Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.90	10.97	10.67	10.68	6,001,508	-0.11(-1.02%)
Jul 30, 2003	10.95	10.96	10.75	10.79	5,550,299	-0.08(-0.72%)
Jul 29, 2003	11.11	11.11	10.79	10.87	6,303,928	-0.16(-1.49%)
Jul 28, 2003	10.83	11.04	10.79	11.04	7,074,498	+0.17(+1.59%)
Jul 25, 2003	10.61	10.87	10.47	10.86	4,610,430	+0.11(+1.02%)
Jul 24, 2003	11.15	11.15	10.75	10.75	2,473,112	-0.30(-2.70%)
Jul 23, 2003	11.05	11.11	10.94	11.05	1,345,091	-0.04(-0.35%)
Jul 22, 2003	11.02	11.09	10.86	11.09	2,049,292	+0.13(+1.22%)
Jul 21, 2003	11.19	11.19	10.86	10.96	3,687,758	-0.31(-2.72%)
Jul 18, 2003	11.29	11.37	11.05	11.26	5,487,879	+0.05(+0.49%)
Jul 17, 2003	11.38	11.62	11.19	11.21	5,453,485	-0.61(-5.18%)
Jul 16, 2003	11.97	11.97	11.62	11.82	3,393,746	-0.11(-0.92%)
Jul 15, 2003	11.97	11.97	11.79	11.93	5,950,935	+0.13(+1.06%)
Jul 14, 2003	11.97	12.13	11.79	11.81	5,558,707	-0.03(-0.27%)
Jul 11, 2003	11.70	11.84	11.63	11.84	2,510,182	+0.18(+1.55%)
Jul 10, 2003	11.63	11.71	11.56	11.66	2,306,234	-0.03(-0.27%)
Jul 09, 2003	11.67	11.85	11.60	11.69	3,717,821	-0.05(-0.40%)
Jul 08, 2003	11.63	11.78	11.62	11.74	6,713,735	+0.05(+0.47%)
Jul 07, 2003	11.66	11.93	11.63	11.68	5,614,376	+0.20(+1.71%)
Jul 03, 2003	11.46	11.63	11.44	11.48	1,468,275	-0.05(-0.48%)
Jul 02, 2003	11.54	11.69	11.48	11.54	5,183,167	+0.00(+0.00%)
Jul 01, 2003	11.52	11.67	11.27	11.54	4,915,907	-0.02(-0.14%)
Jun 30, 2003	11.58	11.61	11.45	11.56	2,992,728	+0.05(+0.41%)
Jun 27, 2003	11.62	11.65	11.30	11.51	6,655,773	-0.12(-1.01%)
Jun 26, 2003	11.65	11.66	11.46	11.63	7,114,116	-0.02(-0.20%)
Jun 25, 2003	11.98	12.07	11.62	11.65	6,485,456	-0.38(-3.20%)
Jun 24, 2003	11.97	12.13	11.95	12.03	4,709,538	-0.02(-0.13%)
Jun 23, 2003	12.13	12.17	11.99	12.05	6,766,219	-0.16(-1.29%)
Jun 20, 2003	12.32	12.36	12.20	12.21	7,209,657	-0.12(-0.96%)
Jun 19, 2003	12.32	12.38	12.17	12.32	5,551,191	-0.03(-0.25%)
Jun 18, 2003	12.24	12.40	12.14	12.36	4,095,400	+0.09(+0.70%)
Jun 17, 2003	12.31	12.37	12.21	12.27	3,198,970	+0.02(+0.19%)
Jun 16, 2003	12.15	12.36	12.07	12.25	4,858,455	+0.16(+1.30%)
Jun 13, 2003	12.25	12.31	11.95	12.09	4,853,232	-0.16(-1.28%)
Jun 12, 2003	12.69	12.72	12.10	12.25	7,277,427	-0.37(-2.93%)
Jun 11, 2003	12.52	12.62	12.44	12.62	6,647,621	+0.17(+1.39%)
Jun 10, 2003	12.05	12.53	12.05	12.44	8,039,845	+0.47(+3.93%)
Jun 09, 2003	11.93	12.16	11.93	11.97	4,991,066	-0.21(-1.74%)
Jun 06, 2003	12.54	12.74	12.18	12.18	11,474,356	-0.27(-2.21%)
Jun 05, 2003	12.21	12.56	12.21	12.46	10,365,443	+0.13(+1.08%)
Jun 04, 2003	12.10	12.43	12.08	12.32	7,596,789	+0.30(+2.48%)
Jun 03, 2003	11.87	12.04	11.86	12.03	5,560,491	+0.17(+1.46%)
Jun 02, 2003	11.87	11.99	11.81	11.85	5,487,879	-0.02(-0.13%)
May 30, 2003	11.84	12.12	11.83	11.87	4,188,011	+0.11(+0.93%)
May 29, 2003	11.89	12.02	11.74	11.76	5,198,199	-0.09(-0.79%)
May 28, 2003	11.70	11.99	11.70	11.85	5,935,521	+0.08(+0.67%)
May 27, 2003	11.46	11.85	11.46	11.78	3,958,712	+0.20(+1.69%)
May 23, 2003	11.46	11.61	11.39	11.58	2,977,697	+0.13(+1.10%)
May 22, 2003	11.34	11.53	11.34	11.45	9,912,323	+0.09(+0.83%)
May 21, 2003	11.38	11.46	11.26	11.36	5,453,102	-0.16(-1.36%)
May 20, 2003	11.64	11.74	11.30	11.52	5,709,789	-0.10(-0.88%)
May 19, 2003	11.78	11.90	11.52	11.62	6,058,068	-0.31(-2.63%)
May 16, 2003	11.97	12.12	11.88	11.93	4,533,870	-0.12(-0.98%)
May 15, 2003	11.92	12.05	11.91	12.05	4,459,475	+0.20(+1.72%)
May 14, 2003	12.01	12.01	11.74	11.85	8,349,780	-0.10(-0.85%)
May 13, 2003	12.01	12.05	11.93	11.95	4,607,118	-0.11(-0.91%)
May 12, 2003	11.90	12.10	11.85	12.06	6,628,640	+0.13(+1.05%)
May 09, 2003	11.66	12.03	11.66	11.93	8,965,957	+0.26(+2.22%)
May 08, 2003	11.64	11.70	11.52	11.67	18,077,136	+0.03(+0.27%)
May 07, 2003	11.70	11.72	11.60	11.64	5,508,134	+0.01(+0.07%)
May 06, 2003	11.55	11.81	11.48	11.63	7,080,103	+0.03(+0.27%)
May 05, 2003	11.46	11.60	11.34	11.60	7,689,528	+0.14(+1.23%)
May 02, 2003	10.79	11.58	10.79	11.46	9,976,654	+0.56(+5.11%)
May 01, 2003	10.86	10.91	10.66	10.90	7,740,611	+0.05(+0.43%)
Apr 30, 2003	10.61	10.99	10.60	10.86	11,033,339	+0.27(+2.60%)
Apr 29, 2003	10.48	10.59	10.36	10.58	9,433,854	-0.01(-0.07%)
Apr 28, 2003	10.04	10.61	10.04	10.59	7,727,617	+0.52(+5.14%)
Apr 25, 2003	10.17	10.17	9.977	10.07	3,356,294	-0.02(-0.16%)
Apr 24, 2003	10.13	10.16	10.02	10.09	3,500,880	-0.09(-0.93%)
Apr 23, 2003	10.20	10.24	10.09	10.18	6,680,996	-0.02(-0.15%)
Apr 22, 2003	9.867	10.21	9.773	10.20	6,939,722	+0.27(+2.77%)
Apr 21, 2003	10.16	10.16	9.860	9.922	5,903,419	-0.24(-2.32%)
Apr 17, 2003	9.797	10.16	9.797	10.16	6,922,652	+0.30(+3.03%)
Apr 16, 2003	9.907	10.01	9.828	9.860	8,971,307	-0.02(-0.16%)
Apr 15, 2003	9.765	10.02	9.750	9.875	10,149,138	+0.06(+0.64%)
Apr 14, 2003	9.444	9.813	9.444	9.813	9,063,918	+0.39(+4.17%)
Apr 11, 2003	9.483	9.695	9.342	9.420	13,847,597	+0.09(+1.01%)
Apr 10, 2003	9.326	9.444	9.255	9.326	14,807,466	+0.16(+1.80%)
Apr 09, 2003	9.420	9.420	9.114	9.161	13,595,241	-0.25(-2.67%)
Apr 08, 2003	9.483	9.593	9.373	9.412	6,523,672	-0.01(-0.08%)
Apr 07, 2003	9.616	9.726	9.396	9.420	11,769,387	-0.07(-0.74%)
Apr 04, 2003	9.695	9.695	9.302	9.491	16,275,741	-0.02(-0.25%)
Apr 03, 2003	9.734	9.750	9.459	9.514	22,337,250	-0.25(-2.57%)
Apr 02, 2003	9.695	10.15	9.538	9.765	79,116,672	+0.45(+4.80%)
Apr 01, 2003	9.035	9.813	9.028	9.318	32,799,252	+1.94(+26.28%)
Mar 31, 2003	7.261	7.528	7.261	7.379	3,933,872	-0.22(-2.89%)
Mar 28, 2003	7.458	7.732	7.410	7.599	4,747,245	+0.14(+1.89%)
Mar 27, 2003	7.144	7.458	7.026	7.458	5,390,555	+0.16(+2.15%)
Mar 26, 2003	7.269	7.387	7.222	7.301	2,976,168	+0.00(+0.00%)
Mar 25, 2003	7.285	7.379	7.230	7.301	3,058,461	+0.02(+0.22%)
Mar 24, 2003	7.340	7.379	7.191	7.285	2,622,666	-0.29(-3.83%)
Mar 21, 2003	7.724	7.724	7.458	7.575	3,032,473	+0.10(+1.37%)
Mar 20, 2003	7.387	7.630	7.246	7.473	2,955,913	+0.09(+1.17%)
Mar 19, 2003	7.442	7.528	7.301	7.387	2,951,072	+0.02(+0.32%)
Mar 18, 2003	7.434	7.489	7.222	7.363	4,110,814	+0.02(+0.21%)
Mar 17, 2003	7.128	7.458	7.089	7.348	5,490,937	+0.31(+4.46%)
Mar 14, 2003	6.947	7.104	6.869	7.034	5,484,567	+0.15(+2.17%)
Mar 13, 2003	7.065	7.128	6.775	6.884	7,323,415	-0.02(-0.34%)
Mar 12, 2003	6.280	6.924	6.217	6.908	15,104,662	+0.63(+10.00%)
Mar 11, 2003	6.241	6.751	6.123	6.280	16,481,983	-0.41(-6.10%)
Mar 10, 2003	8.125	8.384	6.398	6.688	37,524,840	-1.44(-17.68%)
Mar 07, 2003	7.999	8.243	7.983	8.125	3,725,210	+0.05(+0.58%)
Mar 06, 2003	8.219	8.352	8.007	8.078	3,704,446	-0.27(-3.29%)
Mar 05, 2003	8.494	8.494	8.211	8.352	3,607,249	-0.09(-1.02%)
Mar 04, 2003	8.619	8.627	8.384	8.439	2,938,843	-0.14(-1.65%)
Mar 03, 2003	8.831	8.871	8.580	8.580	3,555,147	-0.13(-1.53%)
Feb 28, 2003	8.910	8.910	8.611	8.714	4,138,967	-0.06(-0.72%)
Feb 27, 2003	8.541	8.776	8.423	8.776	3,632,599	+0.38(+4.49%)
Feb 26, 2003	8.792	8.910	8.400	8.400	4,771,449	-0.34(-3.86%)
Feb 25, 2003	8.753	8.965	8.596	8.737	6,456,666	-0.13(-1.50%)
Feb 24, 2003	8.988	9.067	8.816	8.871	7,521,248	-0.12(-1.31%)
Feb 21, 2003	8.808	9.028	8.792	8.988	6,178,832	-0.06(-0.69%)
Feb 20, 2003	9.145	9.208	8.949	9.051	3,896,165	-0.02(-0.17%)
Feb 19, 2003	8.886	9.090	8.596	9.067	8,439,462	+0.19(+2.12%)
Feb 18, 2003	8.753	9.185	8.745	8.878	8,567,232	-0.19(-2.08%)
Feb 14, 2003	8.635	9.177	8.635	9.067	21,459,290	+0.44(+5.10%)
Feb 13, 2003	9.813	10.01	7.536	8.627	54,394,720	-1.46(-14.47%)
Feb 12, 2003	10.10	10.32	10.03	10.09	3,909,158	+0.00(+0.00%)
Feb 11, 2003	10.67	10.67	9.734	10.09	11,801,107	-0.57(-5.38%)
Feb 10, 2003	10.62	10.79	10.57	10.66	4,604,315	-0.02(-0.15%)
Feb 07, 2003	10.90	10.90	10.52	10.68	2,809,417	-0.23(-2.09%)
Feb 06, 2003	10.97	10.99	10.79	10.90	1,829,165	-0.09(-0.79%)
Feb 05, 2003	11.10	11.22	10.92	10.99	2,143,687	-0.10(-0.92%)
Feb 04, 2003	11.30	11.30	10.93	11.09	2,012,986	-0.34(-2.95%)
Feb 03, 2003	11.51	11.52	11.26	11.43	2,304,705	-0.08(-0.68%)
Jan 31, 2003	11.15	11.68	11.15	11.51	2,754,513	+0.36(+3.24%)
Jan 30, 2003	11.68	11.68	11.08	11.15	2,063,687	-0.54(-4.63%)
Jan 29, 2003	11.54	11.74	11.19	11.69	1,891,968	+0.01(+0.07%)
Jan 28, 2003	11.59	11.78	11.40	11.68	2,496,424	+0.10(+0.88%)
Jan 27, 2003	11.60	11.81	11.39	11.58	1,898,464	-0.20(-1.67%)
Jan 24, 2003	11.97	11.98	11.62	11.78	2,010,439	-0.20(-1.64%)
Jan 23, 2003	12.09	12.21	11.85	11.97	3,051,072	+0.20(+1.73%)
Jan 22, 2003	12.03	12.09	11.66	11.77	4,060,241	-0.44(-3.60%)
Jan 21, 2003	12.48	12.50	12.13	12.21	2,018,719	-0.13(-1.08%)
Jan 17, 2003	12.56	12.56	12.09	12.34	3,731,962	-0.25(-2.00%)
Jan 16, 2003	12.68	12.68	12.41	12.59	2,987,378	-0.01(-0.06%)
Jan 15, 2003	12.76	12.76	12.45	12.60	2,132,222	-0.07(-0.56%)
Jan 14, 2003	12.51	12.67	12.41	12.67	1,884,961	+0.15(+1.19%)
Jan 13, 2003	12.68	12.75	12.46	12.52	2,196,553	-0.03(-0.25%)
Jan 10, 2003	12.32	12.60	12.21	12.55	3,931,324	+0.08(+0.63%)
Jan 09, 2003	12.60	12.68	12.39	12.47	4,931,193	-0.06(-0.50%)
Jan 08, 2003	12.76	12.82	12.52	12.54	2,197,062	-0.23(-1.78%)
Jan 07, 2003	12.93	12.93	12.69	12.76	2,864,831	-0.17(-1.33%)
Jan 06, 2003	12.72	13.08	12.72	12.94	3,431,453	+0.23(+1.79%)
Jan 03, 2003	12.64	12.85	12.56	12.71	2,301,903	-0.14(-1.10%)
Jan 02, 2003	12.56	12.95	12.49	12.85	2,982,155	+0.49(+4.00%)
Dec 31, 2002	12.25	12.40	12.10	12.36	2,631,074	+0.18(+1.48%)
Dec 30, 2002	12.18	12.25	12.09	12.18	2,174,769	-0.02(-0.13%)
Dec 27, 2002	12.18	12.45	12.18	12.19	2,321,903	-0.05(-0.38%)
Dec 26, 2002	12.22	12.49	12.18	12.24	1,763,051	-0.10(-0.83%)
Dec 24, 2002	12.28	12.52	12.17	12.34	1,754,261	+0.10(+0.83%)
Dec 23, 2002	11.99	12.34	11.89	12.24	2,821,264	+0.25(+2.10%)
Dec 20, 2002	11.93	12.08	11.74	11.99	4,582,659	+0.17(+1.46%)
Dec 19, 2002	12.05	12.09	11.75	11.81	4,229,667	-0.37(-3.03%)
Dec 18, 2002	12.56	12.56	12.10	12.18	2,964,830	-0.38(-3.06%)
Dec 17, 2002	12.86	12.86	12.51	12.57	2,661,137	-0.11(-0.87%)
Dec 16, 2002	12.52	12.72	12.52	12.68	4,142,151	+0.19(+1.51%)
Dec 13, 2002	12.64	12.80	12.47	12.49	3,906,483	-0.20(-1.61%)
Dec 12, 2002	12.72	12.76	12.47	12.69	2,619,481	+0.02(+0.12%)
Dec 11, 2002	12.76	13.02	12.52	12.68	7,032,078	+0.21(+1.70%)
Dec 10, 2002	12.51	12.58	12.17	12.47	7,533,223	+0.26(+2.12%)
Dec 09, 2002	12.39	12.48	11.89	12.21	3,752,089	-0.24(-1.89%)
Dec 06, 2002	12.36	12.64	12.21	12.44	5,206,734	+0.08(+0.63%)
Dec 05, 2002	12.32	12.36	12.09	12.36	5,859,725	+0.20(+1.61%)
Dec 04, 2002	12.29	12.38	12.03	12.17	3,619,096	-0.06(-0.51%)
Dec 03, 2002	12.32	12.40	12.07	12.23	5,273,230	-0.09(-0.76%)
Dec 02, 2002	12.05	12.44	12.01	12.32	6,968,639	+0.55(+4.67%)
Nov 29, 2002	11.81	12.00	11.70	11.78	3,370,689	+0.08(+0.67%)
Nov 27, 2002	11.31	11.78	11.22	11.70	5,513,739	+0.51(+4.56%)
Nov 26, 2002	10.95	11.36	10.95	11.19	8,610,799	+0.24(+2.15%)
Nov 25, 2002	11.34	11.34	10.91	10.95	5,538,580	-0.14(-1.27%)
Nov 22, 2002	10.75	11.54	10.75	11.09	12,164,290	+0.34(+3.14%)
Nov 21, 2002	10.83	10.90	9.970	10.75	36,391,724	-0.14(-1.30%)
Nov 20, 2002	11.04	11.11	10.72	10.90	9,596,656	-0.17(-1.56%)
Nov 19, 2002	10.91	11.15	10.88	11.07	5,612,338	+0.13(+1.22%)
Nov 18, 2002	11.11	11.26	10.92	10.94	3,828,140	-0.20(-1.83%)
Nov 15, 2002	10.79	11.21	10.72	11.14	6,892,588	+0.09(+0.85%)
Nov 14, 2002	11.54	11.57	10.83	11.04	10,622,130	-0.13(-1.19%)
Nov 13, 2002	11.47	11.47	10.99	11.18	5,460,873	-0.28(-2.47%)
Nov 12, 2002	11.42	11.61	11.34	11.46	2,797,825	+0.06(+0.55%)
Nov 11, 2002	11.70	11.72	11.40	11.40	2,236,170	-0.38(-3.20%)
Nov 08, 2002	11.46	11.86	11.45	11.78	6,051,062	+0.16(+1.35%)

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.