Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.66	13.67	13.45	13.57	353,384	-0.10(-0.70%)
Apr 29, 2003	14.05	14.05	13.58	13.66	382,264	-0.30(-2.11%)
Apr 28, 2003	13.43	14.00	13.28	13.96	276,721	+0.57(+4.27%)
Apr 25, 2003	12.97	13.43	12.86	13.39	609,313	+0.56(+4.38%)
Apr 24, 2003	12.55	12.93	12.55	12.83	185,251	+0.11(+0.90%)
Apr 23, 2003	12.42	12.86	12.38	12.71	219,592	+0.30(+2.38%)
Apr 22, 2003	12.27	12.56	12.10	12.42	242,170	+0.05(+0.38%)
Apr 21, 2003	12.14	12.46	12.09	12.37	191,237	+0.18(+1.48%)
Apr 17, 2003	12.19	12.28	12.01	12.19	139,463	+0.10(+0.79%)
Apr 16, 2003	12.47	12.49	11.79	12.09	451,996	-0.33(-2.68%)
Apr 15, 2003	12.28	12.46	12.20	12.43	161,832	+0.14(+1.16%)
Apr 14, 2003	11.95	12.46	11.95	12.28	241,435	+0.39(+3.28%)
Apr 11, 2003	11.95	12.19	11.76	11.89	225,998	-0.15(-1.27%)
Apr 10, 2003	12.34	12.34	11.76	12.05	358,110	-0.29(-2.32%)
Apr 09, 2003	13.09	13.09	12.33	12.33	309,277	-0.81(-6.16%)
Apr 08, 2003	13.05	13.17	12.89	13.14	204,574	+0.18(+1.40%)
Apr 07, 2003	12.76	13.20	12.76	12.96	178,635	+0.44(+3.50%)
Apr 04, 2003	12.46	12.71	12.38	12.52	95,461	+0.15(+1.23%)
Apr 03, 2003	12.67	12.67	12.36	12.37	82,438	-0.21(-1.67%)
Apr 02, 2003	12.43	12.76	12.43	12.58	98,821	+0.25(+2.01%)
Apr 01, 2003	12.15	12.61	12.15	12.33	280,607	+0.19(+1.57%)
Mar 31, 2003	12.38	12.38	11.90	12.14	141,878	-0.33(-2.67%)
Mar 28, 2003	12.38	12.47	12.17	12.47	128,121	+0.08(+0.61%)
Mar 27, 2003	12.35	12.43	12.14	12.40	117,934	+0.02(+0.15%)
Mar 26, 2003	12.52	12.52	12.29	12.38	271,680	-0.10(-0.76%)
Mar 25, 2003	12.50	12.57	12.46	12.47	256,978	-0.08(-0.61%)
Mar 24, 2003	13.25	13.25	12.47	12.55	105,227	-0.75(-5.65%)
Mar 21, 2003	13.10	13.31	12.76	13.30	141,668	+0.30(+2.27%)
Mar 20, 2003	12.52	13.01	12.05	13.01	227,573	+0.46(+3.64%)
Mar 19, 2003	12.23	12.55	12.23	12.55	101,762	+0.32(+2.65%)
Mar 18, 2003	12.57	12.57	12.06	12.23	224,002	-0.32(-2.58%)
Mar 17, 2003	12.05	12.65	12.05	12.55	291,214	+0.41(+3.37%)
Mar 14, 2003	12.38	12.38	12.01	12.14	157,841	+0.00(+0.00%)
Mar 13, 2003	11.62	12.14	11.58	12.14	323,874	+0.58(+5.02%)
Mar 12, 2003	11.42	11.61	11.17	11.56	158,051	+0.19(+1.68%)
Mar 11, 2003	11.52	11.86	11.37	11.37	130,222	-0.32(-2.77%)
Mar 10, 2003	11.80	11.88	11.60	11.69	247,841	-0.15(-1.29%)
Mar 07, 2003	11.47	12.02	11.40	11.85	286,173	+0.37(+3.24%)
Mar 06, 2003	11.96	11.96	11.46	11.47	181,470	-0.48(-3.98%)
Mar 05, 2003	11.71	11.98	11.66	11.95	186,196	+0.24(+2.03%)
Mar 04, 2003	11.89	11.95	11.47	11.71	291,739	-0.09(-0.73%)
Mar 03, 2003	12.00	12.24	11.72	11.80	199,848	-0.11(-0.96%)
Feb 28, 2003	11.61	12.00	11.59	11.91	308,542	+0.37(+3.22%)
Feb 27, 2003	11.15	11.63	11.15	11.54	239,545	+0.36(+3.24%)
Feb 26, 2003	11.60	11.60	11.14	11.18	143,664	-0.37(-3.21%)
Feb 25, 2003	11.14	11.67	11.05	11.55	340,992	+0.36(+3.23%)
Feb 24, 2003	11.24	11.44	11.02	11.19	290,584	-0.05(-0.42%)
Feb 21, 2003	11.19	11.43	11.01	11.24	578,752	-0.11(-1.01%)
Feb 20, 2003	11.47	11.62	11.35	11.35	158,051	-0.12(-1.08%)
Feb 19, 2003	11.73	11.77	11.36	11.47	253,092	-0.35(-2.98%)
Feb 18, 2003	11.76	11.97	11.57	11.83	490,537	+0.77(+6.98%)
Feb 14, 2003	10.87	11.14	10.60	11.06	320,829	+0.18(+1.66%)
Feb 13, 2003	11.76	11.76	10.68	10.87	369,452	-0.79(-6.78%)
Feb 12, 2003	11.78	11.90	11.58	11.66	155,951	-0.21(-1.76%)
Feb 11, 2003	11.42	11.94	11.38	11.87	463,023	+0.55(+4.88%)
Feb 10, 2003	10.71	11.57	10.71	11.32	331,436	+0.41(+3.75%)
Feb 07, 2003	11.24	11.38	10.86	10.91	315,683	-0.56(-4.90%)
Feb 06, 2003	11.43	11.66	11.43	11.47	330,805	-0.11(-0.99%)
Feb 05, 2003	12.00	12.09	11.50	11.59	514,061	-0.44(-3.64%)
Feb 04, 2003	12.09	12.19	11.85	12.03	453,046	-0.44(-3.51%)
Feb 03, 2003	12.71	12.88	12.24	12.46	171,283	-0.28(-2.17%)
Jan 31, 2003	12.13	12.75	12.11	12.74	173,699	+0.51(+4.21%)
Jan 30, 2003	12.63	12.76	12.14	12.23	144,714	-0.30(-2.43%)
Jan 29, 2003	12.14	12.70	12.09	12.53	237,970	+0.15(+1.23%)
Jan 28, 2003	13.00	13.20	12.36	12.38	322,614	-0.62(-4.76%)
Jan 27, 2003	12.86	13.04	12.76	13.00	209,090	+0.05(+0.37%)
Jan 24, 2003	13.05	13.07	12.86	12.95	153,430	-0.04(-0.29%)
Jan 23, 2003	12.62	13.33	12.28	12.99	724,412	+0.37(+2.94%)
Jan 22, 2003	13.01	13.04	12.36	12.62	261,914	-0.43(-3.28%)
Jan 21, 2003	13.05	13.14	12.95	13.05	127,281	+0.03(+0.22%)
Jan 17, 2003	13.26	13.26	12.76	13.02	100,081	-0.27(-2.01%)
Jan 16, 2003	13.43	13.54	13.19	13.28	48,728	-0.06(-0.43%)
Jan 15, 2003	13.43	13.43	13.25	13.34	71,937	-0.05(-0.36%)
Jan 14, 2003	13.19	13.47	13.16	13.39	152,905	+0.24(+1.81%)
Jan 13, 2003	13.28	13.28	13.12	13.15	129,276	+0.06(+0.44%)
Jan 10, 2003	13.23	13.49	13.09	13.09	183,676	-0.04(-0.29%)
Jan 09, 2003	13.09	13.28	13.08	13.13	200,373	+0.23(+1.77%)
Jan 08, 2003	13.87	13.87	12.52	12.90	923,106	-0.96(-6.94%)
Jan 07, 2003	13.86	13.93	13.81	13.86	308,962	+0.01(+0.07%)
Jan 06, 2003	13.79	14.05	13.75	13.85	315,263	+0.13(+0.97%)
Jan 03, 2003	13.71	13.81	13.61	13.72	147,129	-0.09(-0.62%)
Jan 02, 2003	13.28	13.81	13.28	13.81	209,195	+0.43(+3.20%)
Dec 31, 2002	13.24	13.52	13.19	13.38	240,805	+0.05(+0.36%)
Dec 30, 2002	13.33	13.62	13.25	13.33	292,159	-0.10(-0.71%)
Dec 27, 2002	14.05	14.05	13.33	13.43	161,622	-0.57(-4.08%)
Dec 26, 2002	14.24	14.24	13.94	14.00	110,583	-0.23(-1.61%)
Dec 24, 2002	13.91	14.23	13.87	14.23	59,335	+0.29(+2.05%)
Dec 23, 2002	14.00	14.09	13.80	13.94	103,337	-0.10(-0.75%)
Dec 20, 2002	13.66	14.17	13.62	14.05	178,005	+0.48(+3.51%)
Dec 19, 2002	13.43	14.01	13.38	13.57	209,615	-0.05(-0.35%)
Dec 18, 2002	13.54	13.65	13.45	13.62	95,251	+0.08(+0.56%)
Dec 17, 2002	13.90	13.90	13.47	13.54	176,429	-0.45(-3.20%)
Dec 16, 2002	13.65	14.05	13.57	13.99	274,096	+0.35(+2.58%)
Dec 13, 2002	13.75	13.76	13.62	13.64	255,298	-0.12(-0.90%)
Dec 12, 2002	13.33	13.76	13.33	13.76	305,706	+0.39(+2.92%)
Dec 11, 2002	13.62	13.65	13.34	13.37	127,281	-0.29(-2.09%)
Dec 10, 2002	13.65	13.85	13.50	13.65	240,385	+0.02(+0.14%)
Dec 09, 2002	13.71	13.95	13.57	13.64	95,356	-0.13(-0.97%)
Dec 06, 2002	13.47	13.81	13.42	13.77	122,765	+0.20(+1.47%)
Dec 05, 2002	13.71	13.76	13.57	13.57	363,466	-0.12(-0.90%)
Dec 04, 2002	13.90	14.12	13.68	13.69	247,736	-0.29(-2.04%)
Dec 03, 2002	14.23	14.28	13.88	13.98	179,160	-0.25(-1.74%)
Dec 02, 2002	13.66	14.26	13.66	14.23	212,660	+0.66(+4.84%)
Nov 29, 2002	13.92	14.00	13.57	13.57	56,079	-0.19(-1.38%)
Nov 27, 2002	13.70	14.00	13.57	13.76	258,028	+0.15(+1.12%)
Nov 26, 2002	13.24	13.61	13.14	13.61	347,818	+0.28(+2.07%)
Nov 25, 2002	13.28	13.42	12.96	13.33	326,920	+0.00(+0.00%)
Nov 22, 2002	12.48	13.42	12.47	13.33	300,245	+0.19(+1.45%)
Nov 21, 2002	13.42	13.82	13.07	13.14	273,571	-0.25(-1.85%)
Nov 20, 2002	13.36	13.53	13.17	13.39	364,831	+0.03(+0.21%)
Nov 19, 2002	13.29	13.51	12.86	13.36	602,381	+0.07(+0.50%)
Nov 18, 2002	13.43	13.55	13.28	13.29	691,226	+0.30(+2.27%)
Nov 15, 2002	12.63	13.04	12.63	13.00	344,038	+0.34(+2.71%)
Nov 14, 2002	12.38	12.70	12.38	12.65	421,016	+0.32(+2.63%)
Nov 13, 2002	12.05	12.44	12.05	12.33	459,452	+0.19(+1.57%)
Nov 12, 2002	11.86	12.69	11.82	12.14	579,803	+0.43(+3.66%)
Nov 11, 2002	11.91	12.07	11.63	11.71	630,841	-0.24(-1.99%)
Nov 08, 2002	11.86	12.04	11.86	11.95	330,805	+0.02(+0.16%)
Nov 07, 2002	12.00	12.05	11.86	11.93	381,844	-0.07(-0.56%)
Nov 06, 2002	12.11	12.13	11.95	12.00	679,044	+0.19(+1.61%)
Nov 05, 2002	12.02	12.22	11.66	11.81	1,478,755	+0.03(+0.24%)
Nov 04, 2002	12.00	12.05	11.66	11.78	1,281,846	+0.59(+5.28%)
Nov 01, 2002	10.76	11.29	10.66	11.19	967,633	+0.66(+6.24%)
Oct 31, 2002	11.81	12.05	10.47	10.53	1,533,994	-1.28(-10.81%)
Oct 30, 2002	11.76	11.90	11.66	11.81	825,649	-0.12(-1.04%)
Oct 29, 2002	11.90	12.40	11.66	11.93	721,577	-0.47(-3.76%)
Oct 28, 2002	12.86	13.19	12.39	12.40	344,353	-0.46(-3.56%)
Oct 25, 2002	13.14	13.19	12.65	12.86	647,749	+0.22(+1.73%)
Oct 24, 2002	12.48	13.09	12.47	12.64	709,604	+0.22(+1.76%)
Oct 23, 2002	13.00	13.02	12.09	12.42	877,423	-0.50(-3.91%)
Oct 22, 2002	13.33	13.33	12.25	12.92	1,434,437	-0.50(-3.76%)
Oct 21, 2002	14.38	14.47	13.23	13.43	1,259,582	-1.31(-8.91%)
Oct 18, 2002	15.00	15.04	14.71	14.74	214,971	-0.25(-1.65%)
Oct 17, 2002	15.14	15.32	14.99	14.99	472,474	+0.14(+0.96%)
Oct 16, 2002	15.71	15.71	14.66	14.85	420,071	-1.03(-6.48%)
Oct 15, 2002	15.81	16.24	15.81	15.87	482,136	+0.61(+3.99%)
Oct 14, 2002	15.11	15.33	14.84	15.26	592,615	+0.16(+1.07%)
Oct 11, 2002	14.05	15.57	14.05	15.10	447,165	+1.09(+7.74%)
Oct 10, 2002	15.43	15.44	13.68	14.02	1,206,128	-1.60(-10.24%)
Oct 09, 2002	15.99	15.99	14.99	15.62	942,009	-0.36(-2.26%)
Oct 08, 2002	15.76	16.43	15.63	15.98	368,297	+0.22(+1.39%)
Oct 07, 2002	16.18	16.18	15.59	15.76	227,678	-0.42(-2.59%)
Oct 04, 2002	16.22	16.22	15.72	16.18	418,915	-0.05(-0.29%)
Oct 03, 2002	16.33	16.43	15.96	16.23	918,590	-0.44(-2.63%)
Oct 02, 2002	17.25	17.25	16.28	16.66	1,240,364	-1.04(-5.86%)
Oct 01, 2002	17.86	17.90	17.43	17.70	282,497	-0.08(-0.43%)
Sep 30, 2002	17.63	17.91	17.30	17.78	474,155	+0.06(+0.32%)
Sep 27, 2002	17.70	18.28	17.60	17.72	608,997	+0.03(+0.16%)
Sep 26, 2002	17.61	17.71	17.39	17.69	714,855	+0.30(+1.75%)
Sep 25, 2002	16.85	17.62	16.65	17.39	653,105	+0.54(+3.22%)
Sep 24, 2002	16.81	16.95	16.66	16.84	264,434	-0.01(-0.06%)
Sep 23, 2002	16.67	16.95	16.40	16.85	321,774	+0.28(+1.67%)
Sep 20, 2002	16.81	16.98	16.41	16.58	382,579	-0.15(-0.91%)
Sep 19, 2002	17.12	17.23	16.66	16.73	400,327	-0.40(-2.33%)
Sep 18, 2002	16.90	17.46	16.78	17.13	1,014,996	+0.18(+1.07%)
Sep 17, 2002	17.04	17.13	16.68	16.95	460,607	+0.05(+0.28%)
Sep 16, 2002	16.85	16.90	16.57	16.90	293,944	-0.05(-0.28%)
Sep 13, 2002	16.76	16.95	16.58	16.95	474,260	-0.01(-0.06%)
Sep 12, 2002	16.38	17.09	16.30	16.96	463,758	+0.30(+1.77%)
Sep 11, 2002	16.89	17.08	16.53	16.66	306,546	-0.13(-0.79%)
Sep 10, 2002	16.66	17.04	16.62	16.80	427,107	+0.12(+0.74%)
Sep 09, 2002	16.86	17.13	16.59	16.67	748,041	-0.19(-1.13%)
Sep 06, 2002	16.57	17.04	16.51	16.86	885,929	+0.48(+2.91%)
Sep 05, 2002	16.04	16.62	15.95	16.39	578,122	+0.10(+0.64%)
Sep 04, 2002	15.05	16.53	15.05	16.28	1,312,616	+1.24(+8.23%)
Sep 03, 2002	15.47	15.48	14.90	15.05	483,921	-0.48(-3.07%)
Aug 30, 2002	15.47	15.84	15.47	15.52	198,483	-0.07(-0.43%)
Aug 29, 2002	15.55	16.02	14.95	15.59	490,852	+0.04(+0.24%)
Aug 28, 2002	15.66	15.66	15.47	15.55	599,441	-0.17(-1.09%)
Aug 27, 2002	15.90	16.15	15.48	15.72	235,554	-0.18(-1.14%)
Aug 26, 2002	16.00	16.44	15.48	15.90	396,337	+0.05(+0.30%)
Aug 23, 2002	16.24	16.24	15.85	15.85	286,278	-0.38(-2.35%)
Aug 22, 2002	16.47	16.52	16.01	16.24	461,658	-0.07(-0.41%)
Aug 21, 2002	16.00	16.65	16.00	16.30	843,607	+0.42(+2.64%)
Aug 20, 2002	15.30	16.19	15.24	15.88	768,309	+0.51(+3.35%)
Aug 16, 2002	15.62	15.71	15.09	15.37	383,734	-0.15(-0.98%)
Aug 15, 2002	14.38	15.66	14.30	15.52	786,057	+1.14(+7.95%)
Aug 14, 2002	14.05	14.38	13.70	14.38	292,999	+0.38(+2.72%)
Aug 13, 2002	14.20	14.43	14.00	14.00	130,327	-0.22(-1.54%)
Aug 12, 2002	14.00	14.51	14.00	14.22	42,007	+0.50(+3.68%)
Aug 07, 2002	13.85	14.28	13.39	13.71	127,176	+0.03(+0.21%)
Aug 06, 2002	13.11	13.79	13.11	13.68	333,536	+0.64(+4.89%)
Aug 05, 2002	13.33	13.51	12.98	13.05	129,591	-0.29(-2.14%)
Aug 02, 2002	13.88	13.88	13.14	13.33	218,016	-0.46(-3.31%)
Aug 01, 2002	14.18	14.28	13.68	13.79	164,247	-0.33(-2.36%)
Jul 31, 2002	14.45	14.45	14.10	14.12	413,769	-0.50(-3.39%)
Jul 30, 2002	14.09	14.95	14.05	14.62	254,247	+0.48(+3.37%)
Jul 29, 2002	13.24	14.32	13.14	14.14	285,648	+1.27(+9.84%)
Jul 26, 2002	12.95	12.95	12.66	12.87	75,087	+0.02(+0.15%)
Jul 25, 2002	13.00	13.09	12.24	12.86	210,560	-0.17(-1.32%)
Jul 24, 2002	11.81	13.18	11.43	13.03	352,649	+0.74(+6.05%)
Jul 23, 2002	12.56	12.57	11.43	12.28	456,092	-0.29(-2.27%)
Jul 22, 2002	13.24	13.29	12.38	12.57	178,530	-0.47(-3.58%)
Jul 19, 2002	13.43	13.47	12.67	13.04	419,125	-1.78(-12.02%)
Jul 17, 2002	15.16	15.23	14.34	14.82	234,819	+0.23(+1.57%)
Jul 12, 2002	14.19	14.81	14.19	14.59	382,159	+0.40(+2.82%)
Jul 11, 2002	14.05	14.52	14.00	14.19	500,094	+0.14(+1.02%)
Jul 10, 2002	13.64	14.38	13.64	14.05	491,483	+0.43(+3.15%)
Jul 09, 2002	13.90	13.90	13.62	13.62	183,150	-0.30(-2.19%)
Jul 08, 2002	13.81	13.92	13.81	13.92	417,340	+0.70(+5.26%)
Jul 05, 2002	13.24	13.38	13.12	13.23	126,021	+0.09(+0.65%)
Jul 04, 2002	12.71	13.14	11.90	13.14	208,250	+0.00(+0.00%)
Jul 03, 2002	12.71	13.14	11.90	13.14	208,250	+0.26(+2.00%)
Jul 02, 2002	13.90	14.01	12.47	12.88	446,220	-1.02(-7.33%)
Jul 01, 2002	13.71	14.02	13.56	13.90	300,560	+0.19(+1.39%)
Jun 28, 2002	13.99	13.99	13.43	13.71	266,640	-0.30(-2.11%)
Jun 27, 2002	13.38	14.03	13.30	14.01	236,710	+0.68(+5.07%)
Jun 26, 2002	13.19	13.74	13.14	13.33	253,512	-0.17(-1.27%)
Jun 25, 2002	13.38	13.91	13.24	13.50	435,298	+1.50(+12.54%)
Jun 21, 2002	12.28	12.28	11.81	12.00	147,234	+0.10(+0.80%)
Jun 20, 2002	11.95	12.14	11.81	11.90	149,440	-0.14(-1.19%)
Jun 19, 2002	12.19	12.19	11.77	12.05	294,889	+0.01(+0.08%)
Jun 18, 2002	11.86	12.24	11.81	12.04	284,598	+0.18(+1.53%)
Jun 17, 2002	11.81	11.97	11.81	11.86	204,049	+0.39(+3.41%)
Jun 14, 2002	10.98	11.61	10.96	11.46	516,582	-0.28(-2.35%)
Jun 12, 2002	11.81	12.07	11.62	11.74	599,546	-0.35(-2.91%)
Jun 11, 2002	12.19	12.33	12.05	12.09	240,280	-0.29(-2.31%)
Jun 10, 2002	12.46	12.63	12.33	12.38	202,264	+0.02(+0.15%)
Jun 07, 2002	12.00	12.46	11.77	12.36	285,333	+0.36(+3.02%)
Jun 06, 2002	12.47	12.47	11.83	12.00	307,176	-0.30(-2.40%)
Jun 05, 2002	12.19	12.57	11.81	12.29	619,394	-1.62(-11.64%)
May 31, 2002	14.37	14.37	13.90	13.91	183,886	+0.19(+1.39%)
May 28, 2002	13.81	13.84	13.68	13.72	255,718	+0.01(+0.07%)
May 27, 2002	13.83	13.85	13.52	13.71	165,402	+0.00(+0.00%)
May 24, 2002	13.83	13.85	13.52	13.71	165,402	-0.21(-1.50%)
May 23, 2002	13.43	14.01	12.86	13.92	326,395	+0.51(+3.84%)
May 22, 2002	13.83	13.94	13.19	13.41	303,081	-0.42(-3.03%)
May 21, 2002	14.09	14.19	13.52	13.83	346,558	-0.30(-2.16%)
May 20, 2002	14.19	14.24	14.09	14.13	151,225	-0.06(-0.40%)
May 17, 2002	14.00	14.32	14.00	14.19	215,811	+0.10(+0.68%)
May 16, 2002	14.23	14.24	13.70	14.09	118,144	-0.04(-0.27%)
May 15, 2002	14.31	14.31	13.95	14.13	228,203	-0.14(-1.00%)
May 14, 2002	14.09	14.28	14.05	14.27	192,182	+0.37(+2.67%)
May 13, 2002	13.85	14.27	13.71	13.90	354,960	+0.10(+0.69%)
May 10, 2002	14.28	14.28	13.10	13.81	650,164	-0.47(-3.27%)
May 09, 2002	14.28	14.71	14.19	14.27	10,501	+0.03(+0.20%)
May 08, 2002	14.66	14.89	13.81	14.25	540,001	-0.39(-2.67%)
May 07, 2002	14.84	15.22	14.62	14.64	268,215	-0.30(-1.98%)
May 06, 2002	15.46	15.62	14.90	14.93	375,858	-0.50(-3.27%)
May 03, 2002	15.36	15.63	15.35	15.44	369,662	+0.14(+0.93%)
May 02, 2002	14.88	15.35	14.88	15.29	613,093	+0.50(+3.41%)

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.