Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	9.649	9.746	9.562	9.664	1,139,798	+0.05(+0.50%)
Apr 29, 2003	9.311	9.674	9.311	9.616	1,065,576	+0.41(+4.47%)
Apr 28, 2003	9.059	9.219	9.045	9.204	790,602	+0.15(+1.66%)
Apr 25, 2003	9.045	9.175	9.030	9.055	768,996	-0.03(-0.37%)
Apr 24, 2003	8.943	9.122	8.851	9.088	1,356,986	+0.14(+1.51%)
Apr 23, 2003	8.909	9.074	8.890	8.953	753,801	+0.10(+1.09%)
Apr 22, 2003	8.895	8.924	8.740	8.856	965,820	+0.15(+1.72%)
Apr 21, 2003	8.929	9.045	8.668	8.706	1,314,499	-0.19(-2.12%)
Apr 17, 2003	8.227	8.943	8.198	8.895	2,491,099	+0.78(+9.66%)
Apr 16, 2003	8.387	8.426	8.073	8.111	847,871	-0.15(-1.87%)
Apr 15, 2003	8.464	8.464	8.266	8.266	891,494	-0.20(-2.40%)
Apr 14, 2003	8.445	8.571	8.344	8.469	1,053,688	+0.20(+2.40%)
Apr 11, 2003	8.237	8.319	8.179	8.271	553,979	+0.05(+0.65%)
Apr 10, 2003	8.305	8.310	8.102	8.218	1,078,291	-0.10(-1.22%)
Apr 09, 2003	8.126	8.368	8.010	8.319	2,039,459	+0.34(+4.24%)
Apr 08, 2003	8.537	8.552	7.918	7.981	2,467,737	-0.51(-5.98%)
Apr 07, 2003	9.108	9.166	8.464	8.489	2,908,005	-0.33(-3.78%)
Apr 04, 2003	8.527	8.924	8.223	8.822	6,904,639	+0.30(+3.46%)
Apr 03, 2003	8.972	9.311	8.435	8.527	28,442,238	-7.13(-45.55%)
Mar 31, 2003	15.83	16.01	15.54	15.66	508,860	-0.21(-1.31%)
Mar 28, 2003	16.01	16.17	15.87	15.87	365,613	-0.20(-1.26%)
Mar 27, 2003	16.01	16.19	15.88	16.07	482,099	-0.12(-0.71%)
Mar 26, 2003	16.35	16.45	16.11	16.19	566,744	-0.16(-0.95%)
Mar 25, 2003	15.90	16.49	15.90	16.34	529,966	+0.40(+2.49%)
Mar 24, 2003	16.46	16.49	15.78	15.95	715,326	-0.76(-4.54%)
Mar 21, 2003	16.08	16.73	16.01	16.71	61,228,240	+0.77(+4.82%)
Mar 20, 2003	16.32	16.33	15.48	15.94	1,127,571	-0.47(-2.89%)
Mar 19, 2003	16.72	16.75	16.32	16.41	570,863	-0.32(-1.91%)
Mar 18, 2003	16.49	16.79	16.45	16.73	845,561	+0.21(+1.29%)
Mar 17, 2003	16.03	16.52	15.77	16.52	543,448	+0.54(+3.39%)
Mar 14, 2003	15.96	16.22	15.96	15.98	552,324	+0.03(+0.18%)
Mar 13, 2003	15.65	16.07	15.57	15.95	855,417	+0.43(+2.74%)
Mar 12, 2003	15.67	15.76	15.38	15.52	321,979	-0.17(-1.11%)
Mar 11, 2003	15.77	15.92	15.41	15.70	479,033	-0.11(-0.70%)
Mar 10, 2003	15.48	15.91	15.22	15.81	751,009	+0.42(+2.73%)
Mar 07, 2003	15.53	15.73	15.18	15.39	532,477	-0.22(-1.40%)
Mar 06, 2003	15.29	15.79	15.29	15.60	563,076	+0.27(+1.73%)
Mar 05, 2003	15.52	15.61	15.24	15.34	433,342	-0.17(-1.12%)
Mar 04, 2003	15.84	15.90	15.50	15.51	354,261	-0.42(-2.61%)
Mar 03, 2003	16.10	16.28	15.87	15.93	467,455	-0.14(-0.87%)
Feb 28, 2003	15.96	16.32	15.86	16.07	451,949	+0.07(+0.42%)
Feb 27, 2003	15.89	16.11	15.83	16.00	383,206	+0.10(+0.61%)
Feb 26, 2003	16.06	16.30	15.81	15.90	526,999	-0.19(-1.20%)
Feb 25, 2003	16.24	16.25	15.74	16.10	717,723	-0.15(-0.95%)
Feb 24, 2003	16.69	16.76	16.25	16.25	309,397	-0.47(-2.81%)
Feb 21, 2003	16.57	16.81	16.30	16.72	397,058	+0.18(+1.08%)
Feb 20, 2003	16.52	16.64	16.31	16.54	614,556	-0.01(-0.09%)
Feb 19, 2003	16.70	16.82	16.45	16.56	479,343	-0.10(-0.58%)
Feb 18, 2003	16.45	16.72	16.14	16.65	670,585	+0.30(+1.86%)
Feb 14, 2003	16.20	16.37	15.56	16.35	1,141,762	+0.10(+0.63%)
Feb 13, 2003	16.35	16.45	16.10	16.25	476,759	-0.11(-0.65%)
Feb 12, 2003	16.90	16.90	16.20	16.35	522,554	-0.59(-3.48%)
Feb 11, 2003	17.07	17.25	16.78	16.94	458,152	+0.04(+0.23%)
Feb 10, 2003	16.89	17.03	16.58	16.90	337,721	-0.08(-0.46%)
Feb 07, 2003	17.25	17.31	16.75	16.98	347,128	-0.32(-1.84%)
Feb 06, 2003	17.19	17.34	16.99	17.30	273,526	+0.05(+0.31%)
Feb 05, 2003	17.70	17.70	17.15	17.25	322,112	-0.45(-2.57%)
Feb 04, 2003	17.78	17.78	17.41	17.70	366,769	-0.15(-0.82%)
Feb 03, 2003	17.91	17.99	17.56	17.85	372,248	+0.02(+0.08%)
Jan 31, 2003	17.88	18.09	17.41	17.83	517,798	-0.13(-0.73%)
Jan 30, 2003	17.79	18.27	17.79	17.96	737,063	+0.17(+0.95%)
Jan 29, 2003	17.62	18.04	17.35	17.79	424,349	+0.09(+0.52%)
Jan 28, 2003	17.41	17.81	17.20	17.70	694,671	+0.32(+1.84%)
Jan 27, 2003	17.72	18.09	17.33	17.38	752,974	-0.66(-3.67%)
Jan 24, 2003	17.80	18.33	17.76	18.05	1,769,757	+0.47(+2.70%)
Jan 23, 2003	17.41	17.99	17.36	17.57	1,462,220	+0.35(+2.02%)
Jan 22, 2003	16.89	17.35	16.77	17.22	942,561	+0.36(+2.15%)
Jan 21, 2003	17.00	17.12	16.57	16.86	605,149	-0.04(-0.26%)
Jan 17, 2003	17.34	17.34	16.74	16.90	658,180	-0.51(-2.92%)
Jan 16, 2003	17.23	17.46	17.22	17.41	757,005	+0.16(+0.95%)
Jan 15, 2003	17.87	18.01	16.99	17.25	870,199	-0.58(-3.23%)
Jan 14, 2003	17.75	18.33	17.68	17.82	593,675	+0.14(+0.80%)
Jan 13, 2003	18.38	18.52	17.61	17.68	616,210	-0.63(-3.44%)
Jan 10, 2003	17.87	18.55	17.85	18.31	888,703	+0.21(+1.18%)
Jan 09, 2003	17.74	18.24	17.69	18.10	682,990	+0.47(+2.66%)
Jan 08, 2003	18.28	18.34	17.57	17.63	1,442,993	-0.97(-5.20%)
Jan 07, 2003	17.85	18.89	17.84	18.60	2,371,806	+0.96(+5.43%)
Jan 06, 2003	16.82	17.78	16.81	17.64	1,897,114	+0.94(+5.65%)
Jan 03, 2003	15.52	16.93	15.50	16.70	1,708,250	+1.19(+7.71%)
Jan 02, 2003	15.14	15.68	15.14	15.50	918,165	+0.38(+2.53%)
Dec 31, 2002	14.66	15.22	14.64	15.12	667,277	+0.50(+3.44%)
Dec 30, 2002	14.38	14.88	14.38	14.62	789,775	+0.35(+2.44%)
Dec 27, 2002	14.34	14.54	14.19	14.27	705,318	-0.05(-0.33%)
Dec 26, 2002	14.34	14.55	14.27	14.32	539,920	+0.00(+0.03%)
Dec 24, 2002	14.56	14.61	14.27	14.31	208,814	-0.19(-1.33%)
Dec 23, 2002	14.39	14.64	14.37	14.51	261,328	+0.12(+0.81%)
Dec 20, 2002	14.39	14.61	14.08	14.39	613,212	-0.00(-0.03%)
Dec 19, 2002	14.67	14.94	14.24	14.39	853,453	-0.26(-1.78%)
Dec 18, 2002	14.49	14.74	14.15	14.66	1,152,203	+0.15(+1.00%)
Dec 17, 2002	14.77	14.99	14.43	14.51	699,323	-0.11(-0.73%)
Dec 16, 2002	13.91	14.92	13.86	14.62	1,193,346	+0.98(+7.20%)
Dec 13, 2002	15.28	15.28	13.59	13.63	2,567,182	-1.74(-11.30%)
Dec 12, 2002	15.53	15.65	15.24	15.37	737,054	+0.08(+0.51%)
Dec 11, 2002	14.95	15.43	14.90	15.29	614,453	+0.39(+2.63%)
Dec 10, 2002	14.70	14.99	14.68	14.90	666,140	+0.43(+2.94%)
Dec 09, 2002	14.80	14.85	14.47	14.48	566,074	-0.31(-2.13%)
Dec 06, 2002	14.72	14.98	14.61	14.79	325,627	+0.01(+0.10%)
Dec 05, 2002	14.60	14.99	14.57	14.78	431,585	+0.23(+1.56%)
Dec 04, 2002	15.21	15.24	14.45	14.55	842,909	-0.67(-4.39%)
Dec 03, 2002	15.68	15.69	15.11	15.22	746,668	-0.46(-2.96%)
Dec 02, 2002	16.08	16.45	15.56	15.68	454,637	-0.24(-1.49%)
Nov 29, 2002	15.96	16.20	15.89	15.92	193,825	+0.00(+0.00%)
Nov 27, 2002	15.77	16.04	15.67	15.92	343,304	+0.18(+1.17%)
Nov 26, 2002	15.92	16.01	15.46	15.73	538,576	-0.31(-1.93%)
Nov 25, 2002	16.31	16.49	15.56	16.04	525,758	-0.24(-1.49%)
Nov 22, 2002	15.98	16.45	15.86	16.29	488,027	+0.17(+1.08%)
Nov 21, 2002	15.54	16.11	15.53	16.11	621,586	+0.56(+3.58%)
Nov 20, 2002	15.60	15.76	15.41	15.56	696,428	-0.04(-0.28%)
Nov 19, 2002	15.66	15.84	15.31	15.60	597,706	-0.07(-0.44%)
Nov 18, 2002	15.45	15.83	14.59	15.67	2,384,211	-0.69(-4.23%)
Nov 15, 2002	16.54	16.57	16.13	16.36	609,077	-0.18(-1.08%)
Nov 14, 2002	16.14	16.75	15.74	16.54	698,289	+0.37(+2.27%)
Nov 13, 2002	15.80	16.30	15.50	16.17	613,212	+0.35(+2.23%)
Nov 12, 2002	16.20	16.25	15.63	15.82	754,731	-0.39(-2.39%)
Nov 11, 2002	16.86	17.03	16.06	16.20	426,106	-0.62(-3.71%)
Nov 08, 2002	17.17	17.22	16.18	16.83	873,094	-0.36(-2.11%)
Nov 07, 2002	17.65	17.73	17.14	17.19	239,930	-0.45(-2.55%)
Nov 06, 2002	17.49	17.75	17.31	17.64	596,259	+0.22(+1.25%)
Nov 05, 2002	17.92	17.92	17.18	17.42	827,506	-0.48(-2.68%)
Nov 04, 2002	17.95	18.68	17.90	17.90	615,797	+0.04(+0.22%)
Nov 01, 2002	17.19	17.90	17.10	17.86	468,903	+0.64(+3.71%)
Oct 31, 2002	17.90	18.33	17.05	17.22	793,599	-0.59(-3.34%)
Oct 30, 2002	17.41	18.34	17.12	17.82	648,773	+0.42(+2.42%)
Oct 29, 2002	17.63	17.65	16.75	17.40	619,097	-0.13(-0.72%)
Oct 28, 2002	18.26	18.30	17.52	17.52	383,413	-0.53(-2.92%)
Oct 25, 2002	18.00	18.25	17.49	18.05	493,588	-0.06(-0.35%)
Oct 24, 2002	18.38	18.73	17.92	18.11	605,209	-0.22(-1.19%)
Oct 23, 2002	18.00	18.46	17.73	18.33	572,581	+0.38(+2.13%)
Oct 22, 2002	18.52	18.52	17.63	17.95	706,352	-0.64(-3.46%)
Oct 21, 2002	18.10	19.06	18.05	18.59	1,006,653	+0.50(+2.78%)
Oct 18, 2002	17.36	18.09	16.93	18.09	940,059	+0.68(+3.89%)
Oct 17, 2002	17.54	18.02	16.45	17.41	2,090,954	+1.51(+9.52%)
Oct 16, 2002	16.75	16.76	15.19	15.90	1,453,640	-1.08(-6.35%)
Oct 15, 2002	16.42	17.22	16.42	16.98	686,779	+0.86(+5.31%)
Oct 14, 2002	15.89	16.36	15.22	16.12	563,386	+0.18(+1.12%)
Oct 11, 2002	15.24	16.61	15.20	15.94	782,952	+0.86(+5.68%)
Oct 10, 2002	14.69	15.71	14.63	15.09	1,078,911	+0.57(+3.90%)
Oct 09, 2002	14.13	14.95	14.03	14.52	1,451,470	+0.49(+3.52%)
Oct 08, 2002	13.84	14.32	13.41	14.03	823,785	+0.65(+4.88%)
Oct 07, 2002	14.32	14.69	13.21	13.37	1,058,856	-0.85(-5.96%)
Oct 04, 2002	14.16	15.07	14.16	14.22	2,713,092	+0.12(+0.86%)
Oct 03, 2002	15.38	15.45	13.77	14.10	2,416,534	-1.28(-8.30%)
Oct 02, 2002	15.62	16.37	15.30	15.38	1,226,824	-0.24(-1.55%)
Oct 01, 2002	17.09	17.14	14.00	15.62	4,086,258	-1.41(-8.29%)
Sep 30, 2002	17.30	17.40	16.93	17.03	409,256	-0.38(-2.17%)
Sep 27, 2002	17.63	17.88	17.27	17.41	338,445	-0.22(-1.24%)
Sep 26, 2002	17.81	17.97	17.25	17.63	224,734	-0.07(-0.41%)
Sep 25, 2002	17.53	18.02	17.30	17.70	289,034	+0.34(+1.98%)
Sep 24, 2002	17.48	17.86	16.95	17.35	441,194	-0.13(-0.75%)
Sep 23, 2002	18.42	18.43	17.48	17.49	341,029	-0.92(-5.01%)
Sep 20, 2002	18.47	18.57	18.23	18.41	580,456	-0.01(-0.05%)
Sep 19, 2002	18.40	18.65	18.37	18.42	906,630	-0.26(-1.37%)
Sep 18, 2002	18.43	18.74	18.36	18.68	662,867	+0.25(+1.34%)
Sep 17, 2002	18.37	18.59	18.16	18.43	619,931	+0.09(+0.50%)
Sep 16, 2002	18.42	18.42	18.12	18.34	227,214	-0.04(-0.21%)
Sep 13, 2002	18.14	18.45	17.85	18.38	476,990	+0.18(+1.01%)
Sep 12, 2002	18.52	18.52	18.14	18.19	238,586	-0.40(-2.16%)
Sep 11, 2002	18.69	19.15	18.53	18.59	184,315	-0.07(-0.39%)
Sep 10, 2002	18.55	19.00	18.52	18.67	329,034	+0.01(+0.05%)
Sep 09, 2002	18.69	18.76	18.17	18.66	243,548	-0.04(-0.21%)
Sep 06, 2002	18.15	18.82	17.95	18.69	424,224	+0.81(+4.52%)
Sep 05, 2002	17.98	18.02	17.65	17.89	323,146	-0.15(-0.80%)
Sep 04, 2002	17.66	18.17	17.57	18.03	415,600	+0.37(+2.11%)
Sep 03, 2002	18.07	18.07	17.46	17.66	498,503	-0.41(-2.28%)
Aug 30, 2002	18.16	18.33	17.97	18.07	307,753	-0.16(-0.90%)
Aug 29, 2002	17.90	18.40	17.39	18.23	624,681	+0.27(+1.48%)
Aug 28, 2002	18.86	18.86	17.70	17.97	618,321	-0.89(-4.74%)
Aug 27, 2002	19.59	19.59	18.74	18.86	532,993	-0.60(-3.11%)
Aug 26, 2002	19.33	19.69	19.02	19.47	398,564	+0.19(+1.00%)
Aug 23, 2002	19.25	19.53	19.21	19.27	592,694	-0.02(-0.13%)
Aug 22, 2002	18.84	19.44	18.65	19.30	433,921	+0.51(+2.73%)
Aug 21, 2002	18.43	18.96	18.21	18.79	488,978	+0.45(+2.43%)
Aug 20, 2002	18.54	18.77	18.15	18.34	942,411	+0.44(+2.48%)
Aug 16, 2002	18.27	18.27	17.74	17.90	51,748,872	-0.38(-2.09%)
Aug 15, 2002	19.14	19.27	18.08	18.28	759,073	-0.77(-4.06%)
Aug 14, 2002	18.39	19.21	17.98	19.05	1,001,587	+0.74(+4.04%)
Aug 13, 2002	17.66	18.48	17.57	18.31	1,864,775	+0.65(+3.67%)
Aug 12, 2002	18.14	18.14	17.20	17.66	1,281,937	-1.68(-8.70%)
Aug 07, 2002	19.95	20.17	18.80	19.35	497,570	-0.58(-2.93%)
Aug 06, 2002	19.70	20.24	19.01	19.93	702,869	+0.53(+2.74%)
Aug 05, 2002	19.78	19.78	19.03	19.40	535,814	-0.58(-2.88%)
Aug 02, 2002	20.65	20.75	19.65	19.98	380,463	-0.70(-3.39%)
Aug 01, 2002	21.09	21.09	20.37	20.68	268,803	-0.32(-1.50%)
Jul 31, 2002	21.28	21.49	20.61	20.99	299,060	-0.30(-1.43%)
Jul 30, 2002	20.80	21.75	20.78	21.30	597,620	+0.49(+2.37%)
Jul 29, 2002	20.00	21.26	20.00	20.80	421,596	+0.97(+4.90%)
Jul 26, 2002	19.90	19.90	19.47	19.83	323,132	+0.04(+0.22%)
Jul 25, 2002	19.66	20.46	19.17	19.79	618,691	+0.14(+0.69%)
Jul 24, 2002	18.36	20.10	17.68	19.65	933,570	+1.39(+7.60%)
Jul 23, 2002	19.15	19.35	18.26	18.26	444,216	-0.77(-4.04%)
Jul 22, 2002	19.68	20.46	19.02	19.03	638,769	-0.68(-3.44%)
Jul 19, 2002	19.94	20.41	19.52	19.71	749,562	-0.00(-0.02%)
Jul 17, 2002	19.28	19.96	19.25	19.71	1,345,925	+0.10(+0.49%)
Jul 12, 2002	19.21	20.27	19.13	19.62	815,721	+0.68(+3.60%)
Jul 11, 2002	19.30	19.80	18.04	18.94	1,303,542	-0.44(-2.25%)
Jul 10, 2002	20.27	20.51	19.00	19.37	930,776	-0.81(-4.03%)
Jul 09, 2002	21.62	21.81	20.07	20.18	668,207	-1.44(-6.64%)
Jul 08, 2002	22.03	22.72	22.39	21.62	701,907	-0.41(-1.84%)
Jul 05, 2002	20.90	22.14	20.90	22.03	324,179	+1.32(+6.38%)
Jul 04, 2002	20.36	20.82	19.83	20.71	1,169,570	+0.00(+0.00%)
Jul 03, 2002	20.36	20.82	19.83	20.71	1,169,570	-0.10(-0.47%)
Jul 02, 2002	21.48	21.55	19.64	20.80	1,466,149	-0.81(-3.74%)
Jul 01, 2002	23.02	23.35	21.57	21.61	1,228,182	-1.52(-6.59%)
Jun 28, 2002	21.91	23.31	21.52	23.13	4,204,725	-0.81(-3.37%)
Jun 27, 2002	23.50	24.28	23.49	23.94	602,565	+0.49(+2.10%)
Jun 26, 2002	23.84	23.85	22.64	23.45	1,446,611	-0.81(-3.33%)
Jun 25, 2002	25.39	25.39	24.26	24.26	288,102	-0.18(-0.73%)
Jun 21, 2002	25.39	25.40	24.75	24.44	515,214	-0.78(-3.09%)
Jun 20, 2002	25.64	25.64	24.90	25.21	267,324	-0.43(-1.66%)
Jun 19, 2002	26.07	26.11	25.36	25.64	309,604	-0.51(-1.94%)
Jun 18, 2002	25.34	26.55	25.34	26.15	1,007,376	+0.82(+3.23%)
Jun 17, 2002	24.08	25.53	24.04	25.33	537,026	+1.36(+5.69%)
Jun 14, 2002	23.76	24.16	23.23	23.97	235,588	-0.20(-0.84%)
Jun 12, 2002	24.64	25.05	23.78	24.17	480,584	-0.59(-2.36%)
Jun 11, 2002	24.96	25.34	24.58	24.75	145,653	-0.14(-0.54%)
Jun 10, 2002	24.84	25.30	24.59	24.89	352,194	+0.26(+1.07%)
Jun 07, 2002	24.30	24.84	24.01	24.63	650,737	-0.25(-1.00%)
Jun 06, 2002	25.49	25.49	24.72	24.88	279,212	-0.53(-2.08%)
Jun 05, 2002	24.96	25.49	24.94	25.40	210,985	-0.91(-3.46%)
May 31, 2002	26.26	26.44	26.15	26.31	322,319	+1.72(+6.98%)
May 28, 2002	25.03	25.03	24.59	24.60	398,092	-0.39(-1.55%)
May 27, 2002	25.40	25.45	24.62	24.98	538,783	+0.00(+0.00%)
May 24, 2002	25.40	25.45	24.62	24.98	537,543	-0.47(-1.86%)
May 23, 2002	26.29	26.29	25.04	25.46	525,448	-0.76(-2.90%)
May 22, 2002	26.84	26.84	25.82	26.22	494,126	-0.53(-1.99%)
May 21, 2002	27.01	27.27	26.68	26.75	408,946	-0.31(-1.16%)
May 20, 2002	26.85	27.33	26.81	27.06	275,387	+0.08(+0.30%)
May 17, 2002	26.46	27.08	26.46	26.98	318,804	+0.48(+1.81%)
May 16, 2002	26.60	26.90	26.22	26.50	525,448	-0.22(-0.83%)
May 15, 2002	27.35	27.38	26.50	26.72	781,091	-0.80(-2.90%)
May 14, 2002	26.49	27.57	26.46	27.52	967,371	+1.13(+4.29%)
May 13, 2002	25.45	26.49	25.44	26.39	458,875	+0.93(+3.67%)
May 10, 2002	25.74	25.78	25.15	25.46	232,590	-0.23(-0.90%)
May 09, 2002	25.82	26.20	25.64	25.69	400,469	-0.51(-1.94%)
May 08, 2002	25.19	26.34	25.19	26.20	577,445	+1.09(+4.35%)
May 07, 2002	25.51	25.51	24.81	25.10	227,939	-0.37(-1.46%)
May 06, 2002	25.58	25.70	25.18	25.48	123,221	-0.08(-0.30%)
May 03, 2002	25.54	25.71	25.22	25.55	327,901	+0.11(+0.42%)
May 02, 2002	25.34	25.71	25.19	25.45	207,057	-0.02(-0.10%)

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.