Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	14.77	14.90	14.61	14.75	234,726	-0.01(-0.06%)
Apr 29, 2003	14.56	15.10	14.56	14.76	322,222	+0.20(+1.41%)
Apr 28, 2003	14.27	14.68	14.27	14.56	332,646	+0.29(+2.03%)
Apr 25, 2003	14.46	14.55	14.25	14.27	168,782	-0.20(-1.36%)
Apr 24, 2003	14.51	14.59	14.43	14.46	243,277	-0.31(-2.08%)
Apr 23, 2003	14.77	14.80	14.47	14.77	338,737	-0.13(-0.86%)
Apr 22, 2003	14.60	15.12	14.26	14.90	611,296	+0.67(+4.68%)
Apr 21, 2003	14.07	14.25	13.94	14.23	354,432	+0.15(+1.03%)
Apr 17, 2003	13.87	14.10	13.68	14.09	371,299	+0.28(+2.04%)
Apr 16, 2003	13.80	13.96	13.59	13.81	287,317	+0.14(+1.00%)
Apr 15, 2003	13.40	13.75	13.02	13.67	336,277	+0.27(+2.04%)
Apr 14, 2003	13.11	13.48	13.11	13.40	157,538	+0.29(+2.22%)
Apr 11, 2003	13.34	13.49	13.06	13.11	261,900	-0.03(-0.26%)
Apr 10, 2003	13.07	13.22	12.99	13.14	188,577	+0.03(+0.26%)
Apr 09, 2003	13.19	13.47	13.10	13.11	258,738	+0.03(+0.26%)
Apr 08, 2003	13.21	13.26	13.00	13.07	237,069	-0.22(-1.67%)
Apr 07, 2003	12.98	13.42	12.98	13.29	506,114	+0.73(+5.77%)
Apr 04, 2003	12.95	12.95	12.57	12.57	422,484	-0.36(-2.77%)
Apr 03, 2003	13.16	13.27	12.81	12.93	316,365	-0.10(-0.79%)
Apr 02, 2003	13.00	13.26	12.97	13.03	322,807	+0.50(+4.02%)
Apr 01, 2003	12.42	12.55	12.18	12.52	351,387	+0.40(+3.31%)
Mar 31, 2003	12.64	12.64	11.96	12.12	393,085	-0.50(-3.99%)
Mar 28, 2003	12.50	12.89	12.42	12.63	317,771	+0.21(+1.72%)
Mar 27, 2003	12.51	12.55	12.33	12.41	381,606	-0.09(-0.75%)
Mar 26, 2003	12.52	12.76	12.43	12.51	147,114	-0.19(-1.48%)
Mar 25, 2003	12.44	12.80	12.42	12.70	124,742	+0.26(+2.06%)
Mar 24, 2003	12.64	12.70	12.29	12.44	207,318	-0.36(-2.80%)
Mar 21, 2003	12.78	12.84	12.56	12.80	333,583	+0.10(+0.81%)
Mar 20, 2003	12.34	12.80	12.17	12.70	332,412	-0.02(-0.13%)
Mar 19, 2003	12.60	12.76	12.38	12.71	226,879	+0.20(+1.57%)
Mar 18, 2003	12.64	12.66	12.34	12.52	133,410	-0.03(-0.27%)
Mar 17, 2003	12.17	12.58	11.99	12.55	315,428	+0.40(+3.30%)
Mar 14, 2003	12.17	12.33	12.11	12.15	197,011	+0.01(+0.07%)
Mar 13, 2003	11.99	12.24	11.99	12.14	288,254	+0.24(+2.01%)
Mar 12, 2003	11.97	12.02	11.71	11.90	264,008	-0.07(-0.57%)
Mar 11, 2003	12.10	12.29	11.81	11.97	494,987	-0.06(-0.50%)
Mar 10, 2003	12.25	12.33	12.01	12.03	285,092	-0.32(-2.56%)
Mar 07, 2003	12.17	12.93	12.00	12.35	709,919	+0.67(+5.78%)
Mar 06, 2003	11.86	11.86	11.61	11.67	124,625	-0.21(-1.80%)
Mar 05, 2003	11.97	12.34	11.76	11.88	238,826	-0.17(-1.42%)
Mar 04, 2003	12.44	12.44	12.00	12.06	152,502	-0.41(-3.29%)
Mar 03, 2003	12.45	12.81	12.41	12.46	241,285	+0.19(+1.53%)
Feb 28, 2003	12.66	12.81	12.28	12.28	169,720	-0.45(-3.55%)
Feb 27, 2003	12.62	12.89	12.45	12.73	202,633	+0.26(+2.12%)
Feb 26, 2003	12.49	12.61	12.38	12.46	205,327	-0.08(-0.61%)
Feb 25, 2003	12.18	12.65	11.97	12.54	176,747	+0.37(+3.02%)
Feb 24, 2003	12.53	12.53	12.16	12.17	150,159	-0.44(-3.52%)
Feb 21, 2003	12.58	12.68	12.43	12.62	238,006	+0.13(+1.03%)
Feb 20, 2003	12.86	12.86	12.49	12.49	157,889	-0.24(-1.88%)
Feb 19, 2003	13.04	13.15	12.65	12.73	130,716	-0.31(-2.36%)
Feb 18, 2003	12.85	13.04	12.79	13.04	257,566	+0.26(+2.00%)
Feb 14, 2003	12.72	12.89	12.63	12.78	212,589	+0.11(+0.88%)
Feb 13, 2003	12.76	12.79	12.48	12.67	237,654	-0.09(-0.74%)
Feb 12, 2003	13.04	13.09	12.52	12.76	317,771	-0.26(-2.03%)
Feb 11, 2003	12.93	13.13	12.81	13.03	354,432	+0.09(+0.73%)
Feb 10, 2003	12.97	13.23	12.92	12.93	424,592	-0.01(-0.07%)
Feb 07, 2003	13.49	13.58	12.94	12.94	259,440	-0.42(-3.13%)
Feb 06, 2003	13.63	13.75	13.36	13.36	218,328	-0.24(-1.76%)
Feb 05, 2003	13.80	13.90	13.60	13.60	185,415	-0.17(-1.24%)
Feb 04, 2003	13.75	13.82	13.59	13.77	217,391	-0.04(-0.31%)
Feb 03, 2003	13.88	13.92	13.67	13.81	310,040	-0.04(-0.31%)
Jan 31, 2003	13.84	14.02	13.60	13.86	340,494	+0.02(+0.12%)
Jan 30, 2003	14.13	14.13	13.51	13.84	321,167	-0.33(-2.35%)
Jan 29, 2003	13.87	14.25	13.79	14.17	314,023	+0.38(+2.72%)
Jan 28, 2003	13.92	14.00	13.56	13.80	186,352	-0.03(-0.19%)
Jan 27, 2003	14.10	14.20	13.81	13.82	253,818	-0.26(-1.82%)
Jan 24, 2003	14.30	14.30	13.95	14.08	238,474	-0.18(-1.26%)
Jan 23, 2003	14.30	14.43	13.94	14.26	347,170	+0.02(+0.12%)
Jan 22, 2003	14.77	14.78	14.19	14.24	400,464	-0.48(-3.25%)
Jan 21, 2003	16.26	15.08	14.62	14.72	301,841	-0.32(-2.16%)
Jan 17, 2003	16.26	16.26	14.47	15.04	1,077,821	-1.21(-7.46%)
Jan 16, 2003	16.18	16.65	16.14	16.26	164,917	+0.03(+0.21%)
Jan 15, 2003	16.39	16.43	16.19	16.22	177,801	-0.22(-1.35%)
Jan 14, 2003	16.38	16.50	16.33	16.44	126,382	+0.06(+0.36%)
Jan 13, 2003	16.56	16.65	16.33	16.38	156,015	-0.13(-0.78%)
Jan 10, 2003	16.64	16.84	16.44	16.51	182,252	-0.18(-1.07%)
Jan 09, 2003	16.40	16.90	16.40	16.69	169,837	+0.44(+2.73%)
Jan 08, 2003	16.75	16.75	16.25	16.25	223,130	-0.61(-3.65%)
Jan 07, 2003	17.06	17.14	16.64	16.86	214,931	-0.26(-1.50%)
Jan 06, 2003	16.68	17.40	16.68	17.12	202,164	+0.24(+1.42%)
Jan 03, 2003	16.90	17.08	16.78	16.88	203,101	-0.03(-0.20%)
Jan 02, 2003	16.65	16.99	16.57	16.91	172,882	+0.33(+2.01%)
Dec 31, 2002	16.07	17.02	16.07	16.58	664,941	+0.61(+3.85%)
Dec 30, 2002	15.75	16.18	15.48	15.97	339,674	+0.24(+1.52%)
Dec 27, 2002	15.97	16.00	15.67	15.73	159,061	-0.32(-2.02%)
Dec 26, 2002	15.94	16.08	15.85	16.05	211,417	+0.15(+0.97%)
Dec 24, 2002	15.99	16.02	15.89	15.90	53,762	-0.14(-0.85%)
Dec 23, 2002	15.74	16.25	15.74	16.03	348,927	+0.33(+2.12%)
Dec 20, 2002	15.52	15.71	15.52	15.70	203,101	+0.34(+2.22%)
Dec 19, 2002	15.45	15.69	15.26	15.36	133,175	-0.03(-0.22%)
Dec 18, 2002	15.56	15.56	15.32	15.39	127,436	-0.19(-1.21%)
Dec 17, 2002	15.60	15.81	15.52	15.58	133,058	-0.03(-0.16%)
Dec 16, 2002	15.18	15.67	15.18	15.61	192,443	+0.44(+2.87%)
Dec 13, 2002	15.50	15.54	15.12	15.17	210,715	-0.32(-2.04%)
Dec 12, 2002	15.62	15.72	15.28	15.49	224,067	-0.14(-0.87%)
Dec 11, 2002	15.37	15.62	15.10	15.62	178,153	+0.15(+0.94%)
Dec 10, 2002	15.50	15.59	15.35	15.48	168,197	+0.11(+0.72%)
Dec 09, 2002	15.61	15.61	15.21	15.37	254,287	-0.32(-2.01%)
Dec 06, 2002	15.52	15.81	15.38	15.68	137,509	+0.14(+0.88%)
Dec 05, 2002	15.88	15.88	15.38	15.55	211,769	-0.33(-2.10%)
Dec 04, 2002	15.84	16.22	15.58	15.88	190,100	-0.02(-0.11%)
Dec 03, 2002	16.62	16.62	15.87	15.90	219,734	-0.79(-4.76%)
Dec 02, 2002	16.61	16.82	16.45	16.69	326,555	+0.50(+3.11%)
Nov 29, 2002	16.62	16.67	16.19	16.19	210,363	-0.26(-1.61%)
Nov 27, 2002	15.49	16.53	15.47	16.45	466,290	+1.14(+7.41%)
Nov 26, 2002	15.58	15.58	15.24	15.32	325,618	-0.20(-1.32%)
Nov 25, 2002	15.34	15.72	15.19	15.52	254,755	+0.42(+2.77%)
Nov 22, 2002	15.37	15.48	14.94	15.10	284,623	-0.16(-1.06%)
Nov 21, 2002	15.03	15.35	15.01	15.27	218,211	+0.26(+1.71%)
Nov 20, 2002	14.86	15.01	14.74	15.01	172,062	+0.09(+0.57%)
Nov 19, 2002	14.96	15.06	14.62	14.92	206,967	-0.06(-0.40%)
Nov 18, 2002	15.28	15.41	14.91	14.98	276,307	-0.14(-0.90%)
Nov 15, 2002	15.05	15.15	14.97	15.12	189,046	+0.08(+0.51%)
Nov 14, 2002	14.43	15.07	14.43	15.04	357,126	+0.64(+4.45%)
Nov 13, 2002	14.00	14.45	13.66	14.40	398,707	+0.40(+2.87%)
Nov 12, 2002	14.01	14.21	13.87	14.00	291,065	+0.20(+1.49%)
Nov 11, 2002	14.33	14.33	13.69	13.80	275,838	-0.60(-4.15%)
Nov 08, 2002	14.51	14.57	14.24	14.39	218,679	-0.08(-0.53%)
Nov 07, 2002	14.60	14.63	14.34	14.47	211,652	-0.26(-1.80%)
Nov 06, 2002	14.58	14.82	14.30	14.74	276,775	+0.15(+1.05%)
Nov 05, 2002	14.96	14.96	14.33	14.58	244,448	-0.39(-2.62%)
Nov 04, 2002	14.98	15.29	14.77	14.97	496,275	+0.08(+0.52%)
Nov 01, 2002	14.56	14.92	14.15	14.90	295,516	+0.48(+3.32%)
Oct 31, 2002	14.05	14.53	14.05	14.42	244,682	+0.43(+3.05%)
Oct 30, 2002	14.22	14.25	13.86	13.99	260,729	-0.23(-1.62%)
Oct 29, 2002	14.18	14.22	13.90	14.22	240,583	+0.03(+0.24%)
Oct 28, 2002	14.75	14.75	14.18	14.19	356,189	-0.55(-3.76%)
Oct 25, 2002	14.43	14.78	14.40	14.74	264,008	+0.25(+1.71%)
Oct 24, 2002	14.64	14.78	14.43	14.50	322,339	-0.15(-0.99%)
Oct 23, 2002	14.97	14.97	14.33	14.64	246,790	-0.32(-2.11%)
Oct 22, 2002	15.03	15.26	14.77	14.96	209,895	-0.56(-3.63%)
Oct 21, 2002	14.81	15.52	14.77	15.52	225,473	+0.76(+5.15%)
Oct 18, 2002	15.15	15.15	14.69	14.76	272,910	-0.38(-2.48%)
Oct 17, 2002	15.30	15.35	15.03	15.14	300,201	+0.35(+2.37%)
Oct 16, 2002	15.33	15.35	14.62	14.79	293,291	-0.63(-4.10%)
Oct 15, 2002	15.09	15.60	15.09	15.42	445,207	+0.55(+3.67%)
Oct 14, 2002	14.65	14.93	14.56	14.87	281,812	+0.22(+1.52%)
Oct 11, 2002	14.68	14.71	14.34	14.65	1,271,670	+0.60(+4.25%)
Oct 10, 2002	13.98	14.17	13.71	14.05	569,481	+0.16(+1.17%)
Oct 09, 2002	14.70	14.72	13.89	13.89	354,315	-0.84(-5.68%)
Oct 08, 2002	14.95	15.07	14.45	14.73	356,892	-0.18(-1.20%)
Oct 07, 2002	15.37	15.39	14.83	14.91	577,797	-0.29(-1.91%)
Oct 04, 2002	15.52	15.53	14.99	15.20	448,135	-0.21(-1.38%)
Oct 03, 2002	15.60	15.79	15.33	15.41	1,072,785	-0.14(-0.88%)
Oct 02, 2002	16.26	16.30	15.50	15.55	335,574	-0.62(-3.85%)
Oct 01, 2002	15.79	16.17	15.47	16.17	304,652	+0.44(+2.82%)
Sep 30, 2002	15.81	16.00	15.50	15.73	201,696	-0.09(-0.59%)
Sep 27, 2002	16.22	16.43	15.79	15.82	273,262	-0.61(-3.69%)
Sep 26, 2002	15.98	16.43	15.88	16.43	440,053	+0.57(+3.61%)
Sep 25, 2002	15.69	15.91	15.56	15.85	368,019	+0.30(+1.92%)
Sep 24, 2002	15.81	15.81	15.45	15.56	156,718	-0.27(-1.73%)
Sep 23, 2002	15.88	16.09	15.71	15.83	427,638	-0.05(-0.32%)
Sep 20, 2002	15.46	15.89	15.45	15.88	383,129	+0.38(+2.42%)
Sep 19, 2002	16.20	16.20	15.50	15.50	3,560,723	-0.64(-3.97%)
Sep 18, 2002	16.33	16.33	15.85	16.14	222,662	-0.18(-1.10%)
Sep 17, 2002	16.76	16.82	16.29	16.32	194,785	-0.25(-1.49%)
Sep 16, 2002	16.66	16.84	16.32	16.57	258,035	-0.05(-0.31%)
Sep 13, 2002	16.82	16.84	16.56	16.62	238,123	-0.25(-1.47%)
Sep 12, 2002	17.16	17.19	16.87	16.87	231,798	-0.29(-1.69%)
Sep 11, 2002	17.37	17.50	17.14	17.16	243,277	-0.14(-0.79%)
Sep 10, 2002	17.55	17.61	17.22	17.30	328,195	-0.40(-2.27%)
Sep 09, 2002	17.86	17.88	17.53	17.70	122,985	-0.14(-0.77%)
Sep 06, 2002	17.50	17.97	17.50	17.84	144,068	+0.29(+1.65%)
Sep 05, 2002	18.00	18.00	17.54	17.54	227,464	-0.54(-2.97%)
Sep 04, 2002	17.42	18.10	17.37	18.08	233,086	+0.77(+4.44%)
Sep 03, 2002	17.63	17.63	17.22	17.31	164,097	-0.43(-2.41%)
Aug 30, 2002	17.98	18.25	17.74	17.74	130,716	-0.32(-1.80%)
Aug 29, 2002	18.21	18.43	17.93	18.07	995,597	-0.16(-0.89%)
Aug 28, 2002	18.23	18.48	18.14	18.23	151,213	-0.17(-0.93%)
Aug 27, 2002	18.78	18.93	18.40	18.40	128,959	-0.37(-1.96%)
Aug 26, 2002	18.44	18.81	18.21	18.77	97,451	+0.41(+2.23%)
Aug 23, 2002	18.78	18.78	18.35	18.36	131,301	-0.43(-2.27%)
Aug 22, 2002	18.56	18.84	18.42	18.78	212,237	+0.33(+1.80%)
Aug 21, 2002	18.36	18.61	18.19	18.45	185,532	+0.22(+1.22%)
Aug 20, 2002	18.61	18.65	18.22	18.23	190,100	+0.30(+1.67%)
Aug 16, 2002	17.93	18.19	17.79	17.93	150,627	+0.00(+0.00%)
Aug 15, 2002	18.06	18.23	17.85	17.93	161,286	+0.00(+0.00%)
Aug 14, 2002	17.43	17.95	17.15	17.93	222,193	+0.45(+2.59%)
Aug 13, 2002	17.98	18.06	17.47	17.48	104,362	-0.52(-2.89%)
Aug 12, 2002	18.17	18.17	17.76	18.00	135,166	+0.30(+1.69%)
Aug 07, 2002	17.56	17.70	17.18	17.70	178,153	+0.22(+1.27%)
Aug 06, 2002	17.08	17.68	17.08	17.48	148,753	+0.44(+2.56%)
Aug 05, 2002	17.37	17.51	17.03	17.04	115,137	-0.38(-2.20%)
Aug 02, 2002	18.00	18.00	17.25	17.43	165,503	-0.50(-2.81%)
Aug 01, 2002	17.85	18.25	17.78	17.93	221,608	+0.07(+0.38%)
Jul 31, 2002	18.04	18.04	17.72	17.86	331,709	-0.20(-1.13%)
Jul 30, 2002	18.36	18.42	17.90	18.07	449,307	-0.40(-2.17%)
Jul 29, 2002	18.08	18.61	18.01	18.47	409,600	+0.20(+1.07%)
Jul 26, 2002	18.55	18.56	17.93	18.27	182,252	-0.29(-1.56%)
Jul 25, 2002	17.84	18.78	17.79	18.56	357,243	+0.75(+4.22%)
Jul 24, 2002	17.89	17.89	16.86	17.81	753,139	-0.36(-1.97%)
Jul 23, 2002	18.70	18.76	18.08	18.17	364,037	-0.66(-3.49%)
Jul 22, 2002	19.00	19.20	18.77	18.83	463,245	-0.38(-1.96%)
Jul 19, 2002	19.64	19.90	19.10	19.20	441,225	-0.86(-4.30%)
Jul 17, 2002	20.11	20.46	19.31	20.06	285,560	+0.29(+1.47%)
Jul 12, 2002	19.62	19.79	19.30	19.77	239,646	+0.16(+0.83%)
Jul 11, 2002	19.12	19.62	18.44	19.61	354,666	+0.38(+1.95%)
Jul 10, 2002	19.81	19.81	19.00	19.24	426,349	-0.75(-3.76%)
Jul 09, 2002	19.98	19.99	19.98	19.99	246,439	+0.12(+0.60%)
Jul 08, 2002	20.83	20.83	19.87	19.87	293,876	-1.05(-5.02%)
Jul 05, 2002	20.15	20.92	20.15	20.92	106,118	+0.78(+3.86%)
Jul 04, 2002	20.06	20.27	19.89	20.14	329,249	+0.00(+0.00%)
Jul 03, 2002	20.06	20.27	19.89	20.14	327,024	+0.09(+0.43%)
Jul 02, 2002	20.40	20.40	19.85	20.05	513,025	-0.35(-1.72%)
Jul 01, 2002	20.47	20.63	20.23	20.40	475,895	-0.09(-0.42%)
Jun 28, 2002	20.64	20.64	19.92	20.49	592,907	-0.33(-1.60%)
Jun 27, 2002	20.70	20.97	19.39	20.82	1,322,504	-0.69(-3.21%)
Jun 26, 2002	21.24	21.75	20.70	21.51	246,205	+0.10(+0.48%)
Jun 25, 2002	21.47	21.89	21.13	21.41	374,578	-0.02(-0.08%)
Jun 21, 2002	21.45	21.67	21.45	21.43	265,882	-0.03(-0.12%)
Jun 20, 2002	21.78	21.88	21.28	21.45	468,750	-0.32(-1.45%)
Jun 19, 2002	21.75	21.96	21.45	21.77	246,556	+0.03(+0.16%)
Jun 18, 2002	21.26	21.83	21.23	21.74	146,879	+0.40(+1.88%)
Jun 17, 2002	21.19	21.41	21.02	21.34	384,417	+0.15(+0.73%)
Jun 14, 2002	21.48	21.48	20.92	21.18	357,009	-0.79(-3.61%)
Jun 12, 2002	21.75	22.08	21.57	21.98	274,199	+0.22(+1.02%)
Jun 11, 2002	21.83	22.04	21.69	21.75	159,178	-0.16(-0.74%)
Jun 10, 2002	21.84	22.16	21.78	21.92	131,770	-0.05(-0.23%)
Jun 07, 2002	21.59	22.06	21.53	21.97	197,830	+0.38(+1.74%)
Jun 06, 2002	21.76	21.76	21.34	21.59	162,575	-0.09(-0.39%)
Jun 05, 2002	21.69	21.75	21.45	21.68	220,436	+0.08(+0.36%)
May 31, 2002	21.83	21.83	21.48	21.60	238,123	-0.40(-1.82%)
May 28, 2002	22.16	22.18	21.77	22.00	293,291	+0.05(+0.23%)
May 27, 2002	21.77	21.96	21.45	21.95	164,097	+0.00(+0.00%)
May 24, 2002	21.77	21.96	21.45	21.95	162,223	+0.33(+1.54%)
May 23, 2002	21.43	21.73	21.22	21.62	176,044	+0.14(+0.64%)
May 22, 2002	21.42	21.49	21.20	21.48	125,093	+0.06(+0.28%)
May 21, 2002	21.40	21.55	21.17	21.42	175,927	+0.11(+0.52%)
May 20, 2002	21.34	21.54	21.22	21.31	152,736	+0.00(+0.00%)
May 17, 2002	21.50	21.68	21.14	21.31	276,893	-0.19(-0.87%)
May 16, 2002	21.94	21.94	21.26	21.50	496,392	+0.75(+3.62%)
May 15, 2002	20.87	20.99	20.66	20.75	143,014	+0.00(+0.00%)
May 14, 2002	20.49	20.87	20.49	20.75	225,941	+0.22(+1.08%)
May 13, 2002	20.27	20.58	20.12	20.52	135,752	+0.26(+1.26%)
May 10, 2002	20.13	20.29	19.65	20.27	252,530	+0.22(+1.11%)
May 09, 2002	20.45	20.62	20.00	20.05	232,735	-0.43(-2.08%)
May 08, 2002	20.35	20.74	20.32	20.47	149,222	+0.15(+0.76%)
May 07, 2002	20.33	20.49	19.76	20.32	348,458	+0.16(+0.80%)
May 06, 2002	19.87	20.34	19.81	20.16	481,517	+0.28(+1.42%)
May 03, 2002	19.91	20.06	19.84	19.88	292,705	-0.07(-0.34%)
May 02, 2002	19.64	19.98	19.64	19.94	197,948	+0.30(+1.52%)

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.