Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.72	13.99	13.70	13.99	12,882	+0.13(+0.95%)
Apr 29, 2003	13.54	13.99	13.54	13.86	25,007	+0.08(+0.58%)
Apr 28, 2003	13.57	13.93	13.53	13.78	25,954	+0.15(+1.08%)
Apr 25, 2003	13.64	13.69	13.57	13.63	31,070	+0.04(+0.27%)
Apr 24, 2003	13.47	13.59	13.47	13.59	35,238	+0.21(+1.54%)
Apr 23, 2003	13.35	13.46	13.27	13.39	22,355	+0.14(+1.08%)
Apr 22, 2003	13.28	13.33	13.24	13.24	30,312	-0.01(-0.08%)
Apr 21, 2003	13.34	13.34	13.24	13.25	34,290	-0.01(-0.08%)
Apr 17, 2003	13.30	13.33	13.25	13.26	35,048	-0.02(-0.16%)
Apr 16, 2003	13.15	13.29	13.09	13.29	63,087	+0.09(+0.68%)
Apr 15, 2003	13.20	13.25	13.19	13.20	39,974	+0.00(+0.00%)
Apr 14, 2003	13.19	13.20	13.17	13.20	39,216	+0.05(+0.40%)
Apr 11, 2003	13.09	13.17	13.06	13.14	35,995	+0.06(+0.44%)
Apr 10, 2003	13.04	13.09	12.94	13.09	88,284	+0.10(+0.77%)
Apr 09, 2003	12.91	12.99	12.91	12.98	51,909	+0.19(+1.48%)
Apr 08, 2003	12.77	12.80	12.70	12.79	11,177	+0.03(+0.21%)
Apr 07, 2003	12.75	12.81	12.67	12.77	36,374	+0.07(+0.57%)
Apr 04, 2003	12.75	12.75	12.70	12.70	6,630	-0.04(-0.33%)
Apr 03, 2003	12.75	12.75	12.69	12.74	21,408	-0.01(-0.04%)
Apr 02, 2003	12.72	12.75	12.67	12.74	43,763	+0.03(+0.25%)
Apr 01, 2003	12.59	12.74	12.59	12.71	64,224	+0.12(+0.92%)
Mar 31, 2003	12.56	12.67	12.56	12.59	12,882	-0.02(-0.13%)
Mar 28, 2003	12.72	12.80	12.61	12.61	15,156	-0.05(-0.37%)
Mar 27, 2003	12.52	12.80	12.56	12.66	6,422,420	+0.14(+1.09%)
Mar 26, 2003	12.14	12.52	12.14	12.52	29,554	+0.38(+3.13%)
Mar 25, 2003	12.03	12.14	11.93	12.14	28,038	+0.18(+1.55%)
Mar 24, 2003	12.08	12.08	11.96	11.96	29,554	-0.13(-1.09%)
Mar 21, 2003	11.98	12.11	11.93	12.09	11,556	+0.14(+1.15%)
Mar 20, 2003	11.82	11.95	11.82	11.95	15,099	+0.08(+0.67%)
Mar 19, 2003	11.86	11.93	11.77	11.87	7,956	+0.09(+0.76%)
Mar 18, 2003	11.93	11.93	11.78	11.78	11,177	+0.02(+0.14%)
Mar 17, 2003	12.13	12.14	11.56	11.77	34,290	-0.21(-1.72%)
Mar 14, 2003	11.99	11.99	11.95	11.97	7,693	-0.02(-0.18%)
Mar 13, 2003	12.06	12.13	11.96	11.99	21,786	-0.15(-1.26%)
Mar 12, 2003	12.27	12.27	12.06	12.15	14,777	-0.12(-0.94%)
Mar 11, 2003	12.37	12.37	12.18	12.26	9,662	-0.11(-0.90%)
Mar 10, 2003	12.31	12.37	12.20	12.37	5,304	+0.07(+0.56%)
Mar 07, 2003	12.36	12.40	12.10	12.30	14,587	+0.04(+0.30%)
Mar 06, 2003	12.37	12.40	12.27	12.27	16,482	-0.11(-0.85%)
Mar 05, 2003	12.44	12.44	12.30	12.37	50,015	-0.02(-0.17%)
Mar 04, 2003	12.30	12.39	12.30	12.39	2,841	+0.12(+0.99%)
Mar 03, 2003	12.39	12.40	12.27	12.27	11,367	-0.12(-0.94%)
Feb 28, 2003	12.81	12.81	12.31	12.39	29,365	-0.52(-4.01%)
Feb 27, 2003	12.90	12.91	12.83	12.91	5,304	+0.03(+0.25%)
Feb 26, 2003	12.91	12.92	12.86	12.87	5,494	+0.03(+0.25%)
Feb 25, 2003	12.88	12.92	12.84	12.84	6,441	-0.04(-0.29%)
Feb 24, 2003	12.93	12.93	12.88	12.88	18,755	-0.05(-0.41%)
Feb 21, 2003	12.93	12.93	12.91	12.93	27,281	+0.03(+0.20%)
Feb 20, 2003	12.93	12.93	12.91	12.91	28,417	-0.03(-0.20%)
Feb 19, 2003	12.96	12.96	12.88	12.93	23,113	-0.03(-0.20%)
Feb 18, 2003	12.93	12.96	12.91	12.96	7,388	+0.03(+0.20%)
Feb 14, 2003	12.93	12.93	12.88	12.93	10,609	+0.08(+0.62%)
Feb 13, 2003	12.93	12.93	12.84	12.85	5,304	-0.05(-0.41%)
Feb 12, 2003	13.01	13.01	12.85	12.91	10,230	-0.10(-0.73%)
Feb 11, 2003	12.98	13.09	12.93	13.00	18,945	+0.02(+0.12%)
Feb 10, 2003	12.93	12.98	12.77	12.98	26,712	+0.17(+1.32%)
Feb 07, 2003	12.93	13.13	12.60	12.82	19,703	-0.11(-0.86%)
Feb 06, 2003	13.06	13.07	12.91	12.93	12,314	-0.19(-1.44%)
Feb 05, 2003	13.07	13.12	13.06	13.12	5,494	-0.02(-0.16%)
Feb 04, 2003	13.10	13.14	13.05	13.14	10,040	-0.03(-0.24%)
Feb 03, 2003	13.05	13.20	13.05	13.17	4,546	-0.03(-0.20%)
Jan 31, 2003	13.20	13.20	13.20	13.20	9,093	+0.01(+0.08%)
Jan 30, 2003	13.19	13.40	13.11	13.18	44,932	-0.01(-0.04%)
Jan 29, 2003	13.14	13.20	13.12	13.19	15,156	+0.00(+0.00%)
Jan 28, 2003	13.06	13.20	13.01	13.19	15,535	+0.17(+1.34%)
Jan 27, 2003	12.93	13.05	12.93	13.02	9,093	-0.05(-0.40%)
Jan 24, 2003	13.14	13.14	12.95	13.07	3,789	+0.08(+0.65%)
Jan 23, 2003	13.14	13.14	12.98	12.98	11,935	-0.01(-0.04%)
Jan 22, 2003	13.12	13.25	12.84	12.99	20,081	-0.09(-0.69%)
Jan 21, 2003	12.91	13.16	12.70	13.08	27,849	+0.52(+4.12%)
Jan 17, 2003	12.54	12.69	12.52	12.56	28,607	-0.10(-0.79%)
Jan 16, 2003	13.06	13.06	12.54	12.66	36,753	-0.29(-2.20%)
Jan 15, 2003	13.67	13.67	12.72	12.95	43,952	+0.01(+0.06%)
Jan 14, 2003	13.07	13.07	12.87	12.94	30,435	-0.10(-0.77%)
Jan 13, 2003	13.10	13.12	12.99	13.04	84,343	-0.05(-0.38%)
Jan 10, 2003	13.15	13.15	13.00	13.09	29,440	-0.05(-0.38%)
Jan 09, 2003	12.78	13.44	12.78	13.14	119,155	+0.36(+2.83%)
Jan 08, 2003	12.29	12.78	12.28	12.78	96,080	+0.58(+4.78%)
Jan 07, 2003	12.19	12.20	12.07	12.20	34,612	+0.01(+0.04%)
Jan 06, 2003	11.89	12.19	11.81	12.19	20,688	+0.03(+0.25%)
Jan 03, 2003	11.95	12.17	11.95	12.16	15,715	+0.31(+2.63%)
Jan 02, 2003	11.84	11.86	11.84	11.85	8,752	-0.04(-0.34%)
Dec 31, 2002	11.91	11.91	11.81	11.89	12,731	+0.13(+1.07%)
Dec 30, 2002	11.76	11.76	11.76	11.76	10,145	-0.08(-0.72%)
Dec 27, 2002	11.89	11.89	11.76	11.85	25,064	-0.04(-0.34%)
Dec 26, 2002	11.95	12.01	11.89	11.89	27,650	-0.02(-0.13%)
Dec 24, 2002	11.97	11.97	11.87	11.90	10,940	+0.04(+0.30%)
Dec 23, 2002	11.79	11.93	11.73	11.87	22,876	+0.14(+1.16%)
Dec 20, 2002	11.79	11.80	11.72	11.73	17,704	-0.08(-0.68%)
Dec 19, 2002	11.69	11.86	11.69	11.81	64,849	+0.04(+0.34%)
Dec 18, 2002	11.82	11.82	11.57	11.77	8,354	-0.05(-0.43%)
Dec 17, 2002	11.54	11.91	11.54	11.82	14,521	+0.29(+2.48%)
Dec 16, 2002	11.39	11.69	11.39	11.54	17,505	+0.18(+1.55%)
Dec 13, 2002	11.31	11.36	11.06	11.36	8,553	+0.06(+0.53%)
Dec 12, 2002	11.29	11.31	11.22	11.30	7,161	+0.09(+0.81%)
Dec 11, 2002	11.07	11.21	11.06	11.21	5,370	+0.05(+0.45%)
Dec 10, 2002	11.10	11.31	10.96	11.16	10,344	-0.15(-1.29%)
Dec 09, 2002	11.06	11.31	11.06	11.31	43,763	+0.22(+1.95%)
Dec 06, 2002	10.69	11.29	10.69	11.09	38,591	+0.41(+3.81%)
Dec 05, 2002	10.55	10.78	10.42	10.68	14,521	+0.16(+1.48%)
Dec 04, 2002	10.40	10.56	10.40	10.53	11,935	+0.15(+1.45%)
Dec 03, 2002	10.33	10.38	10.33	10.38	1,591	+0.07(+0.68%)
Dec 02, 2002	10.29	10.31	10.29	10.31	1,790	-0.05(-0.51%)
Nov 29, 2002	10.36	10.36	10.36	10.36	397	+0.11(+1.05%)
Nov 27, 2002	10.25	10.25	10.25	10.25	596	-0.16(-1.50%)
Nov 26, 2002	10.40	10.41	10.40	10.41	1,392	+0.03(+0.29%)
Nov 25, 2002	10.23	10.38	10.10	10.38	9,150	+0.27(+2.69%)
Nov 22, 2002	10.13	10.25	10.06	10.10	17,704	-0.20(-1.90%)
Nov 21, 2002	10.28	10.30	10.28	10.30	3,182	+0.04(+0.34%)
Nov 20, 2002	10.24	10.27	9.853	10.27	23,672	-0.01(-0.10%)
Nov 19, 2002	10.06	10.28	10.06	10.28	1,591	+0.02(+0.20%)
Nov 18, 2002	10.26	10.28	10.05	10.26	7,161	+0.03(+0.25%)
Nov 15, 2002	10.23	10.23	10.21	10.23	3,381	+0.02(+0.15%)
Nov 14, 2002	10.21	10.22	10.01	10.21	5,768	+0.24(+2.37%)
Nov 13, 2002	10.21	10.21	9.979	9.979	2,188	-0.25(-2.41%)
Nov 12, 2002	9.989	10.22	9.979	10.22	5,569	+0.17(+1.70%)
Nov 11, 2002	9.964	10.05	9.959	10.05	21,881	+0.10(+0.96%)
Nov 08, 2002	10.13	10.13	9.959	9.959	22,080	-0.15(-1.44%)
Nov 07, 2002	10.00	10.28	10.00	10.10	10,940	+0.01(+0.05%)
Nov 06, 2002	9.954	10.10	9.954	10.10	397	+0.02(+0.19%)
Nov 05, 2002	9.928	10.10	9.928	10.08	2,188	-0.03(-0.25%)
Nov 04, 2002	9.999	10.10	9.793	10.10	13,129	+0.10(+1.00%)
Nov 01, 2002	9.798	10.00	9.798	10.00	1,989	+0.21(+2.10%)
Oct 31, 2002	9.928	9.928	9.798	9.798	3,182	-0.11(-1.07%)
Oct 30, 2002	10.14	10.14	9.903	9.903	994	+0.00(+0.00%)
Oct 29, 2002	9.853	10.05	9.793	9.903	10,499	+0.05(+0.51%)
Oct 28, 2002	9.873	10.20	9.853	9.853	11,139	+0.01(+0.05%)
Oct 25, 2002	9.697	9.873	9.697	9.848	4,376	+0.20(+2.03%)
Oct 24, 2002	9.556	9.928	9.536	9.652	5,172	-0.26(-2.64%)
Oct 23, 2002	9.959	9.979	9.426	9.913	25,661	-0.14(-1.40%)
Oct 22, 2002	10.16	10.16	10.03	10.05	2,983	-0.20(-1.96%)
Oct 21, 2002	10.28	10.28	10.18	10.26	50,128	+0.00(+0.00%)
Oct 18, 2002	10.33	10.33	10.25	10.26	3,779	-0.10(-0.97%)
Oct 17, 2002	10.45	10.54	10.15	10.36	21,682	-0.13(-1.20%)
Oct 16, 2002	10.54	10.88	10.45	10.48	10,940	-0.06(-0.52%)
Oct 15, 2002	10.43	11.19	10.43	10.54	30,109	+0.15(+1.40%)
Oct 14, 2002	10.27	10.39	10.26	10.39	5,370	+0.14(+1.32%)
Oct 11, 2002	10.40	10.56	10.26	10.26	10,940	+0.06(+0.54%)
Oct 10, 2002	10.55	10.55	10.05	10.20	28,048	-0.36(-3.38%)
Oct 09, 2002	10.10	10.56	10.04	10.56	21,085	+0.58(+5.79%)
Oct 08, 2002	10.00	10.00	9.933	9.979	8,553	+0.07(+0.71%)
Oct 07, 2002	9.999	10.00	9.903	9.908	8,752	+0.01(+0.05%)
Oct 04, 2002	10.05	10.05	9.928	9.903	25,661	-0.15(-1.45%)
Oct 03, 2002	9.974	10.05	9.974	10.05	7,559	+0.07(+0.70%)
Oct 02, 2002	9.853	10.02	9.838	9.979	3,182	+0.10(+1.02%)
Oct 01, 2002	9.935	10.03	9.860	9.878	4,376	-0.17(-1.65%)
Sep 30, 2002	9.828	10.05	9.828	10.04	4,774	+0.09(+0.86%)
Sep 27, 2002	10.05	10.05	9.803	9.959	7,907	-0.04(-0.40%)
Sep 26, 2002	10.01	10.02	9.965	9.999	28,048	-0.06(-0.55%)
Sep 25, 2002	10.02	10.11	10.02	10.05	12,333	-0.01(-0.05%)
Sep 24, 2002	10.25	10.26	10.05	10.06	15,118	-0.02(-0.15%)
Sep 23, 2002	10.29	10.29	10.07	10.07	6,564	-0.42(-3.98%)
Sep 20, 2002	10.22	10.49	10.18	10.49	12,532	-0.03(-0.29%)
Sep 19, 2002	10.28	10.52	10.23	10.52	3,580	-0.01(-0.09%)
Sep 18, 2002	10.53	10.53	10.53	10.53	198	+0.00(+0.00%)
Sep 17, 2002	10.68	10.69	10.27	10.53	17,053	-0.23(-2.10%)
Sep 16, 2002	10.81	11.03	10.68	10.76	4,376	-0.05(-0.47%)
Sep 13, 2002	11.06	11.06	10.56	10.81	8,651	-0.25(-2.27%)
Sep 12, 2002	10.61	11.18	10.61	11.06	23,672	+0.38(+3.53%)
Sep 11, 2002	10.70	10.71	10.44	10.68	8,752	+0.17(+1.63%)
Sep 10, 2002	10.51	10.71	10.46	10.51	7,956	-0.10(-0.90%)
Sep 09, 2002	10.71	10.71	10.56	10.61	17,704	-0.03(-0.24%)
Sep 06, 2002	10.65	10.71	10.61	10.63	13,327	+0.04(+0.42%)
Sep 05, 2002	10.58	10.65	10.54	10.59	35,806	-0.01(-0.13%)
Sep 04, 2002	10.56	10.60	10.48	10.60	10,145	+0.05(+0.43%)
Sep 03, 2002	10.56	10.78	10.44	10.56	20,887	-0.10(-0.96%)
Aug 30, 2002	10.23	10.81	10.06	10.66	49,731	+0.66(+6.55%)
Aug 29, 2002	9.928	10.05	9.928	10.00	6,564	-0.05(-0.50%)
Aug 28, 2002	9.908	10.10	9.803	10.05	15,913	-0.18(-1.72%)
Aug 27, 2002	9.762	10.23	9.762	10.23	5,888	+0.43(+4.36%)
Aug 26, 2002	9.994	10.05	9.757	9.803	4,774	+0.05(+0.52%)
Aug 23, 2002	9.903	9.903	9.752	9.752	3,779	-0.15(-1.52%)
Aug 22, 2002	9.798	9.903	9.652	9.903	94,489	+0.23(+2.34%)
Aug 21, 2002	9.878	9.878	9.476	9.677	11,537	-0.18(-1.79%)
Aug 20, 2002	9.878	9.878	9.617	9.853	14,720	+0.00(+0.00%)
Aug 16, 2002	9.300	9.903	9.300	9.853	13,327	+0.61(+6.64%)
Aug 15, 2002	9.300	9.446	9.240	9.240	17,704	+0.04(+0.44%)
Aug 14, 2002	9.419	9.421	9.099	9.199	35,607	-0.10(-1.08%)
Aug 13, 2002	9.199	9.350	9.199	9.300	23,473	+0.10(+1.09%)
Aug 12, 2002	9.571	9.571	9.199	9.199	20,688	-0.58(-5.91%)
Aug 07, 2002	9.551	9.778	9.280	9.778	5,172	+0.00(+0.00%)
Aug 06, 2002	9.149	9.778	9.149	9.778	6,564	+0.00(+0.00%)
Aug 05, 2002	9.270	9.778	9.074	9.778	4,575	+0.50(+5.42%)
Aug 02, 2002	9.546	9.873	9.275	9.275	4,774	-0.18(-1.86%)
Aug 01, 2002	9.853	10.02	8.878	9.451	15,118	-0.45(-4.57%)
Jul 31, 2002	9.828	10.03	9.828	9.903	21,682	+0.10(+0.97%)
Jul 30, 2002	9.778	10.03	9.778	9.808	4,973	+0.06(+0.57%)
Jul 29, 2002	9.199	9.752	9.154	9.752	6,564	+0.55(+6.01%)
Jul 26, 2002	9.175	9.199	9.074	9.199	258,601	+0.05(+0.55%)
Jul 25, 2002	8.948	9.300	8.903	9.149	11,909	+0.38(+4.36%)
Jul 24, 2002	8.978	9.018	8.496	8.767	16,908	-0.23(-2.57%)
Jul 23, 2002	9.330	9.476	8.998	8.998	33,220	-0.55(-5.79%)
Jul 22, 2002	9.551	9.677	9.300	9.551	2,466,664	+0.05(+0.53%)
Jul 19, 2002	9.828	10.13	9.501	9.501	25,661	-0.65(-6.39%)
Jul 17, 2002	10.18	10.23	10.06	10.15	30,833	-0.06(-0.54%)
Jul 12, 2002	10.36	10.56	10.20	10.20	15,118	-0.15(-1.46%)
Jul 11, 2002	10.51	10.51	10.14	10.36	9,747	-0.15(-1.44%)
Jul 10, 2002	10.51	10.51	10.31	10.51	8,951	+0.19(+1.80%)
Jul 09, 2002	10.51	10.51	10.32	10.32	12,333	-0.19(-1.77%)
Jul 08, 2002	10.51	10.51	10.51	10.51	15,715	+0.00(+0.00%)
Jul 05, 2002	10.51	10.51	10.33	10.51	1,790	+0.13(+1.21%)
Jul 04, 2002	10.46	10.66	10.32	10.38	18,698	+0.00(+0.00%)
Jul 03, 2002	10.46	10.66	10.32	10.38	18,698	-0.05(-0.48%)
Jul 02, 2002	10.43	10.43	10.25	10.43	10,940	+0.12(+1.17%)
Jul 01, 2002	10.20	10.41	10.20	10.31	9,946	+0.13(+1.28%)
Jun 28, 2002	10.25	10.25	10.13	10.18	41,376	-0.05(-0.49%)
Jun 27, 2002	10.20	10.25	10.10	10.23	33,817	+0.04(+0.39%)
Jun 26, 2002	10.15	10.19	10.09	10.19	34,215	+0.06(+0.60%)
Jun 25, 2002	10.00	10.16	10.00	10.13	19,892	+0.00(+0.00%)
Jun 21, 2002	9.933	9.933	9.928	10.13	6,763	+0.22(+2.23%)
Jun 20, 2002	10.16	10.26	9.883	9.908	8,553	-0.30(-2.91%)
Jun 19, 2002	10.26	10.31	10.20	10.20	18,102	-0.05(-0.49%)
Jun 18, 2002	10.28	10.28	10.13	10.26	10,940	-0.05(-0.49%)
Jun 17, 2002	10.40	10.43	10.13	10.31	23,075	-0.09(-0.87%)
Jun 14, 2002	10.77	10.77	10.31	10.40	49,134	-0.61(-5.57%)
Jun 12, 2002	10.99	11.05	10.97	11.01	1,989	-0.06(-0.54%)
Jun 11, 2002	11.04	11.15	11.01	11.07	29,639	-0.15(-1.30%)
Jun 10, 2002	11.54	11.54	11.04	11.22	11,537	-0.17(-1.49%)
Jun 07, 2002	11.29	11.46	11.21	11.39	7,956	-0.00(-0.01%)
Jun 06, 2002	11.49	11.56	11.36	11.39	30,236	+0.16(+1.43%)
Jun 05, 2002	11.24	11.26	11.19	11.23	3,381	-0.11(-0.98%)
May 31, 2002	11.41	11.49	11.26	11.34	46,946	-0.34(-2.93%)
May 28, 2002	11.45	11.68	11.45	11.68	1,989	+0.06(+0.51%)
May 27, 2002	11.66	11.71	11.57	11.62	18,897	+0.00(+0.00%)
May 24, 2002	11.66	11.71	11.57	11.62	18,897	-0.04(-0.37%)
May 23, 2002	11.59	11.76	11.57	11.66	13,924	+0.10(+0.87%)
May 22, 2002	11.36	11.56	11.36	11.56	14,521	+0.35(+3.14%)
May 21, 2002	11.16	11.31	11.10	11.21	19,096	-0.13(-1.11%)
May 20, 2002	11.26	11.36	11.16	11.34	9,946	+0.15(+1.35%)
May 17, 2002	11.26	11.26	11.10	11.19	27,451	+0.03(+0.22%)
May 16, 2002	11.24	11.24	11.06	11.16	9,150	+0.10(+0.91%)
May 15, 2002	11.05	11.21	10.88	11.06	8,553	+0.00(+0.00%)
May 14, 2002	10.93	11.00	10.74	11.06	13,129	+0.18(+1.62%)
May 13, 2002	10.92	10.93	10.73	10.88	17,306	-0.03(-0.23%)
May 10, 2002	10.76	10.93	10.73	10.91	5,967	-0.03(-0.23%)
May 09, 2002	11.00	11.00	10.73	10.93	5,172	+0.15(+1.35%)
May 08, 2002	10.93	11.06	10.79	10.79	6,962	-0.37(-3.33%)
May 07, 2002	10.88	11.16	10.88	11.16	13,129	+0.28(+2.54%)
May 06, 2002	11.06	11.06	10.88	10.88	9,150	-0.18(-1.59%)
May 03, 2002	11.24	11.24	10.93	11.06	9,548	-0.13(-1.12%)
May 02, 2002	10.98	11.24	10.93	11.19	54,704	+0.32(+2.91%)

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.