Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	13.47	13.48	13.18	13.32	13,869	-0.27(-1.96%)
Mar 28, 2003	12.95	13.59	12.95	13.59	14,199	+0.58(+4.47%)
Mar 27, 2003	12.92	13.01	12.85	13.01	3,962	+0.01(+0.09%)
Mar 26, 2003	13.20	13.22	12.96	13.00	18,162	-0.13(-1.01%)
Mar 25, 2003	13.12	13.13	13.02	13.13	18,162	+0.05(+0.37%)
Mar 24, 2003	13.26	13.38	13.07	13.08	10,897	-0.30(-2.26%)
Mar 21, 2003	13.26	13.57	13.26	13.38	41,772	-0.06(-0.45%)
Mar 20, 2003	13.23	13.45	13.18	13.45	37,397	+0.02(+0.18%)
Mar 19, 2003	13.43	13.45	13.40	13.42	10,236	-0.08(-0.63%)
Mar 18, 2003	13.45	13.54	13.42	13.51	16,758	-0.06(-0.45%)
Mar 17, 2003	13.14	13.93	13.14	13.57	22,124	+0.36(+2.75%)
Mar 14, 2003	13.32	13.35	13.20	13.20	109,055	-0.24(-1.80%)
Mar 13, 2003	12.97	13.45	12.97	13.45	79,170	+0.59(+4.62%)
Mar 12, 2003	13.02	13.03	12.60	12.85	58,531	-0.22(-1.67%)
Mar 11, 2003	13.20	13.20	13.02	13.07	24,931	-0.07(-0.55%)
Mar 10, 2003	13.20	13.26	13.08	13.14	43,341	-0.07(-0.55%)
Mar 07, 2003	13.29	13.29	13.22	13.22	58,036	+0.02(+0.18%)
Mar 06, 2003	13.23	13.31	13.11	13.19	82,059	-0.04(-0.27%)
Mar 05, 2003	13.08	13.23	13.08	13.23	25,096	+0.15(+1.11%)
Mar 04, 2003	13.05	13.08	13.00	13.08	38,966	+0.10(+0.75%)
Mar 03, 2003	12.88	13.00	12.85	12.99	51,431	+0.13(+1.04%)
Feb 28, 2003	12.67	12.89	12.67	12.85	60,430	+0.16(+1.24%)
Feb 27, 2003	12.54	12.72	12.54	12.69	25,674	+0.10(+0.77%)
Feb 26, 2003	12.61	12.62	12.49	12.60	92,709	-0.04(-0.29%)
Feb 25, 2003	12.59	12.63	12.55	12.63	29,472	+0.06(+0.48%)
Feb 24, 2003	12.40	12.57	12.28	12.57	51,019	+0.23(+1.86%)
Feb 21, 2003	12.17	12.34	12.13	12.34	33,599	+0.17(+1.39%)
Feb 20, 2003	11.80	12.17	11.80	12.17	21,464	+0.41(+3.50%)
Feb 19, 2003	11.77	11.80	11.58	11.76	65,301	-0.01(-0.10%)
Feb 18, 2003	12.05	12.05	11.50	11.77	34,838	-0.16(-1.32%)
Feb 14, 2003	11.59	11.96	11.58	11.93	31,618	+0.40(+3.47%)
Feb 13, 2003	11.40	11.63	11.35	11.53	44,662	+0.16(+1.38%)
Feb 12, 2003	10.85	11.50	10.85	11.37	36,159	+0.59(+5.51%)
Feb 11, 2003	10.39	10.84	10.27	10.78	29,141	+0.33(+3.13%)
Feb 10, 2003	9.872	10.45	9.872	10.45	14,529	+0.58(+5.89%)
Feb 07, 2003	9.933	9.933	9.872	9.872	16,841	+0.01(+0.12%)
Feb 06, 2003	9.933	10.10	9.860	9.860	18,327	-0.13(-1.33%)
Feb 05, 2003	10.07	10.18	9.945	9.993	17,997	-0.07(-0.72%)
Feb 04, 2003	9.993	10.16	9.993	10.07	12,713	+0.02(+0.24%)
Feb 03, 2003	9.933	10.19	9.896	10.04	16,180	+0.15(+1.47%)
Jan 31, 2003	9.691	9.921	9.691	9.896	16,015	+0.21(+2.12%)
Jan 30, 2003	9.763	9.763	9.666	9.691	12,218	-0.07(-0.74%)
Jan 29, 2003	9.642	9.763	9.545	9.763	14,447	+0.11(+1.13%)
Jan 28, 2003	9.145	9.727	9.121	9.654	33,765	+0.56(+6.13%)
Jan 27, 2003	9.158	9.279	9.097	9.097	17,006	-0.05(-0.53%)
Jan 24, 2003	9.158	9.218	8.903	9.145	17,501	-0.04(-0.40%)
Jan 23, 2003	9.303	9.303	9.182	9.182	8,172	-0.08(-0.92%)
Jan 22, 2003	9.303	9.327	9.230	9.267	6,274	-0.06(-0.65%)
Jan 21, 2003	9.327	9.388	9.242	9.327	18,327	+0.02(+0.26%)
Jan 17, 2003	9.303	9.424	9.085	9.303	18,905	-0.12(-1.29%)
Jan 16, 2003	9.388	9.606	9.279	9.424	42,185	+0.34(+3.73%)
Jan 15, 2003	10.15	10.19	9.085	9.085	62,411	-1.13(-11.03%)
Jan 14, 2003	10.15	10.24	10.13	10.21	2,559	+0.12(+1.20%)
Jan 13, 2003	10.26	10.26	10.08	10.09	4,210	-0.17(-1.65%)
Jan 10, 2003	10.20	10.26	10.08	10.26	3,797	+0.12(+1.19%)
Jan 09, 2003	10.02	10.21	10.02	10.14	3,797	+0.18(+1.82%)
Jan 08, 2003	10.07	10.07	9.957	9.957	6,934	-0.17(-1.67%)
Jan 07, 2003	10.33	10.41	10.02	10.13	10,979	-0.35(-3.35%)
Jan 06, 2003	10.47	10.57	10.47	10.48	13,373	+0.01(+0.12%)
Jan 03, 2003	10.48	10.56	10.44	10.47	21,629	+0.06(+0.58%)
Jan 02, 2003	10.13	10.43	10.13	10.41	6,356	+0.35(+3.49%)
Dec 31, 2002	10.42	10.68	10.05	10.05	35,168	-0.30(-2.92%)
Dec 30, 2002	10.47	10.56	10.36	10.36	20,968	-0.05(-0.47%)
Dec 27, 2002	10.61	10.70	10.27	10.41	20,308	-0.15(-1.38%)
Dec 26, 2002	10.96	11.04	10.42	10.55	17,584	-0.36(-3.33%)
Dec 24, 2002	10.95	10.96	10.90	10.91	660	-0.05(-0.44%)
Dec 23, 2002	10.74	10.97	10.60	10.96	24,601	+0.23(+2.14%)
Dec 20, 2002	10.47	10.82	10.47	10.73	19,483	+0.33(+3.14%)
Dec 19, 2002	10.44	10.49	10.34	10.41	6,026	+0.02(+0.23%)
Dec 18, 2002	10.51	10.60	10.38	10.38	5,778	-0.19(-1.83%)
Dec 17, 2002	10.76	10.84	10.44	10.57	5,943	-0.12(-1.13%)
Dec 16, 2002	10.36	10.70	10.30	10.70	9,658	+0.36(+3.52%)
Dec 13, 2002	10.73	10.73	10.24	10.33	8,420	-0.38(-3.51%)
Dec 12, 2002	10.65	10.84	10.65	10.71	4,540	+0.18(+1.73%)
Dec 11, 2002	10.42	10.59	10.42	10.53	4,375	+0.10(+0.93%)
Dec 10, 2002	10.18	10.49	9.993	10.43	11,392	+0.25(+2.50%)
Dec 09, 2002	10.50	10.54	10.09	10.18	15,107	-0.45(-4.22%)
Dec 06, 2002	10.84	10.90	10.62	10.62	12,383	-0.29(-2.66%)
Dec 05, 2002	11.07	11.07	10.90	10.91	7,264	-0.10(-0.88%)
Dec 04, 2002	11.57	11.62	10.90	11.01	29,637	-0.62(-5.31%)
Dec 03, 2002	11.65	11.69	11.51	11.63	14,942	-0.06(-0.52%)
Dec 02, 2002	11.81	11.81	11.41	11.69	16,098	-0.18(-1.53%)
Nov 29, 2002	11.82	11.87	11.75	11.87	8,585	-0.07(-0.61%)
Nov 27, 2002	11.69	11.94	11.54	11.94	20,226	+0.31(+2.71%)
Nov 26, 2002	11.75	11.81	11.33	11.63	29,472	-0.19(-1.64%)
Nov 25, 2002	11.69	11.87	11.46	11.82	15,355	+0.13(+1.14%)
Nov 22, 2002	11.90	11.90	11.58	11.69	23,445	-0.33(-2.72%)
Nov 21, 2002	12.00	12.08	11.90	12.02	14,116	+0.01(+0.10%)
Nov 20, 2002	11.63	12.00	11.63	12.00	14,612	+0.31(+2.69%)
Nov 19, 2002	11.80	11.96	11.64	11.69	16,758	-0.18(-1.53%)
Nov 18, 2002	12.09	12.09	11.60	11.87	22,124	-0.16(-1.31%)
Nov 15, 2002	11.99	12.06	11.80	12.03	12,630	-0.07(-0.60%)
Nov 14, 2002	11.87	12.10	11.69	12.10	18,905	+0.29(+2.46%)
Nov 13, 2002	11.85	11.99	11.80	11.81	11,475	+0.01(+0.10%)
Nov 12, 2002	11.88	11.94	11.74	11.80	16,428	+0.04(+0.31%)
Nov 11, 2002	12.17	12.17	11.76	11.76	24,271	-0.40(-3.29%)
Nov 08, 2002	12.42	12.42	12.16	12.16	4,705	-0.31(-2.52%)
Nov 07, 2002	12.48	12.48	12.36	12.48	4,375	+0.00(+0.00%)
Nov 06, 2002	12.28	12.53	12.23	12.48	27,573	-0.11(-0.87%)
Nov 05, 2002	12.84	12.84	12.48	12.59	6,191	-0.25(-1.98%)
Nov 04, 2002	12.96	12.96	12.78	12.84	3,880	-0.07(-0.56%)
Nov 01, 2002	12.55	12.91	12.54	12.91	12,300	+0.35(+2.80%)
Oct 31, 2002	12.49	12.57	12.44	12.56	13,126	+0.13(+1.07%)
Oct 30, 2002	12.96	12.96	12.42	12.43	12,713	-0.59(-4.56%)
Oct 29, 2002	12.48	13.02	12.46	13.02	8,833	+0.48(+3.86%)
Oct 28, 2002	12.59	12.67	12.48	12.54	7,925	-0.05(-0.38%)
Oct 25, 2002	11.99	12.59	11.99	12.59	10,814	+0.58(+4.84%)
Oct 24, 2002	12.19	12.19	12.00	12.00	2,641	-0.17(-1.39%)
Oct 23, 2002	12.20	12.20	11.75	12.17	28,729	+0.06(+0.50%)
Oct 22, 2002	12.34	12.44	12.03	12.11	5,943	-0.25(-2.06%)
Oct 21, 2002	12.68	12.71	12.28	12.37	4,457	-0.24(-1.92%)
Oct 18, 2002	12.65	12.71	12.44	12.61	12,053	+0.08(+0.68%)
Oct 17, 2002	12.16	12.53	12.16	12.53	4,127	+0.47(+3.92%)
Oct 16, 2002	12.40	12.51	11.87	12.05	17,584	-0.34(-2.74%)
Oct 15, 2002	11.99	12.39	11.85	12.39	5,448	+0.30(+2.50%)
Oct 14, 2002	12.09	12.14	12.03	12.09	1,320	+0.00(+0.00%)
Oct 11, 2002	11.87	12.10	11.87	12.09	3,219	+0.28(+2.36%)
Oct 10, 2002	11.77	11.81	11.75	11.81	13,291	-0.08(-0.71%)
Oct 09, 2002	11.80	11.97	11.69	11.90	28,729	+0.02(+0.20%)
Oct 08, 2002	11.52	11.87	11.52	11.87	3,384	+0.17(+1.45%)
Oct 07, 2002	11.92	11.92	11.70	11.70	90,810	-0.28(-2.33%)
Oct 04, 2002	12.14	12.14	11.87	11.98	181,621	-0.19(-1.59%)
Oct 03, 2002	12.71	12.71	12.17	12.17	3,632	-0.46(-3.64%)
Oct 02, 2002	12.77	12.91	12.63	12.63	6,026	-0.06(-0.48%)
Oct 01, 2002	12.44	12.69	12.19	12.69	16,263	+0.80(+6.72%)
Sep 30, 2002	11.98	11.99	11.85	11.90	9,328	-0.45(-3.63%)
Sep 27, 2002	13.01	13.01	12.23	12.34	10,401	-0.65(-5.03%)
Sep 26, 2002	12.85	13.01	12.73	13.00	7,347	+0.22(+1.71%)
Sep 25, 2002	12.51	12.82	12.51	12.78	4,375	+0.28(+2.23%)
Sep 24, 2002	12.61	12.73	12.48	12.50	4,953	-0.17(-1.34%)
Sep 23, 2002	12.84	12.84	12.67	12.67	8,503	-0.29(-2.24%)
Sep 20, 2002	13.31	13.31	12.96	12.96	22,702	-0.05(-0.37%)
Sep 19, 2002	13.52	13.52	13.01	13.01	9,246	-0.58(-4.28%)
Sep 18, 2002	14.16	14.17	13.20	13.59	11,310	-0.57(-4.02%)
Sep 17, 2002	14.60	14.60	14.16	14.16	3,137	-0.50(-3.39%)
Sep 16, 2002	14.49	14.66	14.49	14.66	4,457	+0.17(+1.17%)
Sep 13, 2002	14.08	14.51	14.01	14.49	9,989	+0.41(+2.93%)
Sep 12, 2002	14.44	14.55	14.08	14.08	7,347	-0.53(-3.65%)
Sep 11, 2002	14.96	14.97	14.54	14.61	5,118	-0.59(-3.90%)
Sep 10, 2002	15.97	16.11	15.02	15.20	685,207	-0.76(-4.78%)
Sep 09, 2002	16.32	16.38	15.82	15.97	4,292	-0.35(-2.15%)
Sep 06, 2002	16.52	16.52	16.21	16.32	8,007	-0.10(-0.59%)
Sep 05, 2002	16.93	16.95	16.41	16.41	6,686	-0.64(-3.76%)
Sep 04, 2002	15.76	17.06	15.76	17.06	8,833	+1.31(+8.31%)
Sep 03, 2002	16.33	16.33	15.75	15.75	12,796	-0.76(-4.62%)
Aug 30, 2002	17.19	17.25	16.51	16.51	15,520	-0.68(-3.95%)
Aug 29, 2002	17.25	17.33	17.07	17.19	4,623	-0.24(-1.39%)
Aug 28, 2002	18.34	18.34	17.43	17.43	12,548	-1.09(-5.89%)
Aug 27, 2002	18.94	19.01	18.52	18.52	7,595	-0.42(-2.24%)
Aug 26, 2002	18.55	19.08	18.48	18.94	7,099	+0.39(+2.09%)
Aug 23, 2002	19.08	19.08	18.56	18.56	41,277	-0.45(-2.36%)
Aug 22, 2002	19.01	19.07	18.88	19.01	5,696	+0.05(+0.26%)
Aug 21, 2002	18.76	18.96	18.64	18.96	5,696	+0.27(+1.43%)
Aug 20, 2002	18.81	18.88	18.55	18.69	8,007	+0.10(+0.52%)
Aug 16, 2002	18.78	19.01	18.52	18.59	16,593	-0.24(-1.29%)
Aug 15, 2002	19.08	19.38	18.84	18.84	5,531	-0.18(-0.96%)
Aug 14, 2002	19.10	19.19	18.29	19.02	16,841	-0.17(-0.88%)
Aug 13, 2002	19.27	19.53	19.03	19.19	14,612	-0.06(-0.31%)
Aug 12, 2002	19.38	19.50	19.24	19.25	10,236	-0.33(-1.67%)
Aug 07, 2002	19.72	19.84	19.41	19.57	9,328	-0.15(-0.74%)
Aug 06, 2002	18.91	19.72	18.85	19.72	8,833	+0.94(+5.03%)
Aug 05, 2002	19.18	19.33	18.78	18.78	14,447	-0.33(-1.71%)
Aug 02, 2002	19.50	19.50	18.97	19.10	19,565	-0.40(-2.05%)
Aug 01, 2002	19.67	19.68	19.39	19.50	16,841	-0.23(-1.17%)
Jul 31, 2002	19.96	19.96	19.37	19.73	22,372	-0.25(-1.27%)
Jul 30, 2002	19.31	19.99	18.62	19.99	62,163	+0.53(+2.74%)
Jul 29, 2002	22.32	22.32	19.08	19.45	112,687	-2.87(-12.86%)
Jul 26, 2002	23.00	23.01	20.71	22.32	57,788	-0.91(-3.91%)
Jul 25, 2002	19.68	23.38	19.68	23.23	86,270	+3.25(+16.24%)
Jul 24, 2002	17.75	19.99	17.75	19.99	36,654	+2.12(+11.86%)
Jul 23, 2002	17.98	17.98	17.67	17.87	49,863	-0.11(-0.61%)
Jul 22, 2002	17.52	18.17	17.49	17.98	24,766	+0.31(+1.78%)
Jul 19, 2002	17.20	18.17	17.20	17.66	54,734	-0.39(-2.15%)
Jul 17, 2002	17.90	18.15	17.64	18.05	15,107	+0.40(+2.27%)
Jul 12, 2002	18.10	18.10	17.62	17.65	6,934	-0.44(-2.41%)
Jul 11, 2002	17.95	18.21	17.95	18.08	35,828	+0.01(+0.07%)
Jul 10, 2002	18.17	18.36	18.05	18.07	34,012	-0.10(-0.53%)
Jul 09, 2002	17.93	18.19	17.93	18.17	24,931	+0.16(+0.87%)
Jul 08, 2002	18.16	18.16	18.01	18.01	34,095	-0.15(-0.80%)
Jul 05, 2002	18.41	18.41	17.87	18.16	9,328	-0.25(-1.38%)
Jul 04, 2002	18.40	18.52	18.24	18.41	40,864	+0.00(+0.00%)
Jul 03, 2002	18.40	18.52	18.24	18.41	40,864	-0.11(-0.59%)
Jul 02, 2002	18.53	18.56	18.41	18.52	58,201	-0.01(-0.07%)
Jul 01, 2002	18.65	18.65	18.17	18.53	60,430	-0.40(-2.11%)
Jun 28, 2002	19.04	19.24	18.40	18.93	475,187	+0.13(+0.71%)
Jun 27, 2002	17.37	18.81	17.37	18.80	148,599	+1.43(+8.23%)
Jun 26, 2002	16.96	17.38	16.86	17.37	34,755	+0.42(+2.50%)
Jun 25, 2002	16.96	16.96	16.49	16.95	45,487	+1.51(+9.81%)
Jun 21, 2002	14.79	15.43	14.79	15.43	16,263	+0.79(+5.38%)
Jun 20, 2002	14.28	14.64	14.28	14.64	6,934	+0.45(+3.16%)
Jun 19, 2002	15.00	15.00	14.08	14.20	16,015	-0.94(-6.24%)
Jun 18, 2002	15.14	15.14	15.14	15.14	9,741	+0.00(+0.00%)
Jun 17, 2002	14.90	15.14	14.90	15.14	12,713	+0.30(+2.04%)
Jun 14, 2002	14.84	14.84	14.84	14.84	742	-0.06(-0.41%)
Jun 12, 2002	14.66	14.90	14.62	14.90	4,953	+0.07(+0.49%)
Jun 11, 2002	14.63	14.91	14.63	14.83	4,457	+0.29(+2.00%)
Jun 10, 2002	13.35	14.54	13.35	14.54	12,878	+1.31(+9.89%)
Jun 07, 2002	13.23	13.23	13.23	13.23	0	+0.00(+0.00%)
Jun 06, 2002	13.28	13.29	13.23	13.23	908	+0.06(+0.46%)
Jun 05, 2002	12.96	13.25	12.96	13.17	6,439	-0.22(-1.63%)
May 31, 2002	14.28	14.28	13.32	13.38	12,383	-0.99(-6.91%)
May 28, 2002	14.43	14.43	14.38	14.38	577	+0.00(+0.00%)
May 27, 2002	13.53	14.45	13.53	14.38	9,906	+0.00(+0.00%)
May 24, 2002	13.53	14.45	13.53	14.38	9,906	+0.79(+5.79%)
May 23, 2002	13.05	13.59	13.05	13.59	6,686	+0.57(+4.37%)
May 22, 2002	12.90	13.02	12.90	13.02	1,155	+0.17(+1.32%)
May 21, 2002	13.06	13.06	12.85	12.85	3,632	-0.22(-1.67%)
May 20, 2002	12.94	13.07	12.94	13.07	1,485	+0.12(+0.94%)
May 17, 2002	13.01	13.01	12.95	12.95	330	-0.12(-0.93%)
May 16, 2002	12.90	13.07	12.90	13.07	1,816	+0.18(+1.41%)
May 15, 2002	12.89	12.89	12.89	12.89	0	+0.00(+0.00%)
May 14, 2002	13.02	13.05	12.89	12.89	1,651	-0.13(-1.02%)
May 13, 2002	13.02	13.02	13.02	13.02	82	-0.06(-0.46%)
May 10, 2002	13.08	13.08	13.08	13.08	82	+0.06(+0.47%)
May 09, 2002	13.24	13.24	13.01	13.02	2,146	-0.22(-1.65%)
May 08, 2002	13.23	13.24	13.11	13.24	2,724	-0.17(-1.26%)
May 07, 2002	13.32	13.43	13.32	13.41	1,238	-0.11(-0.81%)
May 06, 2002	13.70	13.70	13.52	13.52	1,320	-0.12(-0.89%)
May 03, 2002	13.46	13.64	13.45	13.64	3,054	+0.13(+0.99%)
May 02, 2002	12.85	13.51	12.85	13.51	2,971	+0.58(+4.50%)
May 01, 2002	12.85	12.92	12.85	12.92	495	+0.07(+0.57%)
Apr 30, 2002	12.84	13.02	12.84	12.85	3,962	+0.00(+0.00%)
Apr 29, 2002	12.85	12.85	12.84	12.85	1,320	-0.06(-0.47%)
Apr 26, 2002	13.24	13.24	12.91	12.91	13,291	-0.39(-2.91%)
Apr 25, 2002	13.36	13.36	13.30	13.30	495	-0.06(-0.45%)
Apr 24, 2002	13.38	13.38	13.36	13.36	247	+0.02(+0.18%)
Apr 23, 2002	13.34	13.34	13.34	13.34	82	+0.00(+0.00%)
Apr 22, 2002	13.34	13.34	13.22	13.34	1,238	-0.06(-0.45%)
Apr 19, 2002	13.40	13.40	13.40	13.40	2,971	-0.12(-0.90%)
Apr 18, 2002	13.69	13.69	13.52	13.52	660	-0.23(-1.67%)
Apr 17, 2002	13.81	13.81	13.45	13.75	3,880	-0.18(-1.30%)
Apr 16, 2002	13.93	13.93	13.93	13.93	0	+0.00(+0.00%)
Apr 15, 2002	13.18	13.93	13.06	13.93	9,163	+0.87(+6.68%)
Apr 12, 2002	13.49	13.49	12.96	13.06	9,576	-0.50(-3.66%)
Apr 11, 2002	13.57	13.63	13.54	13.55	1,568	-0.06(-0.44%)
Apr 10, 2002	13.97	13.97	13.60	13.62	1,816	-0.47(-3.35%)
Apr 09, 2002	13.94	14.09	13.94	14.09	908	+0.04(+0.26%)
Apr 08, 2002	13.08	14.05	13.08	14.05	4,870	+1.03(+7.91%)
Apr 05, 2002	12.90	13.03	12.90	13.02	2,724	+0.06(+0.47%)
Apr 04, 2002	13.41	13.49	12.96	12.96	5,861	-0.50(-3.69%)
Apr 03, 2002	13.45	13.46	13.45	13.46	247	-0.07(-0.54%)
Apr 02, 2002	13.64	13.93	13.53	13.53	3,549	-0.11(-0.80%)

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.