Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	13.02	13.40	13.02	13.23	17,597	+0.15(+1.17%)
May 29, 2003	13.11	13.11	13.02	13.07	21,312	+0.03(+0.20%)
May 28, 2003	13.23	13.23	13.02	13.05	55,529	-0.01(-0.04%)
May 27, 2003	13.04	13.10	13.02	13.05	41,842	+0.01(+0.08%)
May 23, 2003	13.04	13.17	13.04	13.04	29,915	-0.01(-0.04%)
May 22, 2003	13.06	13.18	13.05	13.05	17,401	-0.05(-0.35%)
May 21, 2003	13.30	13.30	13.05	13.09	9,776	-0.18(-1.35%)
May 20, 2003	13.29	13.30	13.14	13.27	27,178	+0.09(+0.70%)
May 19, 2003	13.39	13.39	13.06	13.18	6,647	+0.09(+0.70%)
May 16, 2003	13.07	13.30	13.07	13.09	16,033	-0.11(-0.85%)
May 15, 2003	13.33	13.33	13.09	13.20	33,435	-0.08(-0.62%)
May 14, 2003	13.33	13.48	13.28	13.28	35,585	-0.02(-0.12%)
May 13, 2003	13.52	13.52	13.26	13.30	22,485	+0.01(+0.08%)
May 12, 2003	13.39	13.52	13.29	13.29	28,546	+0.00(+0.00%)
May 09, 2003	13.47	13.66	13.29	13.29	25,613	-0.24(-1.78%)
May 08, 2003	13.63	13.71	13.47	13.53	19,943	-0.10(-0.75%)
May 07, 2003	13.59	13.73	13.59	13.63	78,601	-0.03(-0.19%)
May 06, 2003	13.70	13.70	13.59	13.66	26,396	+0.05(+0.38%)
May 05, 2003	13.59	13.73	13.59	13.60	27,373	-0.06(-0.42%)
May 02, 2003	13.69	13.99	13.60	13.66	42,233	-0.12(-0.85%)
May 01, 2003	13.57	13.79	13.54	13.78	23,658	+0.22(+1.66%)
Apr 30, 2003	13.30	13.56	13.27	13.55	13,295	+0.13(+0.95%)
Apr 29, 2003	13.12	13.55	13.12	13.43	25,809	+0.08(+0.58%)
Apr 28, 2003	13.14	13.50	13.11	13.35	26,787	+0.14(+1.08%)
Apr 25, 2003	13.22	13.26	13.15	13.21	32,066	+0.04(+0.27%)
Apr 24, 2003	13.05	13.17	13.05	13.17	36,367	+0.20(+1.54%)
Apr 23, 2003	12.93	13.04	12.86	12.97	23,072	+0.14(+1.08%)
Apr 22, 2003	12.86	12.91	12.83	12.83	31,284	-0.01(-0.08%)
Apr 21, 2003	12.93	12.93	12.83	12.84	35,390	-0.01(-0.08%)
Apr 17, 2003	12.89	12.91	12.84	12.85	36,172	-0.02(-0.16%)
Apr 16, 2003	12.75	12.88	12.68	12.87	65,110	+0.09(+0.68%)
Apr 15, 2003	12.79	12.84	12.78	12.79	41,256	+0.00(+0.00%)
Apr 14, 2003	12.78	12.79	12.77	12.79	40,473	+0.05(+0.40%)
Apr 11, 2003	12.68	12.76	12.66	12.73	37,150	+0.06(+0.44%)
Apr 10, 2003	12.63	12.68	12.54	12.68	91,115	+0.10(+0.77%)
Apr 09, 2003	12.50	12.59	12.50	12.58	53,574	+0.18(+1.49%)
Apr 08, 2003	12.37	12.40	12.31	12.40	11,536	+0.03(+0.21%)
Apr 07, 2003	12.35	12.41	12.27	12.37	37,541	+0.07(+0.57%)
Apr 04, 2003	12.35	12.35	12.30	12.30	6,843	-0.04(-0.33%)
Apr 03, 2003	12.35	12.35	12.29	12.34	22,094	-0.01(-0.04%)
Apr 02, 2003	12.33	12.35	12.28	12.35	45,166	+0.03(+0.25%)
Apr 01, 2003	12.20	12.35	12.20	12.32	66,283	+0.11(+0.92%)
Mar 31, 2003	12.17	12.27	12.17	12.20	13,295	-0.02(-0.13%)
Mar 28, 2003	12.32	12.40	12.22	12.22	15,642	-0.05(-0.37%)
Mar 27, 2003	12.13	12.40	12.17	12.26	6,628,345	+0.13(+1.09%)
Mar 26, 2003	11.76	12.13	11.76	12.13	30,502	+0.37(+3.13%)
Mar 25, 2003	11.66	11.76	11.56	11.76	28,937	+0.18(+1.55%)
Mar 24, 2003	11.71	11.71	11.58	11.58	30,502	-0.13(-1.09%)
Mar 21, 2003	11.61	11.74	11.56	11.71	11,927	+0.13(+1.15%)
Mar 20, 2003	11.46	11.58	11.46	11.58	15,583	+0.08(+0.67%)
Mar 19, 2003	11.49	11.56	11.41	11.50	8,212	+0.09(+0.76%)
Mar 18, 2003	11.56	11.56	11.41	11.42	11,536	+0.02(+0.13%)
Mar 17, 2003	11.76	11.76	11.20	11.40	35,390	-0.20(-1.72%)
Mar 14, 2003	11.62	11.62	11.57	11.60	7,940	-0.02(-0.18%)
Mar 13, 2003	11.69	11.76	11.58	11.62	22,485	-0.15(-1.26%)
Mar 12, 2003	11.89	11.89	11.69	11.77	15,251	-0.11(-0.94%)
Mar 11, 2003	11.99	11.99	11.80	11.88	9,971	-0.11(-0.90%)
Mar 10, 2003	11.93	11.99	11.82	11.99	5,474	+0.07(+0.56%)
Mar 07, 2003	11.97	12.01	11.72	11.92	15,055	+0.04(+0.30%)
Mar 06, 2003	11.99	12.01	11.89	11.89	17,010	-0.10(-0.85%)
Mar 05, 2003	12.05	12.05	11.92	11.99	51,618	-0.02(-0.17%)
Mar 04, 2003	11.92	12.01	11.92	12.01	2,932	+0.12(+0.99%)
Mar 03, 2003	12.01	12.02	11.89	11.89	11,731	-0.11(-0.94%)
Feb 28, 2003	12.41	12.41	11.93	12.00	30,306	-0.50(-4.01%)
Feb 27, 2003	12.50	12.50	12.43	12.50	5,474	+0.03(+0.25%)
Feb 26, 2003	12.50	12.51	12.46	12.47	5,670	+0.03(+0.25%)
Feb 25, 2003	12.48	12.51	12.44	12.44	6,647	-0.04(-0.29%)
Feb 24, 2003	12.53	12.53	12.48	12.48	19,357	-0.05(-0.41%)
Feb 21, 2003	12.53	12.53	12.50	12.53	28,155	+0.03(+0.20%)
Feb 20, 2003	12.53	12.53	12.50	12.50	29,328	-0.03(-0.20%)
Feb 19, 2003	12.56	12.56	12.48	12.53	23,854	-0.03(-0.20%)
Feb 18, 2003	12.53	12.56	12.50	12.56	7,625	+0.03(+0.20%)
Feb 14, 2003	12.53	12.53	12.48	12.53	10,949	+0.08(+0.62%)
Feb 13, 2003	12.53	12.53	12.44	12.45	5,474	-0.05(-0.41%)
Feb 12, 2003	12.60	12.60	12.45	12.50	10,558	-0.09(-0.73%)
Feb 11, 2003	12.58	12.68	12.53	12.60	19,552	+0.02(+0.12%)
Feb 10, 2003	12.53	12.58	12.38	12.58	27,569	+0.16(+1.32%)
Feb 07, 2003	12.53	12.72	12.21	12.42	20,334	-0.11(-0.86%)
Feb 06, 2003	12.66	12.66	12.50	12.53	12,709	-0.18(-1.44%)
Feb 05, 2003	12.66	12.71	12.66	12.71	5,670	-0.02(-0.16%)
Feb 04, 2003	12.69	12.73	12.64	12.73	10,362	-0.03(-0.24%)
Feb 03, 2003	12.65	12.79	12.65	12.76	4,692	-0.03(-0.20%)
Jan 31, 2003	12.79	12.79	12.79	12.79	9,385	+0.01(+0.08%)
Jan 30, 2003	12.78	12.99	12.70	12.78	46,373	-0.01(-0.04%)
Jan 29, 2003	12.73	12.79	12.71	12.78	15,642	+0.00(+0.00%)
Jan 28, 2003	12.65	12.79	12.61	12.78	16,033	+0.17(+1.34%)
Jan 27, 2003	12.53	12.65	12.53	12.61	9,385	-0.05(-0.40%)
Jan 24, 2003	12.73	12.73	12.55	12.66	3,910	+0.08(+0.65%)
Jan 23, 2003	12.73	12.73	12.58	12.58	12,318	-0.01(-0.04%)
Jan 22, 2003	12.71	12.84	12.44	12.59	20,725	-0.09(-0.69%)
Jan 21, 2003	12.50	12.75	12.31	12.67	28,742	+0.50(+4.12%)
Jan 17, 2003	12.15	12.29	12.13	12.17	29,524	-0.10(-0.79%)
Jan 16, 2003	12.66	12.66	12.15	12.27	37,932	-0.28(-2.20%)
Jan 15, 2003	13.25	13.25	12.33	12.55	45,362	+0.01(+0.06%)
Jan 14, 2003	12.66	12.66	12.47	12.54	31,411	-0.10(-0.77%)
Jan 13, 2003	12.69	12.71	12.59	12.63	87,048	-0.05(-0.38%)
Jan 10, 2003	12.74	12.74	12.60	12.68	30,384	-0.05(-0.38%)
Jan 09, 2003	12.38	13.02	12.38	12.73	122,976	+0.35(+2.83%)
Jan 08, 2003	11.91	12.38	11.90	12.38	99,161	+0.56(+4.78%)
Jan 07, 2003	11.81	11.82	11.70	11.82	35,722	+0.00(+0.04%)
Jan 06, 2003	11.52	11.81	11.45	11.81	21,351	+0.03(+0.25%)
Jan 03, 2003	11.58	11.79	11.58	11.78	16,218	+0.30(+2.63%)
Jan 02, 2003	11.47	11.50	11.47	11.48	9,033	-0.04(-0.34%)
Dec 31, 2002	11.54	11.54	11.45	11.52	13,139	+0.12(+1.07%)
Dec 30, 2002	11.40	11.40	11.40	11.40	10,470	-0.08(-0.72%)
Dec 27, 2002	11.52	11.52	11.40	11.48	25,868	-0.04(-0.34%)
Dec 26, 2002	11.58	11.64	11.52	11.52	28,537	-0.01(-0.13%)
Dec 24, 2002	11.60	11.60	11.50	11.53	11,291	+0.03(+0.30%)
Dec 23, 2002	11.42	11.56	11.36	11.50	23,609	+0.13(+1.16%)
Dec 20, 2002	11.42	11.43	11.36	11.37	18,271	-0.08(-0.68%)
Dec 19, 2002	11.33	11.50	11.33	11.45	66,928	+0.04(+0.34%)
Dec 18, 2002	11.46	11.46	11.21	11.41	8,622	-0.05(-0.43%)
Dec 17, 2002	11.18	11.54	11.18	11.46	14,987	+0.28(+2.48%)
Dec 16, 2002	11.03	11.32	11.03	11.18	18,066	+0.17(+1.55%)
Dec 13, 2002	10.95	11.01	10.72	11.01	8,828	+0.06(+0.53%)
Dec 12, 2002	10.94	10.95	10.87	10.95	7,390	+0.09(+0.81%)
Dec 11, 2002	10.73	10.86	10.72	10.86	5,543	+0.05(+0.45%)
Dec 10, 2002	10.76	10.95	10.62	10.81	10,675	-0.14(-1.29%)
Dec 09, 2002	10.72	10.95	10.72	10.95	45,166	+0.21(+1.95%)
Dec 06, 2002	10.36	10.94	10.36	10.75	39,828	+0.39(+3.81%)
Dec 05, 2002	10.22	10.45	10.09	10.35	14,987	+0.15(+1.48%)
Dec 04, 2002	10.08	10.23	10.08	10.20	12,318	+0.15(+1.45%)
Dec 03, 2002	10.00	10.05	10.00	10.05	1,642	+0.07(+0.68%)
Dec 02, 2002	9.966	9.985	9.966	9.985	1,847	-0.05(-0.51%)
Nov 29, 2002	10.04	10.04	10.04	10.04	410	+0.10(+1.05%)
Nov 27, 2002	9.927	9.932	9.927	9.932	615	-0.15(-1.50%)
Nov 26, 2002	10.07	10.08	10.07	10.08	1,437	+0.03(+0.29%)
Nov 25, 2002	9.917	10.05	9.786	10.05	9,443	+0.26(+2.69%)
Nov 22, 2002	9.815	9.927	9.751	9.790	18,271	-0.19(-1.90%)
Nov 21, 2002	9.961	9.980	9.961	9.980	3,284	+0.03(+0.34%)
Nov 20, 2002	9.922	9.946	9.547	9.946	24,431	-0.01(-0.10%)
Nov 19, 2002	9.747	9.956	9.747	9.956	1,642	+0.02(+0.20%)
Nov 18, 2002	9.937	9.956	9.737	9.937	7,390	+0.02(+0.25%)
Nov 15, 2002	9.912	9.912	9.893	9.912	3,490	+0.01(+0.15%)
Nov 14, 2002	9.898	9.902	9.703	9.898	5,953	+0.23(+2.37%)
Nov 13, 2002	9.898	9.898	9.669	9.669	2,258	-0.24(-2.41%)
Nov 12, 2002	9.678	9.907	9.669	9.907	5,748	+0.17(+1.70%)
Nov 11, 2002	9.654	9.742	9.649	9.742	22,583	+0.09(+0.96%)
Nov 08, 2002	9.815	9.815	9.649	9.649	22,788	-0.14(-1.44%)
Nov 07, 2002	9.693	9.956	9.693	9.790	11,291	+0.01(+0.05%)
Nov 06, 2002	9.644	9.785	9.644	9.785	410	+0.02(+0.19%)
Nov 05, 2002	9.620	9.786	9.620	9.766	2,258	-0.02(-0.25%)
Nov 04, 2002	9.688	9.790	9.488	9.790	13,549	+0.10(+1.01%)
Nov 01, 2002	9.493	9.693	9.493	9.693	2,053	+0.20(+2.10%)
Oct 31, 2002	9.620	9.620	9.493	9.493	3,284	-0.10(-1.07%)
Oct 30, 2002	9.829	9.829	9.596	9.596	1,026	+0.00(+0.00%)
Oct 29, 2002	9.547	9.742	9.488	9.596	10,835	+0.05(+0.51%)
Oct 28, 2002	9.566	9.888	9.547	9.547	11,496	+0.00(+0.05%)
Oct 25, 2002	9.396	9.566	9.396	9.542	4,516	+0.19(+2.03%)
Oct 24, 2002	9.259	9.620	9.240	9.352	5,337	-0.25(-2.64%)
Oct 23, 2002	9.650	9.669	9.133	9.605	26,484	-0.14(-1.40%)
Oct 22, 2002	9.844	9.844	9.717	9.742	3,079	-0.19(-1.96%)
Oct 21, 2002	9.956	9.956	9.863	9.937	51,736	+0.00(+0.00%)
Oct 18, 2002	10.00	10.00	9.932	9.937	3,900	-0.10(-0.97%)
Oct 17, 2002	10.12	10.21	9.839	10.03	22,378	-0.12(-1.20%)
Oct 16, 2002	10.21	10.54	10.12	10.16	11,291	-0.05(-0.53%)
Oct 15, 2002	10.11	10.84	10.11	10.21	31,074	+0.14(+1.40%)
Oct 14, 2002	9.946	10.07	9.937	10.07	5,543	+0.13(+1.32%)
Oct 11, 2002	10.08	10.23	9.937	9.937	11,291	+0.05(+0.54%)
Oct 10, 2002	10.22	10.22	9.742	9.883	28,947	-0.35(-3.38%)
Oct 09, 2002	9.786	10.23	9.732	10.23	21,762	+0.56(+5.79%)
Oct 08, 2002	9.693	9.693	9.625	9.669	8,828	+0.07(+0.71%)
Oct 07, 2002	9.688	9.693	9.596	9.600	9,033	+0.00(+0.05%)
Oct 04, 2002	9.737	9.737	9.620	9.596	26,484	-0.14(-1.45%)
Oct 03, 2002	9.664	9.742	9.664	9.737	7,801	+0.07(+0.71%)
Oct 02, 2002	9.547	9.712	9.532	9.669	3,284	+0.10(+1.02%)
Oct 01, 2002	9.626	9.717	9.553	9.571	4,516	-0.16(-1.65%)
Sep 30, 2002	9.523	9.737	9.523	9.732	4,927	+0.08(+0.86%)
Sep 27, 2002	9.742	9.742	9.498	9.649	8,160	-0.04(-0.40%)
Sep 26, 2002	9.698	9.712	9.655	9.688	28,947	-0.05(-0.55%)
Sep 25, 2002	9.712	9.800	9.712	9.742	12,728	-0.00(-0.05%)
Sep 24, 2002	9.932	9.937	9.742	9.747	15,603	-0.01(-0.15%)
Sep 23, 2002	9.973	9.973	9.756	9.761	6,774	-0.40(-3.98%)
Sep 20, 2002	9.907	10.17	9.863	10.17	12,934	-0.03(-0.29%)
Sep 19, 2002	9.961	10.19	9.917	10.19	3,695	-0.01(-0.10%)
Sep 18, 2002	10.20	10.20	10.20	10.20	205	+0.00(+0.00%)
Sep 17, 2002	10.35	10.36	9.951	10.20	17,600	-0.22(-2.10%)
Sep 16, 2002	10.47	10.69	10.35	10.42	4,516	-0.05(-0.47%)
Sep 13, 2002	10.72	10.72	10.23	10.47	8,928	-0.24(-2.27%)
Sep 12, 2002	10.28	10.83	10.28	10.72	24,431	+0.37(+3.53%)
Sep 11, 2002	10.37	10.37	10.12	10.35	9,033	+0.17(+1.63%)
Sep 10, 2002	10.19	10.37	10.13	10.19	8,212	-0.09(-0.90%)
Sep 09, 2002	10.37	10.37	10.23	10.28	18,271	-0.02(-0.24%)
Sep 06, 2002	10.32	10.37	10.28	10.30	13,755	+0.04(+0.42%)
Sep 05, 2002	10.25	10.32	10.21	10.26	36,954	-0.01(-0.13%)
Sep 04, 2002	10.23	10.27	10.16	10.27	10,470	+0.04(+0.43%)
Sep 03, 2002	10.23	10.45	10.12	10.23	21,556	-0.10(-0.96%)
Aug 30, 2002	9.912	10.47	9.747	10.33	51,325	+0.63(+6.55%)
Aug 29, 2002	9.620	9.742	9.620	9.693	6,774	-0.05(-0.50%)
Aug 28, 2002	9.600	9.790	9.498	9.742	16,424	-0.17(-1.72%)
Aug 27, 2002	9.459	9.912	9.459	9.912	6,076	+0.41(+4.36%)
Aug 26, 2002	9.683	9.742	9.454	9.498	4,927	+0.05(+0.52%)
Aug 23, 2002	9.596	9.596	9.449	9.449	3,900	-0.15(-1.52%)
Aug 22, 2002	9.493	9.596	9.352	9.596	97,518	+0.22(+2.34%)
Aug 21, 2002	9.571	9.571	9.182	9.376	11,907	-0.17(-1.79%)
Aug 20, 2002	9.571	9.571	9.318	9.547	15,192	+0.00(+0.00%)
Aug 16, 2002	9.011	9.596	9.011	9.547	13,755	+0.59(+6.64%)
Aug 15, 2002	9.011	9.152	8.953	8.953	18,271	+0.04(+0.44%)
Aug 14, 2002	9.127	9.128	8.816	8.914	36,749	-0.10(-1.08%)
Aug 13, 2002	8.914	9.060	8.914	9.011	24,225	+0.10(+1.09%)
Aug 12, 2002	9.274	9.274	8.914	8.914	21,351	-0.56(-5.91%)
Aug 07, 2002	9.255	9.474	8.992	9.474	5,337	+0.00(+0.00%)
Aug 06, 2002	8.865	9.474	8.865	9.474	6,774	+0.00(+0.00%)
Aug 05, 2002	8.982	9.474	8.792	9.474	4,721	+0.49(+5.42%)
Aug 02, 2002	9.250	9.566	8.987	8.987	4,927	-0.17(-1.86%)
Aug 01, 2002	9.547	9.708	8.602	9.157	15,603	-0.44(-4.57%)
Jul 31, 2002	9.523	9.717	9.523	9.596	22,378	+0.09(+0.97%)
Jul 30, 2002	9.474	9.717	9.474	9.503	5,132	+0.05(+0.57%)
Jul 29, 2002	8.914	9.449	8.870	9.449	6,774	+0.54(+6.01%)
Jul 26, 2002	8.890	8.914	8.792	8.914	266,893	+0.05(+0.55%)
Jul 25, 2002	8.670	9.011	8.626	8.865	12,291	+0.37(+4.36%)
Jul 24, 2002	8.699	8.738	8.232	8.495	17,450	-0.22(-2.57%)
Jul 23, 2002	9.040	9.182	8.719	8.719	34,285	-0.54(-5.79%)
Jul 22, 2002	9.255	9.376	9.011	9.255	2,545,754	+0.05(+0.53%)
Jul 19, 2002	9.523	9.815	9.206	9.206	26,484	-0.63(-6.39%)
Jul 17, 2002	9.863	9.912	9.743	9.834	31,821	-0.05(-0.54%)
Jul 12, 2002	10.03	10.23	9.888	9.888	15,603	-0.15(-1.46%)
Jul 11, 2002	10.18	10.18	9.825	10.03	10,059	-0.15(-1.44%)
Jul 10, 2002	10.18	10.18	9.985	10.18	9,238	+0.18(+1.80%)
Jul 09, 2002	10.18	10.18	10.000	10.000	12,728	-0.18(-1.77%)
Jul 08, 2002	10.18	10.18	10.18	10.18	16,218	+0.00(+0.00%)
Jul 05, 2002	10.18	10.18	10.00	10.18	1,847	+0.12(+1.21%)
Jul 04, 2002	10.13	10.33	10.000	10.06	19,298	+0.00(+0.00%)
Jul 03, 2002	10.13	10.33	10.000	10.06	19,298	-0.05(-0.48%)
Jul 02, 2002	10.11	10.11	9.932	10.11	11,291	+0.12(+1.17%)
Jul 01, 2002	9.888	10.08	9.888	9.990	10,265	+0.13(+1.28%)
Jun 28, 2002	9.929	9.931	9.815	9.863	42,702	-0.05(-0.49%)
Jun 27, 2002	9.888	9.927	9.790	9.912	34,901	+0.04(+0.39%)
Jun 26, 2002	9.839	9.873	9.776	9.873	35,312	+0.06(+0.60%)
Jun 25, 2002	9.693	9.844	9.693	9.815	20,530	+0.00(+0.00%)
Jun 21, 2002	9.625	9.625	9.620	9.815	6,980	+0.21(+2.23%)
Jun 20, 2002	9.840	9.937	9.576	9.600	8,828	-0.29(-2.91%)
Jun 19, 2002	9.937	9.985	9.888	9.888	18,682	-0.05(-0.49%)
Jun 18, 2002	9.961	9.961	9.820	9.937	11,291	-0.05(-0.49%)
Jun 17, 2002	10.08	10.11	9.820	9.985	23,815	-0.09(-0.87%)
Jun 14, 2002	10.44	10.44	9.985	10.07	50,709	-0.59(-5.57%)
Jun 12, 2002	10.65	10.71	10.63	10.67	2,053	-0.06(-0.54%)
Jun 11, 2002	10.70	10.80	10.67	10.73	30,590	-0.14(-1.30%)
Jun 10, 2002	11.18	11.18	10.70	10.87	11,907	-0.16(-1.49%)
Jun 07, 2002	10.94	11.11	10.86	11.03	8,212	-0.00(-0.01%)
Jun 06, 2002	11.13	11.20	11.01	11.03	31,206	+0.16(+1.43%)

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.