Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	13.86	13.95	13.10	13.16	808,600	-0.45(-3.31%)
Feb 27, 2003	13.26	14.04	13.26	13.61	485,800	+0.41(+3.11%)
Feb 26, 2003	12.80	13.35	12.80	13.20	305,400	+0.13(+0.99%)
Feb 25, 2003	12.99	13.21	12.51	13.07	233,400	+0.07(+0.54%)
Feb 24, 2003	13.06	13.06	12.80	13.00	377,900	-0.03(-0.23%)
Feb 21, 2003	12.88	13.20	12.75	13.03	193,600	+0.23(+1.80%)
Feb 20, 2003	13.05	13.25	12.61	12.80	223,300	-0.17(-1.29%)
Feb 19, 2003	12.35	13.27	12.35	12.97	888,000	+0.72(+5.85%)
Feb 18, 2003	11.70	12.27	11.52	12.25	428,300	+0.75(+6.52%)
Feb 14, 2003	11.21	11.94	10.90	11.50	383,000	+0.10(+0.88%)
Feb 13, 2003	11.90	12.20	10.26	11.40	564,000	-0.35(-2.98%)
Feb 12, 2003	12.39	12.40	11.75	11.75	211,200	-0.58(-4.70%)
Feb 11, 2003	12.15	12.50	12.15	12.33	321,000	+0.03(+0.24%)
Feb 10, 2003	12.24	12.30	12.04	12.30	178,600	+0.09(+0.74%)
Feb 07, 2003	12.39	12.39	12.06	12.21	206,600	-0.14(-1.13%)
Feb 06, 2003	12.27	12.50	12.15	12.35	145,700	+0.09(+0.73%)
Feb 05, 2003	12.71	12.75	12.14	12.26	290,000	-0.34(-2.70%)
Feb 04, 2003	12.70	12.80	12.42	12.60	241,700	-0.04(-0.32%)
Feb 03, 2003	12.85	12.95	12.50	12.64	206,500	-0.21(-1.63%)
Jan 31, 2003	12.60	12.90	12.57	12.85	253,900	+0.20(+1.58%)
Jan 30, 2003	12.75	12.94	12.58	12.65	455,040	-0.10(-0.78%)
Jan 29, 2003	12.84	12.94	12.50	12.75	249,000	-0.11(-0.85%)
Jan 28, 2003	12.43	12.87	12.40	12.86	629,300	+0.60(+4.89%)
Jan 27, 2003	12.28	12.94	12.08	12.26	369,500	-0.15(-1.21%)
Jan 24, 2003	12.54	12.61	12.40	12.41	312,400	-0.05(-0.40%)
Jan 23, 2003	11.47	12.54	11.47	12.46	656,600	+1.15(+10.17%)
Jan 22, 2003	11.72	11.80	11.12	11.31	198,500	-0.49(-4.15%)
Jan 21, 2003	12.21	12.49	11.31	11.80	352,200	-0.58(-4.68%)
Jan 17, 2003	12.62	12.73	12.33	12.38	142,000	-0.31(-2.44%)
Jan 16, 2003	12.66	12.93	12.66	12.69	164,800	-0.03(-0.24%)
Jan 15, 2003	12.87	12.87	12.65	12.72	100,300	-0.16(-1.24%)
Jan 14, 2003	12.61	13.03	12.60	12.88	182,800	+0.02(+0.16%)
Jan 13, 2003	13.00	13.10	12.73	12.86	222,900	+0.01(+0.08%)
Jan 10, 2003	12.64	12.94	12.61	12.85	211,100	+0.18(+1.42%)
Jan 09, 2003	12.61	12.75	12.61	12.67	263,900	+0.00(+0.00%)
Jan 08, 2003	12.75	12.90	12.55	12.67	309,900	-0.13(-1.02%)
Jan 07, 2003	12.60	12.89	12.54	12.80	277,800	+0.16(+1.27%)
Jan 06, 2003	12.36	12.78	12.36	12.64	173,600	+0.28(+2.27%)
Jan 03, 2003	12.66	12.69	12.36	12.36	145,700	-0.34(-2.67%)
Jan 02, 2003	12.45	12.75	12.09	12.70	164,400	+0.50(+4.09%)
Dec 31, 2002	12.27	12.62	12.10	12.20	415,900	-0.06(-0.49%)
Dec 30, 2002	12.13	12.30	11.94	12.26	332,000	-0.06(-0.49%)
Dec 27, 2002	12.75	12.75	12.17	12.32	237,100	-0.43(-3.37%)
Dec 26, 2002	12.65	12.85	12.52	12.75	155,600	+0.00(+0.00%)
Dec 24, 2002	12.74	12.80	12.67	12.75	168,400	+0.03(+0.24%)
Dec 23, 2002	12.41	12.75	12.41	12.72	193,100	-0.12(-0.93%)
Dec 20, 2002	12.41	13.06	12.41	12.84	704,200	+0.09(+0.71%)
Dec 19, 2002	12.88	12.90	12.51	12.75	281,200	-0.12(-0.93%)
Dec 18, 2002	12.89	12.89	12.62	12.87	175,000	-0.12(-0.92%)
Dec 17, 2002	12.95	13.04	12.85	12.99	253,500	-0.01(-0.08%)
Dec 16, 2002	12.90	13.10	12.81	13.00	339,900	+0.14(+1.09%)
Dec 13, 2002	13.05	13.05	12.81	12.86	238,400	-0.14(-1.08%)
Dec 12, 2002	13.40	13.40	12.61	13.00	759,000	-0.45(-3.35%)
Dec 11, 2002	13.70	13.88	13.38	13.45	415,900	-0.44(-3.17%)
Dec 10, 2002	13.16	13.94	12.91	13.89	470,100	+0.73(+5.55%)
Dec 09, 2002	13.51	13.80	13.15	13.16	580,300	-0.33(-2.45%)
Dec 06, 2002	13.46	13.67	13.46	13.49	308,200	-0.16(-1.18%)
Dec 05, 2002	13.69	13.85	13.22	13.65	450,500	+0.46(+3.50%)
Dec 04, 2002	12.65	13.32	12.45	13.19	410,200	+0.61(+4.85%)
Dec 03, 2002	12.94	13.05	12.52	12.58	283,600	-0.49(-3.75%)
Dec 02, 2002	12.31	13.08	12.31	13.07	433,400	+0.67(+5.40%)
Nov 29, 2002	12.65	12.65	12.29	12.40	228,500	-0.13(-1.04%)
Nov 27, 2002	11.31	12.71	11.31	12.53	504,000	+1.15(+10.11%)
Nov 26, 2002	11.55	11.59	11.21	11.38	255,000	-0.12(-1.04%)
Nov 25, 2002	11.39	11.55	11.25	11.50	378,300	+0.10(+0.88%)
Nov 22, 2002	11.44	11.45	11.02	11.40	280,100	-0.13(-1.13%)
Nov 21, 2002	11.28	11.68	11.28	11.53	215,000	+0.24(+2.13%)
Nov 20, 2002	11.20	11.55	10.93	11.29	547,000	+0.00(+0.00%)
Nov 19, 2002	11.42	11.49	11.17	11.29	686,300	-0.11(-0.96%)
Nov 18, 2002	10.25	12.08	10.23	11.40	940,700	+1.10(+10.68%)
Nov 15, 2002	9.370	10.37	9.200	10.30	786,000	+0.80(+8.42%)
Nov 14, 2002	9.180	9.510	9.040	9.500	799,200	+0.49(+5.44%)
Nov 13, 2002	8.840	9.390	8.650	9.010	225,100	+0.14(+1.58%)
Nov 12, 2002	8.740	9.050	8.620	8.870	220,600	+0.13(+1.49%)
Nov 11, 2002	9.250	9.250	8.490	8.740	226,600	-0.61(-6.52%)
Nov 08, 2002	9.330	9.950	9.300	9.350	154,700	-0.17(-1.79%)
Nov 07, 2002	9.770	9.770	9.500	9.520	165,700	-0.25(-2.56%)
Nov 06, 2002	9.410	9.830	9.330	9.770	268,400	+0.27(+2.84%)
Nov 05, 2002	9.240	9.500	9.180	9.500	201,900	+0.14(+1.50%)
Nov 04, 2002	9.250	9.460	9.220	9.360	264,700	+0.20(+2.18%)
Nov 01, 2002	8.880	9.190	8.700	9.160	214,100	+0.28(+3.15%)
Oct 31, 2002	8.700	9.040	8.660	8.880	228,700	+0.18(+2.07%)
Oct 30, 2002	8.010	9.050	8.000	8.700	501,800	+0.51(+6.23%)
Oct 29, 2002	7.930	8.190	7.850	8.190	387,940	+0.25(+3.15%)
Oct 28, 2002	7.830	8.040	7.640	7.940	323,600	+0.35(+4.61%)
Oct 25, 2002	7.400	7.610	7.300	7.590	131,248	+0.20(+2.71%)
Oct 24, 2002	7.210	7.680	7.080	7.390	530,000	+0.12(+1.65%)
Oct 23, 2002	6.990	7.350	6.898	7.270	1,111,359	+0.39(+5.67%)
Oct 22, 2002	6.750	6.900	6.720	6.880	724,500	+0.17(+2.53%)
Oct 21, 2002	6.620	6.915	6.600	6.710	375,800	+0.11(+1.65%)
Oct 18, 2002	6.810	6.890	6.600	6.601	755,400	-0.29(-4.19%)
Oct 17, 2002	6.760	7.050	6.760	6.890	144,300	+0.19(+2.84%)
Oct 16, 2002	6.800	6.850	6.600	6.700	535,471	-0.07(-1.03%)
Oct 15, 2002	6.700	7.040	6.660	6.770	368,400	+0.17(+2.58%)
Oct 14, 2002	6.490	6.750	6.470	6.600	393,700	+0.09(+1.38%)
Oct 11, 2002	6.530	6.620	6.470	6.510	540,814	-0.01(-0.15%)
Oct 10, 2002	6.610	6.690	6.500	6.520	242,100	-0.08(-1.21%)
Oct 09, 2002	6.810	6.900	6.540	6.600	154,845	-0.25(-3.65%)
Oct 08, 2002	7.010	7.010	6.710	6.850	200,600	+0.04(+0.59%)
Oct 07, 2002	6.750	6.890	6.620	6.810	323,500	+0.03(+0.44%)
Oct 04, 2002	6.940	6.950	6.510	6.780	229,600	-0.17(-2.45%)
Oct 03, 2002	7.190	7.201	6.900	6.950	340,200	-0.12(-1.70%)
Oct 02, 2002	7.450	7.780	7.000	7.070	36,620,000	-0.59(-7.70%)
Oct 01, 2002	8.080	8.080	7.450	7.660	225,007	-0.33(-4.13%)
Sep 30, 2002	8.120	8.200	7.610	7.990	424,200	-0.27(-3.27%)
Sep 27, 2002	8.540	8.540	8.233	8.260	92,700	-0.29(-3.39%)
Sep 26, 2002	8.390	8.600	8.200	8.550	392,400	+0.21(+2.52%)
Sep 25, 2002	8.650	8.700	8.170	8.340	353,966	+0.15(+1.83%)
Sep 24, 2002	8.590	8.740	8.100	8.190	518,220	-0.41(-4.77%)
Sep 23, 2002	8.820	8.930	8.600	8.600	280,100	-0.23(-2.60%)
Sep 20, 2002	9.000	9.110	8.830	8.830	355,600	+0.32(+3.76%)
Sep 19, 2002	8.950	9.150	8.510	8.510	326,500	-0.49(-5.44%)
Sep 18, 2002	8.950	9.090	8.950	9.000	76,800	+0.02(+0.22%)
Sep 17, 2002	9.170	9.310	8.850	8.980	121,000	-0.02(-0.22%)
Sep 16, 2002	9.250	9.480	8.990	9.000	110,792	-0.33(-3.54%)
Sep 13, 2002	9.350	9.410	9.170	9.330	184,677	+0.07(+0.76%)
Sep 12, 2002	9.400	9.500	9.020	9.260	136,400	-0.28(-2.94%)
Sep 11, 2002	10.00	10.19	9.490	9.540	183,800	-0.58(-5.73%)
Sep 10, 2002	9.700	10.32	9.700	10.12	455,100	+0.17(+1.71%)
Sep 09, 2002	9.420	10.00	9.220	9.950	520,122	+0.52(+5.51%)
Sep 06, 2002	8.900	9.630	8.900	9.430	463,700	+0.52(+5.84%)
Sep 05, 2002	9.080	9.180	8.900	8.910	142,700	-0.22(-2.41%)
Sep 04, 2002	8.650	9.250	8.650	9.130	130,806	+0.48(+5.55%)
Sep 03, 2002	8.930	9.020	8.650	8.650	99,716	-0.43(-4.74%)
Aug 30, 2002	8.700	9.160	8.680	9.080	115,700	+0.57(+6.70%)
Aug 29, 2002	8.400	8.880	8.300	8.510	13,030,000	+0.23(+2.75%)
Aug 28, 2002	8.700	8.740	8.282	8.282	220,835	-0.32(-3.70%)
Aug 27, 2002	9.000	9.000	8.590	8.600	182,000	-0.40(-4.44%)
Aug 26, 2002	9.260	9.400	8.880	9.000	28,900,000	-0.35(-3.74%)
Aug 23, 2002	10.00	10.01	9.350	9.350	382,900	-0.63(-6.31%)
Aug 22, 2002	9.310	10.29	9.260	9.980	165,420	+0.76(+8.24%)
Aug 21, 2002	9.050	9.400	9.050	9.220	137,900	+0.19(+2.10%)
Aug 20, 2002	9.500	9.980	8.900	9.030	177,955	-0.57(-5.94%)
Aug 16, 2002	9.300	9.670	9.190	9.600	91,410	+0.39(+4.23%)
Aug 15, 2002	8.880	9.610	8.880	9.210	111,805	+0.16(+1.77%)
Aug 14, 2002	8.980	9.170	8.800	9.050	179,000	+0.25(+2.84%)
Aug 13, 2002	8.940	9.110	8.500	8.800	222,629	-0.21(-2.33%)
Aug 12, 2002	8.870	9.300	8.320	9.010	251,393	+0.20(+2.27%)
Aug 07, 2002	8.540	8.820	8.500	8.810	128,922	+0.27(+3.16%)
Aug 06, 2002	8.650	8.710	8.470	8.540	347,354	-0.13(-1.50%)
Aug 05, 2002	8.600	8.790	8.600	8.670	145,050	+0.02(+0.23%)
Aug 02, 2002	8.680	8.880	8.400	8.650	261,727	-0.06(-0.68%)
Aug 01, 2002	8.700	8.950	8.500	8.709	496,900	-0.00(-0.01%)
Jul 31, 2002	8.710	8.890	8.370	8.710	197,200	-0.14(-1.58%)
Jul 30, 2002	9.050	9.090	8.150	8.850	341,800	-0.07(-0.78%)
Jul 29, 2002	8.400	9.080	8.400	8.920	334,974	+0.45(+5.31%)
Jul 26, 2002	8.200	8.750	8.050	8.470	245,600	+0.45(+5.61%)
Jul 25, 2002	8.170	8.760	8.010	8.020	451,174	-0.21(-2.55%)
Jul 24, 2002	7.850	8.260	7.710	8.230	899,188	-0.02(-0.24%)
Jul 23, 2002	8.910	8.910	7.970	8.250	632,300	-0.46(-5.28%)
Jul 22, 2002	8.900	9.200	8.310	8.710	1,040,671	-0.51(-5.53%)
Jul 19, 2002	10.40	10.60	8.780	9.220	1,542,900	-3.83(-29.35%)
Jul 12, 2002	12.71	13.25	12.55	13.05	215,200	+0.30(+2.35%)
Jul 11, 2002	12.85	12.99	12.36	12.75	259,000	-0.18(-1.39%)
Jul 10, 2002	13.05	13.19	12.86	12.93	206,300	-0.17(-1.30%)
Jul 09, 2002	13.77	13.77	13.10	13.10	441,300	-0.67(-4.87%)
Jul 08, 2002	14.40	14.40	13.77	13.77	251,600	-0.63(-4.38%)
Jul 05, 2002	13.50	14.40	13.50	14.40	84,800	+0.90(+6.67%)
Jul 04, 2002	12.97	13.80	12.97	13.50	417,800	+0.00(+0.00%)
Jul 03, 2002	12.97	13.80	12.97	13.50	417,800	+0.38(+2.90%)
Jul 02, 2002	13.85	13.89	13.00	13.12	800,300	-0.77(-5.54%)
Jul 01, 2002	14.50	14.52	13.64	13.89	407,800	-0.81(-5.51%)
Jun 28, 2002	14.70	14.75	14.36	14.70	1,169,600	-0.05(-0.34%)
Jun 27, 2002	14.60	14.80	14.38	14.75	323,100	+0.02(+0.14%)
Jun 26, 2002	14.10	14.73	14.10	14.73	311,900	+0.03(+0.20%)
Jun 25, 2002	14.44	14.71	14.17	14.70	464,700	-0.22(-1.47%)
Jun 21, 2002	14.66	15.16	14.32	14.92	2,143,600	+0.72(+5.07%)
Jun 20, 2002	14.03	14.45	13.79	14.20	394,600	+0.32(+2.31%)
Jun 19, 2002	13.85	14.09	13.60	13.88	314,600	+0.18(+1.31%)
Jun 18, 2002	13.49	13.84	13.49	13.70	235,200	+0.04(+0.29%)
Jun 17, 2002	12.96	13.66	12.90	13.66	450,300	+0.68(+5.24%)
Jun 14, 2002	13.01	13.05	12.66	12.98	263,200	+0.09(+0.70%)
Jun 12, 2002	12.91	13.21	12.88	12.89	350,800	-0.11(-0.85%)
Jun 11, 2002	13.14	13.25	12.78	13.00	456,300	-0.17(-1.29%)
Jun 10, 2002	13.16	13.30	13.00	13.17	244,600	-0.05(-0.38%)
Jun 07, 2002	13.30	13.30	12.99	13.22	239,100	-0.06(-0.45%)
Jun 06, 2002	13.85	14.04	13.36	13.28	375,600	-0.48(-3.49%)
Jun 05, 2002	14.00	14.08	13.60	13.76	214,700	-0.71(-4.91%)
May 31, 2002	14.08	14.50	14.08	14.47	212,300	+0.30(+2.12%)
May 28, 2002	14.50	14.50	13.90	14.17	414,300	-0.32(-2.21%)
May 27, 2002	14.57	14.65	14.33	14.49	181,300	+0.00(+0.00%)
May 24, 2002	14.57	14.65	14.33	14.49	179,400	-0.12(-0.82%)
May 23, 2002	14.35	14.70	14.19	14.61	263,300	+0.42(+2.96%)
May 22, 2002	14.16	14.44	14.10	14.19	98,800	-0.08(-0.56%)
May 21, 2002	14.40	14.50	14.11	14.27	152,000	-0.13(-0.90%)
May 20, 2002	14.45	14.57	14.31	14.40	198,800	-0.23(-1.57%)
May 17, 2002	14.50	14.67	14.33	14.63	201,400	+0.32(+2.24%)
May 16, 2002	14.60	14.67	14.11	14.31	210,700	-0.19(-1.31%)
May 15, 2002	14.50	14.75	14.40	14.50	418,100	-0.15(-1.02%)
May 14, 2002	14.65	14.80	14.40	14.65	301,400	-0.07(-0.48%)
May 13, 2002	14.25	14.82	14.25	14.72	699,900	+0.52(+3.65%)
May 10, 2002	14.30	14.95	13.96	14.20	146,900	-0.04(-0.27%)
May 09, 2002	14.20	14.50	14.02	14.24	302,900	-0.16(-1.11%)
May 08, 2002	13.46	14.47	13.45	14.40	384,600	+1.02(+7.62%)
May 07, 2002	13.57	13.89	13.38	13.38	136,900	-0.26(-1.91%)
May 06, 2002	13.99	14.00	13.58	13.64	177,500	-0.14(-1.02%)
May 03, 2002	13.96	14.51	13.76	13.78	1,819,100	-0.22(-1.57%)
May 02, 2002	14.06	14.44	13.87	14.00	194,400	-0.11(-0.78%)
May 01, 2002	14.00	14.29	13.92	14.11	286,800	-0.15(-1.05%)
Apr 30, 2002	13.76	14.27	13.51	14.26	361,500	+0.29(+2.08%)
Apr 29, 2002	14.05	14.05	13.72	13.97	201,300	-0.03(-0.21%)
Apr 26, 2002	14.31	14.56	14.00	14.00	150,700	-0.61(-4.18%)
Apr 25, 2002	14.43	14.72	14.05	14.61	235,800	+0.11(+0.76%)
Apr 24, 2002	14.61	14.80	14.35	14.50	218,300	-0.20(-1.36%)
Apr 23, 2002	14.39	14.82	14.18	14.70	358,700	+0.48(+3.38%)
Apr 22, 2002	14.90	14.98	14.16	14.22	267,900	-0.76(-5.07%)
Apr 19, 2002	14.14	14.98	14.13	14.98	317,000	+0.60(+4.17%)
Apr 18, 2002	13.76	14.42	13.75	14.38	496,800	+0.58(+4.20%)
Apr 17, 2002	14.09	14.45	13.51	13.80	625,500	-0.59(-4.10%)
Apr 16, 2002	13.82	14.50	13.82	14.39	443,000	+0.34(+2.42%)
Apr 15, 2002	14.10	14.33	13.89	14.05	303,000	-0.15(-1.06%)
Apr 12, 2002	14.20	14.90	13.98	14.20	567,300	-0.05(-0.35%)
Apr 11, 2002	14.80	15.06	13.95	14.25	425,300	-0.75(-5.00%)
Apr 10, 2002	14.28	15.00	14.28	15.00	282,400	+0.60(+4.17%)
Apr 09, 2002	14.41	14.72	14.27	14.40	307,300	-0.27(-1.84%)
Apr 08, 2002	13.97	14.70	13.96	14.67	230,900	+0.11(+0.76%)
Apr 05, 2002	14.55	14.62	14.22	14.56	269,300	-0.01(-0.07%)
Apr 04, 2002	14.25	14.70	14.21	14.57	457,400	+0.32(+2.25%)
Apr 03, 2002	14.14	14.32	14.04	14.25	281,500	+0.09(+0.64%)
Apr 02, 2002	13.77	14.40	13.76	14.16	421,400	+0.11(+0.78%)
Apr 01, 2002	14.15	14.24	13.50	14.05	322,400	-0.24(-1.68%)
Mar 29, 2002	14.32	14.45	13.96	14.29	589,700	+0.00(+0.00%)
Mar 28, 2002	14.32	14.45	13.96	14.29	589,600	+0.08(+0.56%)
Mar 27, 2002	14.05	14.40	13.92	14.21	608,100	+0.11(+0.78%)
Mar 26, 2002	14.00	14.10	13.90	14.10	720,300	+0.10(+0.71%)
Mar 25, 2002	14.34	14.69	13.95	14.00	1,429,800	-0.37(-2.57%)
Mar 22, 2002	13.43	14.67	13.28	14.37	1,268,400	+1.09(+8.21%)
Mar 21, 2002	12.90	13.34	12.81	13.28	1,235,200	+0.48(+3.75%)
Mar 20, 2002	12.38	12.85	12.35	12.80	2,523,700	+0.48(+3.90%)
Mar 19, 2002	12.64	12.73	12.15	12.32	1,127,500	-0.13(-1.04%)
Mar 18, 2002	12.32	12.85	12.09	12.45	1,266,800	+0.20(+1.63%)
Mar 15, 2002	11.46	13.28	11.46	12.25	11,496,700	-1.92(-13.55%)
Mar 14, 2002	14.39	14.50	13.65	14.17	947,200	+0.02(+0.14%)
Mar 13, 2002	14.03	14.51	14.02	14.15	718,000	+0.15(+1.07%)
Mar 12, 2002	13.80	14.09	13.75	14.00	682,200	+0.30(+2.19%)
Mar 11, 2002	14.06	14.30	13.56	13.70	820,000	-0.19(-1.37%)
Mar 08, 2002	13.78	14.18	13.35	13.89	2,220,700	+0.75(+5.71%)
Mar 07, 2002	15.04	15.42	13.02	13.14	1,477,500	-1.76(-11.81%)
Mar 06, 2002	14.70	15.00	14.25	14.90	1,713,200	+0.41(+2.83%)
Mar 05, 2002	17.60	17.65	13.90	14.49	4,594,200	-3.15(-17.86%)
Mar 04, 2002	17.95	18.09	17.50	17.64	644,300	-0.36(-2.00%)

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.