Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.000	7.000	7.000	7.000	0	-0.10(-1.41%)
May 29, 2003	7.100	7.100	7.100	7.100	0	+0.05(+0.71%)
May 28, 2003	7.050	7.050	7.050	7.050	0	+0.25(+3.68%)
May 23, 2003	6.800	6.800	6.800	6.800	0	+0.20(+3.03%)
May 22, 2003	6.600	6.600	6.600	6.600	0	+0.35(+5.60%)
May 21, 2003	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
May 20, 2003	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
May 19, 2003	6.250	6.250	6.250	6.250	0	-0.05(-0.79%)
May 16, 2003	6.300	6.300	6.300	6.300	0	+0.10(+1.61%)
May 15, 2003	6.200	6.200	6.200	6.200	0	+0.00(+0.00%)
May 14, 2003	6.200	6.200	6.200	6.200	0	+0.15(+2.48%)
May 13, 2003	6.050	6.050	6.050	6.050	0	+0.00(+0.00%)
May 12, 2003	6.000	6.150	5.950	6.050	27,700	+0.05(+0.83%)
May 09, 2003	6.000	6.000	6.000	6.000	0	+0.00(+0.00%)
May 08, 2003	6.000	6.000	6.000	6.000	0	-0.05(-0.83%)
May 07, 2003	6.050	6.050	6.050	6.050	0	-0.10(-1.63%)
May 06, 2003	6.150	6.150	6.150	6.150	0	-0.10(-1.60%)
May 05, 2003	6.250	6.250	6.250	6.250	0	-0.20(-3.10%)
May 02, 2003	6.450	6.450	6.450	6.450	0	-0.05(-0.77%)
May 01, 2003	6.500	6.500	6.500	6.500	0	-0.35(-5.11%)
Apr 30, 2003	6.850	6.850	6.850	6.850	0	+0.45(+7.03%)
Apr 29, 2003	6.400	6.400	6.400	6.400	0	+0.40(+6.67%)
Apr 28, 2003	6.000	6.000	6.000	6.000	0	+0.00(+0.00%)
Apr 25, 2003	6.000	6.000	6.000	6.000	0	-0.20(-3.23%)
Apr 24, 2003	6.200	6.200	6.200	6.200	0	-0.40(-6.06%)
Apr 23, 2003	6.600	6.600	6.600	6.600	0	-0.20(-2.94%)
Apr 21, 2003	6.800	6.800	6.800	6.800	0	-0.30(-4.23%)
Apr 17, 2003	7.100	7.100	7.100	7.100	0	-0.30(-4.05%)
Apr 16, 2003	7.400	7.400	7.400	7.400	0	+0.20(+2.78%)
Apr 15, 2003	7.200	7.200	7.200	7.200	0	+0.20(+2.86%)
Apr 14, 2003	7.000	7.000	7.000	7.000	0	+0.10(+1.45%)
Apr 11, 2003	6.900	6.900	6.900	6.900	0	-0.20(-2.82%)
Apr 10, 2003	7.100	7.100	7.100	7.100	0	+0.15(+2.16%)
Apr 09, 2003	6.950	6.950	6.950	6.950	0	-0.05(-0.71%)
Apr 08, 2003	7.000	7.000	7.000	7.000	0	+0.10(+1.45%)
Apr 07, 2003	6.900	6.900	6.900	6.900	0	+0.05(+0.73%)
Apr 04, 2003	6.850	6.850	6.850	6.850	0	+0.25(+3.79%)
Apr 03, 2003	6.600	6.600	6.600	6.600	0	+0.00(+0.00%)
Apr 02, 2003	6.600	6.600	6.600	6.600	0	+0.10(+1.54%)
Apr 01, 2003	6.500	6.500	6.500	6.500	0	-0.30(-4.41%)
Mar 31, 2003	6.800	6.800	6.800	6.800	0	+0.15(+2.26%)
Mar 28, 2003	6.650	6.650	6.650	6.650	0	+0.00(+0.00%)
Mar 27, 2003	6.650	6.650	6.650	6.650	0	+0.10(+1.53%)
Mar 26, 2003	6.550	6.550	6.550	6.550	0	-0.20(-2.96%)
Mar 25, 2003	6.750	6.750	6.750	6.750	0	+0.15(+2.27%)
Mar 24, 2003	6.600	6.600	6.600	6.600	0	+0.20(+3.12%)
Mar 21, 2003	6.400	6.400	6.400	6.400	0	+0.00(+0.00%)
Mar 20, 2003	6.400	6.400	6.400	6.400	0	+0.15(+2.40%)
Mar 19, 2003	6.250	6.250	6.250	6.250	0	+0.10(+1.63%)
Mar 18, 2003	6.150	6.150	6.150	6.150	0	+0.10(+1.65%)
Mar 17, 2003	6.050	6.050	6.050	6.050	0	-0.15(-2.42%)
Mar 14, 2003	6.200	6.200	6.200	6.200	0	+0.30(+5.08%)
Mar 13, 2003	5.900	5.900	5.900	5.900	0	+0.30(+5.36%)
Mar 12, 2003	5.600	5.600	5.600	5.600	0	-0.10(-1.75%)
Mar 11, 2003	5.700	5.700	5.700	5.700	0	-0.40(-6.56%)
Mar 07, 2003	6.100	6.100	6.100	6.100	0	+0.25(+4.27%)
Mar 06, 2003	5.850	5.850	5.850	5.850	0	+0.00(+0.00%)
Mar 05, 2003	5.850	5.850	5.850	5.850	0	+0.00(+0.00%)
Mar 04, 2003	5.850	5.850	5.850	5.850	0	+0.00(+0.00%)
Mar 03, 2003	5.850	5.850	5.850	5.850	0	+0.00(+0.00%)
Feb 28, 2003	5.850	5.850	5.850	5.850	0	+0.00(+0.00%)
Feb 27, 2003	5.850	5.850	5.850	5.850	0	+0.10(+1.74%)
Feb 26, 2003	5.750	5.750	5.750	5.750	0	+0.00(+0.00%)
Feb 25, 2003	5.750	5.750	5.750	5.750	0	-0.20(-3.36%)
Feb 24, 2003	5.950	5.950	5.950	5.950	0	-0.55(-8.46%)
Feb 21, 2003	6.500	6.500	6.500	6.500	0	-0.05(-0.76%)
Feb 20, 2003	6.550	6.550	6.550	6.550	0	+0.05(+0.77%)
Feb 19, 2003	6.500	6.500	6.500	6.500	0	-0.25(-3.70%)
Feb 18, 2003	6.750	6.750	6.750	6.750	0	-0.25(-3.57%)
Feb 14, 2003	7.000	7.000	7.000	7.000	0	+0.00(+0.00%)
Feb 13, 2003	7.000	7.000	7.000	7.000	0	+0.00(+0.00%)
Feb 12, 2003	7.000	7.000	7.000	7.000	0	+0.00(+0.00%)
Feb 11, 2003	7.000	7.000	7.000	7.000	0	+0.00(+0.00%)
Feb 10, 2003	7.000	7.000	7.000	7.000	0	+0.05(+0.72%)
Feb 07, 2003	6.950	6.950	6.950	6.950	0	-0.15(-2.11%)
Feb 06, 2003	7.100	7.100	7.100	7.100	0	+0.15(+2.16%)
Feb 05, 2003	6.950	6.950	6.950	6.950	0	+0.85(+13.93%)
Jan 30, 2003	6.100	6.100	6.100	6.100	0	+0.00(+0.00%)
Jan 23, 2003	6.100	6.100	6.100	6.100	0	+0.05(+0.83%)
Jan 22, 2003	6.050	6.050	6.050	6.050	0	+0.15(+2.54%)
Jan 21, 2003	5.900	5.900	5.900	5.900	0	+0.00(+0.00%)
Jan 17, 2003	5.900	5.900	5.900	5.900	0	-0.05(-0.84%)
Jan 16, 2003	5.950	5.950	5.950	5.950	0	-0.15(-2.46%)
Jan 15, 2003	6.100	6.100	6.100	6.100	0	+0.35(+6.09%)
Jan 14, 2003	5.750	5.750	5.750	5.750	0	-0.05(-0.86%)
Jan 13, 2003	5.800	5.800	5.800	5.800	0	+0.30(+5.45%)
Jan 10, 2003	5.500	5.500	5.500	5.500	0	+0.00(+0.00%)
Jan 09, 2003	5.500	5.500	5.500	5.500	0	+0.55(+11.11%)
Jan 08, 2003	4.950	4.950	4.950	4.950	0	+0.00(+0.00%)
Jan 07, 2003	5.200	5.200	4.800	4.950	5,800	-0.25(-4.81%)
Jan 02, 2003	5.200	5.200	5.200	5.200	0	+0.30(+6.12%)
Dec 31, 2002	4.900	4.900	4.900	4.900	0	-0.10(-2.00%)
Dec 27, 2002	5.000	5.000	5.000	5.000	0	+0.00(+0.00%)
Dec 26, 2002	5.000	5.000	5.000	5.000	0	+0.00(+0.00%)
Dec 24, 2002	5.100	5.000	5.000	5.000	500	+0.10(+2.04%)
Dec 23, 2002	4.900	4.900	4.900	4.900	0	+0.03(+0.51%)
Dec 20, 2002	4.875	4.875	4.875	4.875	0	-0.22(-4.41%)
Dec 19, 2002	5.100	5.100	5.100	5.100	0	+0.00(+0.00%)
Dec 18, 2002	5.100	5.100	5.100	5.100	0	+0.30(+6.25%)
Dec 17, 2002	4.800	4.800	4.800	4.800	0	+0.00(+0.00%)
Dec 16, 2002	4.800	4.800	4.800	4.800	0	-0.25(-4.95%)
Dec 13, 2002	5.050	5.050	5.050	5.050	0	-0.10(-1.94%)
Dec 12, 2002	5.150	5.150	5.150	5.150	0	+0.15(+3.00%)
Dec 11, 2002	5.000	5.000	5.000	5.000	0	-0.10(-1.96%)
Dec 10, 2002	5.100	5.100	5.100	5.100	0	+0.00(+0.00%)
Dec 09, 2002	5.100	5.100	5.100	5.100	0	+0.10(+2.00%)
Dec 06, 2002	5.000	5.000	5.000	5.000	0	-0.10(-1.96%)
Dec 05, 2002	5.100	5.100	5.100	5.100	0	+0.22(+4.62%)
Dec 04, 2002	4.875	4.875	4.875	4.875	0	-0.17(-3.47%)
Dec 03, 2002	5.050	5.050	5.050	5.050	0	-0.05(-0.98%)
Dec 02, 2002	5.100	5.100	5.100	5.100	0	+0.00(+0.00%)
Nov 27, 2002	5.100	5.100	5.100	5.100	0	-0.15(-2.86%)
Nov 26, 2002	5.250	5.250	5.250	5.250	0	-0.11(-2.05%)
Nov 25, 2002	5.360	5.360	5.360	5.360	0	+0.02(+0.37%)
Nov 22, 2002	5.340	5.340	5.340	5.340	0	-0.06(-1.11%)
Nov 21, 2002	5.400	5.400	5.400	5.400	0	+0.15(+2.86%)
Nov 20, 2002	5.250	5.250	5.250	5.250	0	-0.15(-2.78%)
Nov 19, 2002	5.400	5.400	5.400	5.400	0	+0.15(+2.86%)
Nov 18, 2002	5.250	5.250	5.250	5.250	0	-0.05(-0.94%)
Nov 15, 2002	5.300	5.300	5.300	5.300	0	+0.00(+0.00%)
Nov 14, 2002	5.300	5.300	5.300	5.300	0	+0.10(+1.92%)
Nov 13, 2002	5.200	5.200	5.200	5.200	0	+0.05(+0.97%)
Nov 12, 2002	5.150	5.150	5.150	5.150	0	+0.15(+3.00%)
Nov 11, 2002	5.000	5.000	5.000	5.000	0	+0.00(+0.00%)
Nov 08, 2002	5.000	5.000	5.000	5.000	0	+0.00(+0.00%)
Nov 07, 2002	5.000	5.000	5.000	5.000	0	+0.10(+2.04%)
Nov 06, 2002	4.900	4.900	4.900	4.900	0	-0.15(-2.97%)
Nov 05, 2002	5.050	5.050	5.050	5.050	0	+0.05(+1.00%)
Nov 04, 2002	5.000	5.000	5.000	5.000	0	+0.30(+6.38%)
Nov 01, 2002	4.700	4.700	4.700	4.700	0	-0.10(-2.08%)
Oct 31, 2002	4.800	4.800	4.800	4.800	0	+0.20(+4.35%)
Oct 30, 2002	4.600	4.600	4.600	4.600	0	-0.40(-8.00%)
Oct 29, 2002	5.000	5.000	5.000	5.000	0	+0.15(+3.09%)
Oct 28, 2002	4.850	4.850	4.850	4.850	0	+0.15(+3.19%)
Oct 25, 2002	4.700	4.700	4.700	4.700	0	+0.20(+4.44%)
Oct 24, 2002	4.500	4.500	4.500	4.500	0	-0.40(-8.16%)
Oct 23, 2002	4.900	4.900	4.900	4.900	0	+0.30(+6.52%)
Oct 22, 2002	4.600	4.600	4.600	4.600	0	+0.25(+5.75%)
Oct 21, 2002	4.350	4.350	4.350	4.350	0	-0.10(-2.25%)
Oct 18, 2002	4.450	4.450	4.450	4.450	0	+0.00(+0.00%)
Oct 17, 2002	4.450	4.450	4.450	4.450	0	+0.00(+0.00%)
Oct 16, 2002	4.450	4.450	4.450	4.450	0	-0.17(-3.78%)
Oct 15, 2002	4.625	4.625	4.625	4.625	0	+0.08(+1.65%)
Oct 14, 2002	4.550	4.550	4.550	4.550	0	+0.00(+0.00%)
Oct 11, 2002	4.550	4.550	4.550	4.550	0	+0.20(+4.60%)
Oct 10, 2002	4.350	4.350	4.350	4.350	0	-0.20(-4.40%)
Oct 09, 2002	4.550	4.550	4.550	4.550	0	+0.17(+4.00%)
Oct 08, 2002	4.375	4.375	4.375	4.375	0	-0.12(-2.78%)
Oct 07, 2002	4.500	4.500	4.500	4.500	0	+0.12(+2.86%)
Oct 04, 2002	4.375	4.375	4.375	4.375	0	-0.33(-6.91%)
Oct 03, 2002	4.700	4.700	4.700	4.700	0	+0.05(+1.08%)
Oct 02, 2002	4.650	4.650	4.650	4.650	0	+0.00(+0.00%)
Oct 01, 2002	4.650	4.650	4.650	4.650	0	+0.35(+8.14%)
Sep 30, 2002	4.300	4.300	4.300	4.300	0	-0.35(-7.53%)
Sep 27, 2002	4.650	4.650	4.650	4.650	0	-0.10(-2.11%)
Sep 26, 2002	4.750	4.750	4.750	4.750	0	+0.00(+0.00%)
Sep 25, 2002	4.750	4.750	4.750	4.750	0	+0.00(+0.00%)
Sep 24, 2002	4.750	4.750	4.750	4.750	0	+0.25(+5.56%)
Sep 23, 2002	4.500	4.500	4.500	4.500	0	+0.00(+0.00%)
Sep 20, 2002	4.500	4.500	4.500	4.500	0	+0.00(+0.00%)
Sep 19, 2002	4.500	4.500	4.500	4.500	2,000	+0.00(+0.00%)
Sep 18, 2002	4.500	4.500	4.500	4.500	0	+0.00(+0.00%)
Sep 17, 2002	4.500	4.500	4.500	4.500	0	+0.00(+0.00%)
Sep 16, 2002	4.500	4.500	4.500	4.500	0	+0.00(+0.00%)
Sep 13, 2002	4.500	4.500	4.500	4.500	0	+0.00(+0.00%)
Sep 12, 2002	4.500	4.500	4.500	4.500	0	+0.00(+0.00%)
Sep 11, 2002	4.500	4.500	4.500	4.500	0	-0.25(-5.26%)
Sep 10, 2002	4.750	4.750	4.750	4.750	0	-0.25(-5.00%)
Sep 09, 2002	5.000	5.000	5.000	5.000	0	+0.35(+7.53%)
Sep 06, 2002	4.650	4.650	4.650	4.650	0	+0.00(+0.00%)
Sep 05, 2002	4.650	4.650	4.650	4.650	0	+0.00(+0.00%)
Sep 04, 2002	4.650	4.650	4.650	4.650	0	+0.10(+2.20%)
Sep 03, 2002	4.550	4.550	4.550	4.550	0	+0.35(+8.33%)
Aug 30, 2002	4.200	4.200	4.200	4.200	0	+0.05(+1.20%)
Aug 29, 2002	4.150	4.150	4.150	4.150	0	-0.40(-8.79%)
Aug 28, 2002	4.550	4.550	4.550	4.550	0	+0.17(+4.00%)
Aug 27, 2002	4.375	4.375	4.375	4.375	0	-0.28(-5.91%)
Aug 26, 2002	4.650	4.650	4.650	4.650	0	+0.15(+3.33%)
Aug 23, 2002	4.500	4.500	4.500	4.500	0	+0.15(+3.45%)
Aug 22, 2002	4.350	4.350	4.350	4.350	0	+0.05(+1.16%)
Aug 21, 2002	4.300	4.300	4.300	4.300	0	-0.30(-6.52%)
Aug 20, 2002	4.600	4.600	4.600	4.600	0	+0.00(+0.00%)
Aug 16, 2002	4.600	4.600	4.600	4.600	0	+0.10(+2.22%)
Aug 15, 2002	4.500	4.500	4.500	4.500	0	+0.10(+2.27%)
Aug 14, 2002	4.400	4.400	4.400	4.400	0	-0.25(-5.38%)
Aug 13, 2002	4.650	4.650	4.650	4.650	0	+0.05(+1.09%)
Aug 12, 2002	4.600	4.600	4.600	4.600	0	-0.10(-2.13%)
Aug 07, 2002	4.700	4.700	4.700	4.700	0	+0.00(+0.00%)
Aug 06, 2002	4.700	4.700	4.700	4.700	0	+0.00(+0.00%)
Aug 05, 2002	4.700	4.700	4.700	4.700	0	+0.00(+0.00%)
Aug 02, 2002	4.700	4.700	4.700	4.700	0	+0.40(+9.30%)
Aug 01, 2002	4.300	4.300	4.300	4.300	0	+0.00(+0.00%)
Jul 31, 2002	4.300	4.300	4.300	4.300	0	+0.00(+0.00%)
Jul 30, 2002	4.300	4.300	4.300	4.300	0	+0.00(+0.00%)
Jul 29, 2002	4.300	4.300	4.300	4.300	0	+0.00(+0.00%)
Jul 26, 2002	4.300	4.300	4.300	4.300	0	+0.00(+0.00%)
Jul 25, 2002	4.300	4.300	4.300	4.300	0	+0.00(+0.00%)
Jul 24, 2002	4.300	4.300	4.300	4.300	0	+0.00(+0.00%)
Jul 23, 2002	4.300	4.300	4.300	4.300	0	+0.00(+0.00%)
Jul 22, 2002	4.300	4.300	4.300	4.300	0	+0.00(+0.00%)
Jul 19, 2002	4.300	4.300	4.300	4.300	0	-0.10(-2.27%)
Jul 17, 2002	4.400	4.400	4.400	4.400	0	+0.00(+0.00%)
Jul 12, 2002	4.400	4.400	4.400	4.400	0	-0.10(-2.22%)
Jul 11, 2002	4.500	4.500	4.500	4.500	0	+0.25(+5.88%)
Jul 10, 2002	4.250	4.250	4.250	4.250	0	-0.15(-3.41%)
Jul 09, 2002	4.400	4.400	4.400	4.400	0	+0.10(+2.33%)
Jul 08, 2002	4.300	4.300	4.300	4.300	0	+0.00(+0.00%)
Jul 05, 2002	4.200	4.300	4.300	4.300	2,000	+0.10(+2.38%)
Jul 04, 2002	4.200	4.250	4.200	4.200	2,500	+0.10(+2.44%)
Jul 03, 2002	4.100	4.100	4.100	4.100	0	+0.20(+5.13%)
Jul 02, 2002	3.900	3.900	3.900	3.900	0	+0.00(+0.00%)
Jul 01, 2002	3.900	3.900	3.900	3.900	0	+0.00(+0.00%)
Jun 28, 2002	3.900	3.900	3.900	3.900	0	+0.10(+2.63%)
Jun 27, 2002	3.800	3.800	3.800	3.800	0	-0.10(-2.56%)
Jun 26, 2002	3.900	3.900	3.900	3.900	0	+0.00(+0.00%)
Jun 25, 2002	3.900	3.900	3.900	3.900	0	+0.18(+4.84%)
Jun 21, 2002	3.720	3.720	3.720	3.720	0	-0.28(-7.00%)
Jun 20, 2002	4.000	4.000	4.000	4.000	0	+0.00(+0.00%)
Jun 19, 2002	4.000	4.000	4.000	4.000	0	+0.00(+0.00%)
Jun 18, 2002	4.000	4.000	4.000	4.000	0	+0.00(+0.00%)
Jun 17, 2002	4.000	4.000	4.000	4.000	0	-0.25(-5.88%)
Jun 14, 2002	4.250	4.250	4.250	4.250	0	+0.15(+3.66%)
Jun 12, 2002	4.100	4.100	4.100	4.100	0	+0.10(+2.50%)
Jun 11, 2002	4.000	4.000	4.000	4.000	0	+0.00(+0.00%)
Jun 10, 2002	4.000	4.000	4.000	4.000	0	+0.00(+0.00%)
Jun 07, 2002	4.000	4.000	4.000	4.000	0	-0.10(-2.44%)
Jun 06, 2002	4.100	4.100	4.100	4.100	0	-0.15(-3.53%)

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.