aug 20, 2002	13.63	14.05	13.34	13.98	117,687	+0.49(+3.64%)
Aug 16, 2002	12.69	13.48	12.69	13.48	63,551	+0.62(+4.81%)
Aug 15, 2002	12.48	13.02	12.45	12.87	108,267	+0.49(+3.97%)
Aug 14, 2002	12.41	12.52	12.18	12.37	145,527	+0.07(+0.58%)
Aug 13, 2002	12.93	12.94	12.17	12.30	208,800	-0.65(-5.00%)
Aug 12, 2002	13.31	13.31	12.17	12.95	264,298	+1.62(+14.31%)
Aug 07, 2002	11.46	11.49	11.02	11.33	101,096	-0.05(-0.44%)
Aug 06, 2002	11.12	11.66	10.95	11.38	135,826	+0.49(+4.51%)
Aug 05, 2002	10.81	11.17	10.78	10.89	196,427	-0.01(-0.13%)
Aug 02, 2002	11.27	11.57	10.81	10.90	202,754	-0.45(-3.95%)
Aug 01, 2002	11.06	11.49	11.06	11.35	128,655	+0.29(+2.64%)
Jul 31, 2002	12.10	12.10	11.06	11.06	231,298	-0.69(-5.87%)
Jul 30, 2002	10.86	11.79	10.72	11.75	160,572	+0.90(+8.26%)
Jul 29, 2002	10.13	10.85	10.13	10.85	181,523	+0.90(+9.00%)
Jul 26, 2002	10.38	10.38	9.815	9.957	461,893	-0.31(-2.98%)
Jul 25, 2002	9.957	10.31	9.694	10.26	160,854	+0.33(+3.37%)
Jul 24, 2002	9.786	9.957	9.672	9.928	161,149	-0.05(-0.50%)
Jul 23, 2002	10.18	10.40	9.779	9.978	201,578	-0.50(-4.82%)
Jul 22, 2002	10.50	10.63	10.04	10.48	158,323	-0.01(-0.07%)
Jul 19, 2002	10.60	11.13	10.49	10.49	268,699	-0.30(-2.77%)
Jul 17, 2002	11.56	11.56	10.60	10.79	420,273	-0.95(-8.06%)
Jul 12, 2002	11.85	11.93	11.67	11.73	160,713	+0.09(+0.79%)
Jul 11, 2002	11.85	11.85	11.60	11.64	203,317	-0.20(-1.68%)
Jul 10, 2002	12.08	12.20	11.84	11.84	216,112	-0.26(-2.12%)
Jul 09, 2002	12.37	12.37	12.10	12.10	232,704	-0.27(-2.18%)
Jul 08, 2002	12.62	12.62	12.37	12.37	255,763	-0.26(-2.08%)
Jul 05, 2002	12.40	12.91	12.40	12.63	261,387	+0.23(+1.89%)
Jul 04, 2002	12.31	12.64	11.77	12.40	620,778	+0.00(+0.00%)
Jul 03, 2002	12.31	12.64	11.77	12.40	620,778	-0.05(-0.40%)
Jul 02, 2002	12.41	12.55	11.85	12.45	412,540	+0.01(+0.12%)
Jul 01, 2002	13.93	14.22	12.43	12.43	251,264	-1.77(-12.47%)
Jun 28, 2002	14.05	14.22	13.55	14.20	257,591	+0.14(+0.96%)
Jun 27, 2002	13.14	14.18	13.12	14.07	129,076	+0.78(+5.89%)
Jun 26, 2002	13.05	13.38	12.73	13.29	94,206	+0.06(+0.43%)
Jun 25, 2002	12.94	13.30	12.94	13.23	322,411	-0.11(-0.80%)
Jun 21, 2002	12.94	13.08	12.89	13.34	123,312	+0.38(+2.91%)
Jun 20, 2002	13.07	13.25	12.84	12.96	63,976	-0.11(-0.87%)
Jun 19, 2002	13.09	13.48	12.99	13.07	190,240	+0.02(+0.16%)
Jun 18, 2002	13.50	13.50	12.73	13.05	99,830	-0.32(-2.39%)
Jun 17, 2002	12.94	13.59	12.94	13.37	144,824	+0.29(+2.23%)
Jun 14, 2002	13.29	13.29	12.80	13.08	242,827	-0.33(-2.50%)
Jun 12, 2002	13.30	13.56	13.19	13.41	60,460	-0.04(-0.31%)
Jun 11, 2002	13.29	14.22	13.21	13.46	127,108	+0.21(+1.61%)
Jun 10, 2002	13.48	14.01	13.20	13.24	156,495	-0.32(-2.36%)
Jun 07, 2002	13.48	13.82	13.30	13.56	152,417	+0.01(+0.05%)
Jun 06, 2002	14.02	14.22	13.48	13.56	164,650	-0.65(-4.60%)

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.