Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	10.80	11.03	10.80	10.91	53,066	+0.08(+0.76%)
Apr 29, 2003	10.93	11.07	10.81	10.82	52,872	-0.11(-1.04%)
Apr 28, 2003	10.83	11.02	10.81	10.94	117,407	+0.07(+0.66%)
Apr 25, 2003	10.78	10.87	10.67	10.87	116,824	+0.07(+0.62%)
Apr 24, 2003	10.85	10.93	10.69	10.80	122,461	-0.02(-0.14%)
Apr 23, 2003	10.67	10.89	10.60	10.81	149,092	+0.20(+1.89%)
Apr 22, 2003	10.16	10.67	10.15	10.61	84,751	+0.43(+4.19%)
Apr 21, 2003	9.919	10.20	9.919	10.19	41,598	+0.36(+3.66%)
Apr 17, 2003	9.826	9.929	9.543	9.826	154,729	+0.00(+0.00%)
Apr 16, 2003	10.08	10.26	9.810	9.826	37,710	-0.31(-3.05%)
Apr 15, 2003	9.991	10.13	9.970	10.13	15,356	+0.14(+1.44%)
Apr 14, 2003	9.826	9.991	9.826	9.991	6,220	+0.21(+2.10%)
Apr 11, 2003	9.893	9.893	9.733	9.785	13,995	-0.09(-0.89%)
Apr 10, 2003	9.682	9.898	9.682	9.872	13,606	+0.15(+1.59%)
Apr 09, 2003	9.733	9.980	9.713	9.718	34,600	+0.06(+0.64%)
Apr 08, 2003	9.620	9.666	9.620	9.656	4,470	+0.09(+0.91%)
Apr 07, 2003	9.774	9.826	9.543	9.569	34,600	-0.15(-1.59%)
Apr 04, 2003	9.795	9.805	9.723	9.723	23,909	-0.05(-0.53%)
Apr 03, 2003	9.800	10.08	9.713	9.774	124,016	+0.01(+0.11%)
Apr 02, 2003	9.651	9.774	9.610	9.764	181,748	+0.11(+1.17%)
Apr 01, 2003	9.672	9.723	9.605	9.651	99,135	+0.10(+1.02%)
Mar 31, 2003	9.754	9.754	9.543	9.553	95,636	-0.18(-1.85%)
Mar 28, 2003	9.774	9.903	9.728	9.733	110,993	-0.04(-0.42%)
Mar 27, 2003	9.672	9.774	9.517	9.774	57,148	+0.14(+1.50%)
Mar 26, 2003	9.929	10.00	9.600	9.630	41,598	-0.34(-3.46%)
Mar 25, 2003	10.14	10.23	9.913	9.975	21,770	-0.20(-1.97%)
Mar 24, 2003	10.13	10.29	10.08	10.18	63,952	+0.02(+0.15%)
Mar 21, 2003	10.03	10.16	9.883	10.16	77,753	+0.08(+0.77%)
Mar 20, 2003	10.21	10.22	9.836	10.08	76,587	-0.20(-1.95%)
Mar 19, 2003	10.38	10.42	10.24	10.28	53,844	-0.07(-0.65%)
Mar 18, 2003	10.04	10.35	9.677	10.35	187,969	+0.58(+5.90%)
Mar 17, 2003	9.888	10.01	9.687	9.774	95,636	-0.15(-1.55%)
Mar 14, 2003	9.980	9.980	9.795	9.929	39,265	-0.05(-0.52%)
Mar 13, 2003	9.749	9.980	9.636	9.980	45,485	+0.23(+2.37%)
Mar 12, 2003	9.713	9.800	9.620	9.749	62,202	+0.02(+0.16%)
Mar 11, 2003	9.774	9.846	9.677	9.733	61,036	-0.04(-0.37%)
Mar 10, 2003	9.919	9.919	9.713	9.769	64,729	-0.18(-1.81%)
Mar 07, 2003	9.800	9.960	9.800	9.949	85,723	+0.12(+1.26%)
Mar 06, 2003	9.919	9.960	9.816	9.826	27,796	-0.14(-1.39%)
Mar 05, 2003	9.826	9.985	9.805	9.965	36,544	+0.10(+0.99%)
Mar 04, 2003	9.759	9.888	9.661	9.867	32,073	+0.07(+0.68%)
Mar 03, 2003	9.795	9.877	9.677	9.800	27,408	+0.03(+0.32%)
Feb 28, 2003	9.872	9.872	9.769	9.769	21,576	-0.11(-1.09%)
Feb 27, 2003	9.697	10.01	9.697	9.877	16,911	+0.15(+1.59%)
Feb 26, 2003	9.826	9.831	9.610	9.723	32,656	-0.08(-0.79%)
Feb 25, 2003	9.672	9.816	9.636	9.800	62,786	+0.10(+1.06%)
Feb 24, 2003	9.795	9.841	9.661	9.697	31,878	-0.03(-0.26%)
Feb 21, 2003	9.702	9.744	9.517	9.723	25,269	+0.06(+0.64%)
Feb 20, 2003	9.502	9.749	9.430	9.661	35,183	+0.10(+1.02%)
Feb 19, 2003	9.944	9.944	9.430	9.564	111,187	-0.34(-3.43%)
Feb 18, 2003	9.584	9.919	9.584	9.903	14,578	+0.33(+3.49%)
Feb 14, 2003	9.492	9.708	9.399	9.569	23,131	+0.10(+1.09%)
Feb 13, 2003	9.404	9.538	9.404	9.466	11,857	+0.05(+0.55%)
Feb 12, 2003	9.600	9.672	9.414	9.414	33,239	-0.20(-2.09%)
Feb 11, 2003	9.672	9.672	9.419	9.615	25,853	-0.03(-0.32%)
Feb 10, 2003	9.569	9.661	9.466	9.646	21,187	+0.10(+1.02%)
Feb 07, 2003	9.980	10.02	9.517	9.548	80,474	-0.38(-3.83%)
Feb 06, 2003	9.805	9.929	9.486	9.929	113,714	+0.06(+0.57%)
Feb 05, 2003	9.785	9.996	9.708	9.872	51,317	+0.14(+1.48%)
Feb 04, 2003	9.774	9.826	9.672	9.728	84,362	-0.05(-0.47%)
Feb 03, 2003	9.867	9.955	9.723	9.774	92,332	-0.22(-2.16%)
Jan 31, 2003	9.738	10.02	9.651	9.991	40,431	+0.23(+2.32%)
Jan 30, 2003	9.955	9.955	9.697	9.764	59,870	-0.19(-1.91%)
Jan 29, 2003	9.836	9.955	9.774	9.955	158,228	+0.17(+1.74%)
Jan 28, 2003	9.713	9.929	9.672	9.785	90,582	+0.14(+1.49%)
Jan 27, 2003	9.877	9.929	9.579	9.641	84,945	-0.23(-2.29%)
Jan 24, 2003	10.19	10.23	9.841	9.867	143,649	-0.32(-3.13%)
Jan 23, 2003	10.80	10.93	10.13	10.19	239,869	-0.49(-4.58%)
Jan 22, 2003	11.08	11.14	10.62	10.67	45,680	-0.39(-3.53%)
Jan 21, 2003	11.63	11.68	11.07	11.07	90,582	-0.59(-5.03%)
Jan 17, 2003	11.65	11.69	11.50	11.65	68,811	-0.08(-0.70%)
Jan 16, 2003	11.83	11.93	11.67	11.73	123,433	-0.23(-1.89%)
Jan 15, 2003	11.52	11.99	11.52	11.96	194,189	+0.38(+3.24%)
Jan 14, 2003	11.42	11.60	11.42	11.59	74,643	+0.17(+1.49%)
Jan 13, 2003	11.50	11.70	11.42	11.42	122,267	-0.15(-1.29%)
Jan 10, 2003	11.47	11.63	11.45	11.56	88,250	+0.05(+0.45%)
Jan 09, 2003	11.47	11.53	11.42	11.51	49,956	+0.06(+0.54%)
Jan 08, 2003	11.45	11.48	11.32	11.45	71,533	+0.00(+0.00%)
Jan 07, 2003	11.55	11.55	11.41	11.45	37,516	-0.08(-0.71%)
Jan 06, 2003	11.24	11.57	11.24	11.53	53,844	+0.29(+2.61%)
Jan 03, 2003	10.95	11.35	10.95	11.24	31,295	+0.29(+2.68%)
Jan 02, 2003	10.85	11.00	10.80	10.95	16,522	+0.14(+1.33%)
Dec 31, 2002	10.75	10.98	10.70	10.80	37,904	+0.11(+1.01%)
Dec 30, 2002	10.76	10.81	10.67	10.70	37,321	-0.11(-1.00%)
Dec 27, 2002	10.92	10.92	10.73	10.80	36,738	-0.13(-1.18%)
Dec 26, 2002	11.10	11.26	10.80	10.93	66,868	-0.20(-1.76%)
Dec 24, 2002	11.11	11.14	11.10	11.13	5,053	+0.03(+0.23%)
Dec 23, 2002	11.02	11.15	11.02	11.10	16,133	+0.08(+0.75%)
Dec 20, 2002	10.75	11.06	10.75	11.02	42,570	+0.06(+0.56%)
Dec 19, 2002	11.00	11.00	10.85	10.96	13,412	-0.02(-0.14%)
Dec 18, 2002	11.11	11.11	10.97	10.97	15,550	-0.14(-1.30%)
Dec 17, 2002	10.96	11.13	10.91	11.12	27,408	+0.11(+1.03%)
Dec 16, 2002	10.57	11.01	10.57	11.00	33,628	+0.46(+4.34%)
Dec 13, 2002	10.56	10.80	10.48	10.55	79,308	-0.01(-0.10%)
Dec 12, 2002	10.57	10.80	10.54	10.56	56,954	+0.01(+0.10%)
Dec 11, 2002	10.75	10.80	10.55	10.55	34,017	-0.18(-1.68%)
Dec 10, 2002	10.75	10.80	10.51	10.73	78,531	+0.01(+0.10%)
Dec 09, 2002	10.62	10.80	10.47	10.72	100,885	+0.20(+1.91%)
Dec 06, 2002	10.29	10.62	10.27	10.52	93,498	+0.21(+2.00%)
Dec 05, 2002	10.19	10.44	10.19	10.31	29,546	+0.09(+0.91%)
Dec 04, 2002	10.34	10.35	10.12	10.22	16,522	-0.17(-1.68%)
Dec 03, 2002	10.42	10.54	10.37	10.39	47,040	-0.09(-0.83%)
Dec 02, 2002	10.60	10.60	10.43	10.48	30,907	-0.12(-1.16%)
Nov 29, 2002	10.61	10.79	10.59	10.60	16,717	-0.01(-0.05%)
Nov 27, 2002	10.59	10.68	10.49	10.61	62,786	+0.02(+0.19%)
Nov 26, 2002	10.70	10.70	10.49	10.59	55,982	-0.06(-0.58%)
Nov 25, 2002	10.71	10.76	10.61	10.65	32,267	-0.10(-0.96%)
Nov 22, 2002	10.79	10.80	10.66	10.75	73,282	-0.05(-0.48%)
Nov 21, 2002	10.72	10.91	10.72	10.80	67,645	+0.13(+1.25%)
Nov 20, 2002	10.70	10.75	10.56	10.67	109,632	-0.01(-0.05%)
Nov 19, 2002	10.67	10.84	10.66	10.67	38,876	+0.02(+0.19%)
Nov 18, 2002	10.73	10.85	10.57	10.65	93,887	-0.04(-0.38%)
Nov 15, 2002	10.65	10.70	10.62	10.70	12,246	+0.07(+0.68%)
Nov 14, 2002	10.32	10.62	10.32	10.62	42,764	+0.28(+2.74%)
Nov 13, 2002	10.42	10.49	10.26	10.34	39,459	-0.08(-0.74%)
Nov 12, 2002	10.45	10.55	10.29	10.42	51,706	-0.05(-0.49%)
Nov 11, 2002	10.55	10.55	10.41	10.47	68,228	-0.03(-0.29%)
Nov 08, 2002	10.55	10.57	10.47	10.50	46,457	+0.00(+0.00%)
Nov 07, 2002	10.65	10.65	10.39	10.50	44,319	-0.21(-1.97%)
Nov 06, 2002	10.57	10.75	10.56	10.71	40,820	+0.17(+1.66%)
Nov 05, 2002	10.44	10.55	10.30	10.54	47,429	+0.09(+0.89%)
Nov 04, 2002	10.25	10.57	10.19	10.44	29,351	+0.21(+2.01%)
Nov 01, 2002	9.852	10.26	9.810	10.24	42,375	+0.32(+3.22%)
Oct 31, 2002	9.810	9.965	9.744	9.919	82,807	+0.12(+1.21%)
Oct 30, 2002	9.831	9.877	9.651	9.800	42,958	-0.03(-0.26%)
Oct 29, 2002	9.677	9.826	9.543	9.826	27,602	+0.08(+0.84%)
Oct 28, 2002	9.924	9.924	9.656	9.744	10,885	-0.19(-1.87%)
Oct 25, 2002	9.543	9.955	9.517	9.929	48,207	+0.33(+3.49%)
Oct 24, 2002	9.831	9.831	9.383	9.594	6,842,313	-0.23(-2.36%)
Oct 23, 2002	9.610	9.826	9.610	9.826	27,408	+0.23(+2.36%)
Oct 22, 2002	9.898	9.955	9.600	9.600	37,321	-0.28(-2.81%)
Oct 21, 2002	10.05	10.19	9.800	9.877	73,282	-0.25(-2.44%)
Oct 18, 2002	10.22	10.22	10.03	10.12	34,211	+0.03(+0.31%)
Oct 17, 2002	18.21	10.19	9.620	10.09	93,693	+0.99(+10.85%)
Oct 16, 2002	9.774	9.800	8.982	9.106	100,496	-0.60(-6.15%)
Oct 15, 2002	9.646	9.831	9.600	9.702	107,494	+0.06(+0.64%)
Oct 14, 2002	9.548	9.672	9.548	9.641	29,157	+0.12(+1.24%)
Oct 11, 2002	9.260	9.620	9.260	9.522	55,010	+0.26(+2.83%)
Oct 10, 2002	8.694	9.342	8.694	9.260	90,388	+0.56(+6.38%)
Oct 09, 2002	9.198	9.260	8.699	8.704	70,561	-0.55(-5.90%)
Oct 08, 2002	9.275	9.337	9.219	9.250	46,457	+0.02(+0.17%)
Oct 07, 2002	9.800	9.800	9.085	9.234	38,293	-0.54(-5.53%)
Oct 04, 2002	10.42	10.42	9.677	9.774	63,952	-0.67(-6.40%)
Oct 03, 2002	10.65	10.65	10.44	10.44	27,991	-0.16(-1.50%)
Oct 02, 2002	10.75	10.98	10.60	10.60	71,144	-0.17(-1.62%)
Oct 01, 2002	10.31	10.78	10.24	10.78	64,924	+0.49(+4.75%)
Sep 30, 2002	10.29	10.41	10.18	10.29	107,688	-0.03(-0.25%)
Sep 27, 2002	9.769	10.42	9.769	10.31	151,425	+0.56(+5.69%)
Sep 26, 2002	9.311	9.774	9.311	9.759	2,507,552	+0.45(+4.81%)
Sep 25, 2002	9.414	9.440	9.265	9.311	57,732	-0.15(-1.63%)
Sep 24, 2002	9.553	9.744	9.342	9.466	51,122	-0.13(-1.34%)
Sep 23, 2002	9.826	9.826	9.517	9.594	136,846	-0.31(-3.12%)
Sep 20, 2002	10.14	10.21	9.800	9.903	55,399	-0.23(-2.28%)
Sep 19, 2002	10.24	10.24	10.01	10.13	380,992	-0.16(-1.55%)
Sep 18, 2002	10.29	10.38	10.29	10.29	45,874	-0.01(-0.10%)
Sep 17, 2002	10.29	10.44	10.29	10.30	61,036	-0.04(-0.35%)
Sep 16, 2002	10.37	10.68	10.33	10.34	85,334	-0.09(-0.84%)
Sep 13, 2002	10.19	10.54	10.16	10.43	48,012	+0.24(+2.37%)
Sep 12, 2002	10.43	10.43	10.19	10.19	55,010	-0.27(-2.56%)
Sep 11, 2002	10.57	10.62	10.37	10.45	52,483	-0.02(-0.15%)
Sep 10, 2002	10.29	10.69	10.29	10.47	56,760	+0.18(+1.75%)
Sep 09, 2002	10.55	10.59	9.980	10.29	140,733	-0.21(-1.96%)
Sep 06, 2002	9.929	10.54	9.929	10.49	45,874	+0.62(+6.25%)
Sep 05, 2002	9.903	10.03	9.780	9.877	9,602,565	-0.21(-2.04%)
Sep 04, 2002	10.34	10.34	10.04	10.08	137,040	-0.26(-2.54%)
Sep 03, 2002	10.43	10.48	10.30	10.35	60,842	-0.08(-0.79%)
Aug 30, 2002	10.47	10.51	10.34	10.43	155,118	-0.04(-0.34%)
Aug 29, 2002	10.68	10.79	10.46	10.46	148,509	-0.30(-2.77%)
Aug 28, 2002	11.06	11.06	10.76	10.76	60,259	-0.24(-2.20%)
Aug 27, 2002	11.06	11.11	10.87	11.00	46,457	-0.01(-0.05%)
Aug 26, 2002	10.73	11.01	10.68	11.01	49,762	+0.26(+2.39%)
Aug 23, 2002	10.85	10.91	10.74	10.75	25,269	-0.14(-1.28%)
Aug 22, 2002	10.97	11.03	10.75	10.89	106,716	-0.16(-1.49%)
Aug 21, 2002	10.65	11.06	10.65	11.06	97,191	+0.35(+3.32%)
Aug 20, 2002	10.49	10.78	10.39	10.70	26,824	+0.03(+0.24%)
Aug 16, 2002	10.75	10.80	10.60	10.67	48,790	-0.11(-1.00%)
Aug 15, 2002	10.60	10.88	10.60	10.78	82,613	+0.22(+2.09%)
Aug 14, 2002	10.51	10.56	10.31	10.56	84,362	+0.23(+2.24%)
Aug 13, 2002	10.55	10.55	10.29	10.33	46,652	-0.23(-2.19%)
Aug 12, 2002	10.52	10.65	10.29	10.56	55,205	+0.50(+5.01%)
Aug 07, 2002	10.06	10.18	10.02	10.06	54,816	+0.03(+0.26%)
Aug 06, 2002	9.466	10.34	9.466	10.03	89,805	+0.62(+6.56%)
Aug 05, 2002	9.800	9.831	9.337	9.414	62,980	-0.46(-4.69%)
Aug 02, 2002	10.26	10.28	9.877	9.877	32,267	-0.40(-3.86%)
Aug 01, 2002	10.24	10.34	10.16	10.27	47,429	+0.08(+0.81%)
Jul 31, 2002	10.55	10.55	9.774	10.19	143,260	-0.35(-3.37%)
Jul 30, 2002	10.81	11.21	10.26	10.55	139,567	-0.26(-2.43%)
Jul 29, 2002	10.92	11.06	10.42	10.81	158,034	-0.07(-0.66%)
Jul 26, 2002	10.85	10.93	10.60	10.88	64,729	+0.08(+0.71%)
Jul 25, 2002	10.91	10.93	10.47	10.80	79,503	-0.15(-1.41%)
Jul 24, 2002	10.91	11.06	10.53	10.96	218,876	-0.03(-0.28%)
Jul 23, 2002	11.81	11.81	10.91	10.99	65,507	-1.00(-8.33%)
Jul 22, 2002	11.94	12.00	11.72	11.99	83,973	-0.05(-0.43%)
Jul 19, 2002	11.83	12.09	11.55	12.04	116,824	-0.51(-4.10%)
Jul 17, 2002	12.65	12.76	12.51	12.55	133,736	-0.58(-4.43%)
Jul 12, 2002	13.40	13.47	13.12	13.13	76,587	-0.39(-2.89%)
Jul 11, 2002	13.84	13.84	13.34	13.52	77,364	-0.37(-2.67%)
Jul 10, 2002	14.39	14.39	13.89	13.90	53,261	-0.50(-3.47%)
Jul 09, 2002	14.71	14.85	14.22	14.39	102,829	-0.37(-2.51%)
Jul 08, 2002	15.00	15.00	14.76	14.76	69,978	-0.23(-1.54%)
Jul 05, 2002	14.82	15.07	14.82	15.00	18,660	+0.18(+1.22%)
Jul 04, 2002	15.52	15.52	14.65	14.82	60,842	+0.00(+0.00%)
Jul 03, 2002	15.52	15.52	14.65	14.82	60,842	-0.70(-4.54%)
Jul 02, 2002	16.08	16.09	15.38	15.52	62,591	-0.64(-3.95%)
Jul 01, 2002	16.33	16.44	16.13	16.16	137,818	-0.28(-1.69%)
Jun 28, 2002	16.23	16.46	16.13	16.44	138,984	+0.12(+0.72%)
Jun 27, 2002	15.59	16.43	15.42	16.32	116,630	+0.68(+4.34%)
Jun 26, 2002	15.20	15.70	15.05	15.64	67,062	+0.51(+3.40%)
Jun 25, 2002	15.18	15.43	15.08	15.12	7,367,150	+0.16(+1.07%)
Jun 21, 2002	15.28	15.38	14.91	14.97	83,001	-0.42(-2.71%)
Jun 20, 2002	15.12	15.47	15.09	15.38	239,869	+0.29(+1.91%)
Jun 19, 2002	15.61	15.61	15.09	15.09	36,932	-0.52(-3.33%)
Jun 18, 2002	15.53	15.69	15.45	15.61	93,887	+0.03(+0.20%)
Jun 17, 2002	15.43	15.74	15.43	15.58	33,434	+0.23(+1.47%)
Jun 14, 2002	15.61	15.61	15.28	15.36	58,120	-0.08(-0.50%)
Jun 12, 2002	15.51	15.51	15.36	15.43	96,025	-0.08(-0.50%)
Jun 11, 2002	15.51	15.59	15.46	15.51	186,219	-0.05(-0.33%)
Jun 10, 2002	15.64	15.64	15.56	15.56	60,259	-0.08(-0.49%)
Jun 07, 2002	15.48	15.64	15.42	15.64	31,101	+0.00(+0.00%)
Jun 06, 2002	15.62	15.75	15.43	15.64	62,202	-0.11(-0.69%)
Jun 05, 2002	15.92	15.97	15.59	15.75	2,624,182	-0.08(-0.52%)
May 31, 2002	15.77	15.94	15.69	15.83	86,889	+0.15(+0.98%)
May 28, 2002	15.52	15.69	15.40	15.68	19,438	+0.16(+1.06%)
May 27, 2002	15.53	15.56	15.51	15.51	24,103	+0.00(+0.00%)
May 24, 2002	15.53	15.56	15.51	15.51	24,103	+0.04(+0.23%)
May 23, 2002	15.02	15.48	14.91	15.47	36,155	+0.45(+3.01%)
May 22, 2002	15.44	15.44	14.77	15.02	111,576	-0.42(-2.73%)
May 21, 2002	15.76	16.04	15.18	15.44	249,394	-0.27(-1.70%)
May 20, 2002	15.36	15.74	15.28	15.71	73,477	+0.28(+1.83%)
May 17, 2002	15.42	15.50	15.23	15.43	40,043	+0.02(+0.13%)
May 16, 2002	15.41	15.57	15.23	15.41	48,207	-0.10(-0.63%)
May 15, 2002	15.74	15.94	15.48	15.51	99,135	-0.21(-1.34%)
May 14, 2002	15.68	15.73	15.48	15.72	76,587	+0.07(+0.43%)
May 13, 2002	14.92	15.77	14.92	15.65	107,883	+0.29(+1.91%)
May 10, 2002	15.42	15.46	15.18	15.36	60,259	-0.05(-0.33%)
May 09, 2002	15.49	15.49	15.30	15.41	114,297	-0.08(-0.50%)
May 08, 2002	15.74	15.79	15.48	15.48	39,654	-0.21(-1.31%)
May 07, 2002	15.61	15.69	15.38	15.69	117,213	+0.08(+0.49%)
May 06, 2002	15.74	15.91	15.60	15.61	62,591	-0.07(-0.43%)
May 03, 2002	15.87	15.87	15.46	15.68	94,081	-0.06(-0.36%)
May 02, 2002	15.69	15.84	15.56	15.74	94,081	+0.04(+0.26%)

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.