Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.50	17.30	16.44	17.03	847,200	+0.54(+3.27%)
May 29, 2003	16.36	16.60	16.34	16.49	669,200	+0.13(+0.79%)
May 28, 2003	16.65	16.72	16.22	16.36	1,140,800	-0.39(-2.33%)
May 27, 2003	16.41	16.80	16.29	16.75	672,500	+0.24(+1.45%)
May 23, 2003	16.57	16.57	16.32	16.51	366,300	-0.04(-0.24%)
May 22, 2003	16.75	16.95	16.52	16.55	674,700	-0.13(-0.78%)
May 21, 2003	16.46	16.74	16.25	16.68	510,500	+0.23(+1.40%)
May 20, 2003	16.70	16.82	16.33	16.45	422,600	-0.15(-0.90%)
May 19, 2003	16.95	17.10	16.51	16.60	522,100	-0.60(-3.49%)
May 16, 2003	17.45	17.60	17.10	17.20	425,700	-0.35(-1.99%)
May 15, 2003	17.49	17.59	17.15	17.55	544,800	+0.15(+0.86%)
May 14, 2003	17.55	17.58	17.13	17.40	410,000	-0.15(-0.85%)
May 13, 2003	17.55	17.55	17.10	17.55	574,000	-0.24(-1.35%)
May 12, 2003	17.45	17.81	17.20	17.79	558,600	+0.30(+1.72%)
May 09, 2003	17.10	17.49	16.98	17.49	656,000	+0.74(+4.42%)
May 08, 2003	16.41	16.85	16.21	16.75	661,200	+0.24(+1.45%)
May 07, 2003	16.40	16.60	16.20	16.51	651,700	-0.03(-0.18%)
May 06, 2003	16.71	16.71	16.41	16.54	1,018,200	-0.21(-1.25%)
May 05, 2003	16.96	16.98	16.67	16.75	826,800	-0.17(-1.00%)
May 02, 2003	16.83	17.15	16.80	16.92	826,800	+0.04(+0.24%)
Apr 30, 2003	16.85	17.15	16.56	16.88	858,100	-0.11(-0.65%)
Apr 29, 2003	17.00	17.18	16.67	16.99	600,900	+0.00(+0.00%)
Apr 28, 2003	16.65	17.19	16.65	16.99	403,100	+0.39(+2.35%)
Apr 25, 2003	16.70	16.78	16.52	16.60	706,400	-0.34(-2.01%)
Apr 24, 2003	16.60	17.12	16.55	16.94	884,300	-0.14(-0.82%)
Apr 23, 2003	16.46	17.08	16.30	17.08	699,700	+0.63(+3.83%)
Apr 22, 2003	15.98	16.52	15.62	16.45	567,800	+0.55(+3.46%)
Apr 21, 2003	15.60	15.96	15.32	15.90	505,300	+0.22(+1.40%)
Apr 17, 2003	15.27	15.75	15.20	15.68	381,600	+0.42(+2.75%)
Apr 16, 2003	14.90	15.42	14.85	15.26	495,300	+0.56(+3.81%)
Apr 15, 2003	14.86	14.95	14.60	14.70	410,400	-0.21(-1.41%)
Apr 14, 2003	14.31	14.91	14.25	14.91	275,000	+0.60(+4.19%)
Apr 11, 2003	14.63	14.70	14.23	14.31	489,800	-0.24(-1.65%)
Apr 10, 2003	14.39	14.68	14.25	14.55	303,800	+0.16(+1.11%)
Apr 09, 2003	14.50	14.70	14.26	14.39	507,900	-0.20(-1.37%)
Apr 08, 2003	14.83	14.88	14.38	14.59	288,900	-0.24(-1.62%)
Apr 07, 2003	15.15	15.40	14.82	14.83	345,800	+0.01(+0.07%)
Apr 04, 2003	15.14	15.35	14.50	14.82	470,700	-0.28(-1.85%)
Apr 03, 2003	15.72	15.72	15.09	15.10	743,100	-0.41(-2.64%)
Apr 02, 2003	15.40	15.65	15.40	15.51	288,600	+0.56(+3.75%)
Apr 01, 2003	14.70	15.08	14.70	14.95	466,600	+0.25(+1.70%)
Mar 31, 2003	15.15	15.15	14.48	14.70	424,900	-0.45(-2.97%)
Mar 28, 2003	14.98	15.15	14.73	15.15	362,900	+0.07(+0.46%)
Mar 27, 2003	14.98	15.15	14.70	15.08	343,100	+0.03(+0.20%)
Mar 26, 2003	15.11	15.26	14.90	15.05	558,500	-0.16(-1.05%)
Mar 25, 2003	15.20	15.40	15.02	15.21	500,800	-0.06(-0.39%)
Mar 24, 2003	15.32	15.35	15.00	15.27	689,100	-0.48(-3.05%)
Mar 21, 2003	16.04	16.04	15.36	15.75	1,166,300	+0.30(+1.94%)
Mar 20, 2003	15.13	15.50	14.80	15.45	531,200	+0.22(+1.44%)
Mar 19, 2003	15.50	15.50	14.90	15.23	576,300	-0.27(-1.74%)
Mar 18, 2003	15.55	15.69	15.36	15.50	659,400	-0.25(-1.59%)
Mar 17, 2003	15.19	15.80	14.82	15.75	1,117,500	+0.57(+3.75%)
Mar 14, 2003	15.33	15.60	14.91	15.18	781,200	-0.05(-0.33%)
Mar 13, 2003	14.60	15.23	14.60	15.23	595,400	+0.79(+5.47%)
Mar 12, 2003	14.40	14.62	14.29	14.44	804,400	+0.14(+0.98%)
Mar 11, 2003	14.04	14.36	14.00	14.30	686,900	+0.30(+2.14%)
Mar 10, 2003	14.01	14.17	13.90	14.00	677,700	-0.05(-0.36%)
Mar 07, 2003	13.80	14.20	13.80	14.05	604,800	-0.04(-0.28%)
Mar 06, 2003	13.95	14.09	13.72	14.09	479,400	+0.14(+1.00%)
Mar 05, 2003	14.00	14.25	13.92	13.95	690,900	-0.01(-0.07%)
Mar 04, 2003	14.17	14.20	13.95	13.96	493,300	-0.28(-1.97%)
Mar 03, 2003	14.45	14.62	14.16	14.24	641,500	-0.14(-0.97%)
Feb 28, 2003	14.00	14.60	13.94	14.38	712,100	+0.53(+3.83%)
Feb 27, 2003	13.82	14.00	13.72	13.85	704,400	+0.22(+1.61%)
Feb 26, 2003	14.15	14.15	13.60	13.63	519,600	-0.52(-3.67%)
Feb 25, 2003	13.84	14.15	13.40	14.15	623,300	+0.62(+4.58%)
Feb 24, 2003	13.84	13.87	13.52	13.53	671,900	-0.30(-2.17%)
Feb 21, 2003	13.30	13.83	13.21	13.83	1,189,100	+0.65(+4.93%)
Feb 20, 2003	13.02	13.25	12.88	13.18	713,400	+0.26(+2.01%)
Feb 19, 2003	12.80	13.00	12.50	12.92	1,150,600	+0.12(+0.94%)
Feb 18, 2003	12.39	12.83	12.39	12.80	368,800	+0.50(+4.07%)
Feb 14, 2003	11.84	12.30	11.80	12.30	452,700	+0.55(+4.68%)
Feb 13, 2003	12.06	12.16	11.64	11.75	657,800	-0.30(-2.49%)
Feb 12, 2003	12.30	12.38	12.04	12.05	508,200	-0.33(-2.67%)
Feb 11, 2003	12.50	12.60	12.22	12.38	488,800	+0.03(+0.24%)
Feb 10, 2003	12.24	12.58	12.20	12.35	1,327,500	+0.21(+1.73%)
Feb 07, 2003	12.50	12.50	12.08	12.14	667,900	-0.23(-1.86%)
Feb 06, 2003	12.22	12.42	12.19	12.37	746,100	+0.13(+1.06%)
Feb 05, 2003	12.20	12.50	12.18	12.24	624,000	+0.14(+1.16%)
Feb 04, 2003	12.19	12.19	11.96	12.10	584,300	-0.08(-0.66%)
Feb 03, 2003	11.90	12.23	11.83	12.18	766,000	+0.31(+2.61%)
Jan 31, 2003	11.65	11.87	11.45	11.87	590,000	+0.22(+1.89%)
Jan 30, 2003	12.18	12.22	11.65	11.65	445,200	-0.52(-4.27%)
Jan 29, 2003	12.19	12.30	12.02	12.17	674,100	-0.01(-0.08%)
Jan 28, 2003	12.25	12.35	12.15	12.18	906,600	+0.06(+0.50%)
Jan 27, 2003	12.45	12.50	12.10	12.12	717,800	-0.37(-2.96%)
Jan 24, 2003	13.03	13.03	12.49	12.49	569,300	-0.44(-3.40%)
Jan 23, 2003	13.28	13.44	12.92	12.93	664,500	-0.25(-1.90%)
Jan 22, 2003	13.25	13.41	13.15	13.18	276,500	-0.17(-1.27%)
Jan 21, 2003	13.65	13.65	13.29	13.35	488,300	-0.28(-2.05%)
Jan 17, 2003	13.75	13.75	13.41	13.63	698,000	-0.12(-0.87%)
Jan 16, 2003	13.75	14.00	13.52	13.75	1,041,600	+0.00(+0.00%)
Jan 15, 2003	13.85	13.90	13.65	13.75	514,200	-0.14(-1.01%)
Jan 14, 2003	13.95	14.16	13.77	13.89	791,400	+0.04(+0.29%)
Jan 13, 2003	14.20	14.28	13.65	13.85	553,000	-0.08(-0.57%)
Jan 10, 2003	13.32	14.10	13.28	13.93	336,900	+0.24(+1.75%)
Jan 09, 2003	13.65	13.93	13.34	13.69	353,200	+0.24(+1.78%)
Jan 08, 2003	13.87	13.90	13.38	13.45	420,500	-0.56(-4.00%)
Jan 07, 2003	14.00	14.25	13.87	14.01	375,700	+0.17(+1.23%)
Jan 06, 2003	13.54	14.15	13.45	13.84	398,800	+0.45(+3.36%)
Jan 03, 2003	13.37	13.52	13.20	13.39	281,400	+0.03(+0.22%)
Jan 02, 2003	12.98	13.36	12.70	13.36	369,400	+0.57(+4.46%)
Dec 31, 2002	12.47	12.90	12.40	12.79	513,500	+0.32(+2.57%)
Dec 30, 2002	12.35	12.49	12.04	12.47	485,400	-0.08(-0.64%)
Dec 27, 2002	12.25	12.67	12.25	12.55	408,400	+0.01(+0.08%)
Dec 26, 2002	12.72	13.03	12.25	12.54	732,900	-0.08(-0.63%)
Dec 24, 2002	12.71	12.90	12.59	12.62	160,600	-0.19(-1.48%)
Dec 23, 2002	12.92	12.95	12.67	12.81	392,400	-0.11(-0.85%)
Dec 20, 2002	12.60	13.13	12.60	12.92	687,900	+0.47(+3.78%)
Dec 19, 2002	12.45	12.83	12.13	12.45	624,700	-0.03(-0.24%)
Dec 18, 2002	13.00	13.00	12.45	12.48	395,300	-0.52(-4.00%)
Dec 17, 2002	13.19	13.59	13.00	13.00	399,100	-0.18(-1.37%)
Dec 16, 2002	13.00	13.29	12.90	13.18	400,600	+0.09(+0.69%)
Dec 13, 2002	13.15	13.20	12.80	13.09	504,600	-0.14(-1.06%)
Dec 12, 2002	13.35	13.40	13.11	13.23	609,500	-0.12(-0.90%)
Dec 11, 2002	13.55	13.83	13.30	13.35	775,000	-0.20(-1.48%)
Dec 10, 2002	13.25	13.74	13.25	13.55	799,900	+0.10(+0.74%)
Dec 09, 2002	14.00	14.00	13.28	13.45	579,500	-0.54(-3.86%)
Dec 06, 2002	13.90	14.17	13.83	13.99	483,100	-0.12(-0.85%)
Dec 05, 2002	14.36	14.50	14.08	14.11	588,500	-0.25(-1.74%)
Dec 04, 2002	14.75	14.75	14.05	14.36	711,500	-0.84(-5.53%)
Dec 03, 2002	15.85	15.85	15.20	15.20	659,400	-0.71(-4.46%)
Dec 02, 2002	16.35	16.78	15.68	15.91	493,100	-0.22(-1.36%)
Nov 29, 2002	16.39	16.45	16.08	16.13	188,100	-0.01(-0.06%)
Nov 27, 2002	15.85	16.25	15.85	16.14	472,000	+0.54(+3.46%)
Nov 26, 2002	16.10	16.40	15.52	15.60	785,700	-0.72(-4.41%)
Nov 25, 2002	15.60	16.32	15.60	16.32	792,600	+0.79(+5.09%)
Nov 22, 2002	15.25	15.72	15.03	15.53	401,100	+0.16(+1.04%)
Nov 21, 2002	14.58	15.50	14.58	15.37	524,900	+0.95(+6.59%)
Nov 20, 2002	13.91	14.52	13.91	14.42	547,000	+0.48(+3.44%)
Nov 19, 2002	14.50	14.51	13.88	13.94	474,200	-0.63(-4.32%)
Nov 18, 2002	14.40	14.93	14.25	14.57	494,800	+0.27(+1.89%)
Nov 15, 2002	13.80	14.30	13.56	14.30	502,800	+0.31(+2.22%)
Nov 14, 2002	13.75	13.99	13.60	13.99	309,500	+0.57(+4.25%)
Nov 13, 2002	13.15	13.75	12.89	13.42	358,700	+0.17(+1.28%)
Nov 12, 2002	12.94	13.39	12.86	13.25	554,900	+0.31(+2.40%)
Nov 11, 2002	13.59	13.65	12.79	12.94	817,800	-0.75(-5.48%)
Nov 08, 2002	14.17	14.19	13.45	13.69	844,200	-0.51(-3.59%)
Nov 07, 2002	14.68	14.69	14.06	14.20	657,400	-0.48(-3.27%)
Nov 06, 2002	14.61	14.74	14.27	14.68	611,300	+0.33(+2.30%)
Nov 05, 2002	14.31	14.50	13.91	14.35	1,097,200	+0.05(+0.35%)
Nov 04, 2002	14.15	14.83	14.10	14.30	879,300	+0.36(+2.58%)
Nov 01, 2002	13.13	14.00	12.91	13.94	487,000	+0.81(+6.17%)
Oct 31, 2002	13.10	13.40	12.76	13.13	622,200	+0.05(+0.38%)
Oct 30, 2002	12.85	13.27	12.65	13.08	618,000	+0.33(+2.59%)
Oct 29, 2002	13.25	13.40	12.33	12.75	855,500	-0.57(-4.28%)
Oct 28, 2002	13.69	13.84	13.31	13.32	774,800	-0.38(-2.77%)
Oct 25, 2002	13.18	13.78	13.05	13.70	1,013,000	+0.52(+3.95%)
Oct 24, 2002	12.75	13.45	12.31	13.18	1,394,300	+0.83(+6.72%)
Oct 23, 2002	11.85	12.53	11.80	12.35	624,800	+0.45(+3.78%)
Oct 22, 2002	12.00	12.40	11.84	11.90	1,094,800	-0.59(-4.72%)
Oct 21, 2002	11.64	12.55	11.15	12.49	837,500	+0.81(+6.93%)
Oct 18, 2002	11.69	12.02	11.37	11.68	682,800	-0.01(-0.09%)
Oct 17, 2002	11.10	11.70	11.02	11.69	100,000	+0.83(+7.64%)
Oct 16, 2002	10.85	10.94	10.64	10.86	1,088,200	-0.40(-3.55%)
Oct 15, 2002	11.35	11.40	10.94	11.26	725,400	+0.86(+8.27%)
Oct 14, 2002	10.05	10.50	10.05	10.40	1,137,200	-0.02(-0.19%)
Oct 11, 2002	10.50	10.60	10.14	10.42	896,000	+0.62(+6.33%)
Oct 10, 2002	9.240	9.980	9.000	9.800	1,359,200	+0.66(+7.22%)
Oct 09, 2002	9.000	10.00	8.600	9.140	1,756,800	-0.72(-7.30%)
Oct 08, 2002	10.34	10.39	9.520	9.860	834,600	-0.21(-2.09%)
Oct 07, 2002	10.33	10.70	9.450	10.07	1,405,200	+0.07(+0.70%)
Oct 04, 2002	11.24	11.30	9.490	10.00	580,000	-1.20(-10.71%)
Oct 03, 2002	12.56	12.56	11.20	11.20	1,757,000	-1.46(-11.53%)
Oct 02, 2002	12.87	13.37	12.50	12.66	841,200	-0.21(-1.63%)
Oct 01, 2002	12.81	12.98	12.33	12.87	775,400	+0.24(+1.90%)
Sep 30, 2002	12.96	13.00	12.30	12.63	1,482,100	-0.33(-2.55%)
Sep 27, 2002	13.50	13.65	12.94	12.96	853,300	-0.54(-4.00%)
Sep 26, 2002	13.50	13.58	13.20	13.50	790,700	+0.05(+0.37%)
Sep 25, 2002	12.90	13.48	12.86	13.45	1,543,100	+0.63(+4.91%)
Sep 24, 2002	13.10	13.20	12.72	12.82	1,073,800	-0.38(-2.88%)
Sep 23, 2002	13.44	13.45	13.06	13.20	411,700	-0.30(-2.22%)
Sep 20, 2002	13.85	13.88	13.42	13.50	906,500	-0.31(-2.24%)
Sep 19, 2002	13.94	14.10	13.80	13.81	490,500	-0.13(-0.93%)
Sep 18, 2002	14.00	14.28	13.88	13.94	874,400	-0.35(-2.45%)
Sep 17, 2002	14.90	15.10	14.15	14.29	693,700	-0.50(-3.38%)
Sep 16, 2002	15.07	15.25	14.73	14.79	545,000	-0.28(-1.86%)
Sep 13, 2002	15.31	15.42	15.00	15.07	379,900	-0.24(-1.57%)
Sep 12, 2002	15.85	15.85	15.19	15.31	672,100	-0.58(-3.65%)
Sep 11, 2002	16.12	16.13	15.80	15.89	290,800	-0.08(-0.50%)
Sep 10, 2002	15.65	16.10	15.65	15.97	762,100	+0.45(+2.90%)
Sep 09, 2002	15.40	15.83	15.11	15.52	584,200	+0.13(+0.84%)
Sep 06, 2002	15.45	15.75	15.12	15.39	723,300	+0.26(+1.72%)
Sep 05, 2002	15.55	15.56	15.12	15.13	641,700	-0.52(-3.32%)
Sep 04, 2002	15.70	15.75	15.36	15.65	786,100	+0.10(+0.64%)
Sep 03, 2002	16.29	16.29	15.42	15.55	675,800	-0.74(-4.54%)
Aug 30, 2002	16.63	16.65	16.27	16.29	241,000	-0.34(-2.04%)
Aug 29, 2002	16.25	16.85	16.01	16.63	781,200	+0.15(+0.91%)
Aug 28, 2002	16.80	16.81	16.10	16.48	625,900	-0.57(-3.34%)
Aug 27, 2002	17.58	17.90	17.03	17.05	400,400	-0.48(-2.74%)
Aug 26, 2002	17.36	17.75	17.15	17.53	640,300	+0.23(+1.33%)
Aug 23, 2002	17.90	17.90	17.30	17.30	594,300	-0.84(-4.63%)
Aug 22, 2002	18.15	18.39	17.78	18.14	340,600	+0.14(+0.78%)
Aug 21, 2002	17.75	18.05	17.75	18.00	536,200	+0.35(+1.98%)
Aug 20, 2002	18.25	18.33	17.60	17.65	321,100	-0.35(-1.94%)
Aug 16, 2002	17.10	18.30	16.90	18.00	504,500	+0.90(+5.26%)
Aug 15, 2002	17.00	17.37	16.74	17.10	573,100	+0.41(+2.46%)
Aug 14, 2002	15.90	16.72	15.52	16.69	409,600	+0.87(+5.50%)
Aug 13, 2002	15.99	16.73	15.82	15.82	572,500	-0.04(-0.25%)
Aug 12, 2002	16.38	16.38	15.85	15.86	305,300	-0.41(-2.52%)
Aug 07, 2002	16.45	16.50	15.54	16.27	523,600	+0.37(+2.33%)
Aug 06, 2002	15.16	16.17	15.16	15.90	657,300	+0.84(+5.58%)
Aug 05, 2002	15.86	15.86	14.95	15.06	857,200	-0.80(-5.04%)
Aug 02, 2002	16.50	16.50	15.67	15.86	656,300	-0.75(-4.52%)
Aug 01, 2002	17.08	17.50	16.52	16.61	763,800	-0.46(-2.69%)
Jul 31, 2002	17.75	17.75	16.90	17.07	514,500	-0.68(-3.83%)
Jul 30, 2002	17.18	17.99	17.00	17.75	537,800	+0.37(+2.13%)
Jul 29, 2002	16.75	17.58	16.60	17.38	619,000	+0.87(+5.27%)
Jul 26, 2002	16.51	16.85	16.11	16.51	955,500	+0.01(+0.06%)
Jul 25, 2002	17.55	17.55	15.70	16.50	1,228,400	-1.05(-5.98%)
Jul 24, 2002	17.03	17.55	16.84	17.55	688,200	+0.34(+1.98%)
Jul 23, 2002	17.90	18.00	17.02	17.21	363,700	-0.65(-3.64%)
Jul 22, 2002	18.70	18.85	17.75	17.86	810,000	-0.88(-4.70%)
Jul 19, 2002	18.80	18.81	18.41	18.74	549,900	-0.36(-1.88%)
Jul 17, 2002	19.45	19.88	18.65	19.10	730,500	-0.45(-2.30%)
Jul 12, 2002	18.75	19.99	18.50	19.55	685,100	-0.24(-1.21%)
Jul 11, 2002	18.90	19.84	18.60	19.79	619,100	+0.93(+4.93%)
Jul 10, 2002	20.00	20.00	18.86	18.86	659,600	-1.09(-5.46%)
Jul 09, 2002	19.89	20.17	19.58	19.95	70,000	+0.06(+0.30%)
Jul 08, 2002	20.37	20.50	19.60	19.89	409,200	-0.47(-2.31%)
Jul 05, 2002	19.10	20.49	19.10	20.36	270,400	+1.51(+8.01%)
Jul 04, 2002	18.95	19.05	18.22	18.85	798,400	+0.00(+0.00%)
Jul 03, 2002	18.95	19.05	18.22	18.85	794,200	-0.10(-0.53%)
Jul 02, 2002	20.25	20.25	18.80	18.95	526,800	-1.40(-6.88%)
Jul 01, 2002	20.50	20.85	20.11	20.35	623,000	-0.40(-1.93%)
Jun 28, 2002	20.15	20.95	20.15	20.75	841,700	+0.59(+2.93%)
Jun 27, 2002	19.63	20.28	19.54	20.16	705,900	+0.73(+3.76%)
Jun 26, 2002	19.35	19.80	19.01	19.43	651,100	-0.32(-1.62%)
Jun 25, 2002	19.85	20.19	19.50	19.75	737,500	+0.23(+1.18%)
Jun 21, 2002	19.68	19.86	19.13	19.52	678,800	-0.16(-0.81%)
Jun 20, 2002	20.26	20.36	19.46	19.68	888,900	-0.43(-2.14%)
Jun 19, 2002	20.20	20.62	20.11	20.11	983,300	-0.53(-2.57%)
Jun 18, 2002	20.41	21.10	20.25	20.64	60,000	+0.22(+1.08%)
Jun 17, 2002	19.95	20.60	19.95	20.42	494,100	+0.66(+3.34%)
Jun 14, 2002	19.21	19.79	18.61	19.76	1,205,300	+0.76(+4.00%)
Jun 12, 2002	20.30	20.35	18.75	19.00	3,425,700	-1.39(-6.82%)
Jun 11, 2002	22.50	23.21	20.33	20.39	5,015,800	-3.16(-13.42%)
Jun 10, 2002	23.55	23.75	23.54	23.55	752,000	-0.08(-0.34%)
Jun 07, 2002	23.95	23.95	23.49	23.63	743,300	-0.67(-2.76%)
Jun 06, 2002	24.50	24.50	24.07	24.30	382,200	-0.20(-0.82%)

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.