Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	15.52	15.65	14.81	15.14	883,700	-0.13(-0.85%)
Apr 29, 2003	16.27	16.28	14.71	15.27	868,000	-0.78(-4.86%)
Apr 28, 2003	16.34	16.72	15.89	16.05	311,600	-0.19(-1.17%)
Apr 25, 2003	16.58	16.58	16.12	16.24	128,100	-0.26(-1.58%)
Apr 24, 2003	16.71	16.71	16.38	16.50	290,400	-0.09(-0.54%)
Apr 23, 2003	16.33	16.72	16.21	16.59	496,100	+0.30(+1.84%)
Apr 22, 2003	16.23	16.33	16.00	16.29	431,100	+0.29(+1.81%)
Apr 21, 2003	15.77	16.22	15.76	16.00	161,200	+0.20(+1.27%)
Apr 17, 2003	15.85	16.07	15.75	15.80	127,500	-0.15(-0.94%)
Apr 16, 2003	16.24	16.24	15.74	15.95	216,200	-0.05(-0.31%)
Apr 15, 2003	15.96	16.10	15.85	16.00	130,700	-0.06(-0.37%)
Apr 14, 2003	16.03	16.13	15.95	16.06	118,700	+0.07(+0.44%)
Apr 11, 2003	15.99	16.13	15.78	15.99	96,300	+0.29(+1.85%)
Apr 10, 2003	15.96	15.99	15.67	15.70	78,800	-0.15(-0.95%)
Apr 09, 2003	16.05	16.22	15.85	15.85	69,100	-0.17(-1.06%)
Apr 08, 2003	16.58	16.64	15.99	16.02	134,600	-0.61(-3.67%)
Apr 07, 2003	16.60	16.91	16.50	16.63	173,200	+0.18(+1.09%)
Apr 04, 2003	16.25	16.60	16.00	16.45	301,900	+0.35(+2.17%)
Apr 03, 2003	16.29	16.40	16.00	16.10	252,100	+0.01(+0.06%)
Apr 02, 2003	16.29	16.44	15.90	16.09	222,100	+0.03(+0.19%)
Apr 01, 2003	15.80	16.29	15.80	16.06	211,300	+0.25(+1.58%)
Mar 31, 2003	15.54	15.85	15.25	15.81	150,400	+0.22(+1.41%)
Mar 28, 2003	15.79	15.85	15.51	15.59	76,322	-0.23(-1.45%)
Mar 27, 2003	15.70	15.89	15.53	15.82	111,515	+0.19(+1.21%)
Mar 26, 2003	16.08	16.15	15.43	15.63	212,300	-0.39(-2.43%)
Mar 25, 2003	16.07	16.20	15.75	16.02	110,547	+0.23(+1.46%)
Mar 24, 2003	16.00	16.22	15.70	15.79	145,724	-0.65(-3.95%)
Mar 21, 2003	16.25	16.49	15.80	16.44	239,992	+0.43(+2.69%)
Mar 20, 2003	16.44	16.73	15.91	16.01	271,115	-0.49(-2.97%)
Mar 19, 2003	15.52	16.70	15.52	16.50	389,501	+0.93(+5.97%)
Mar 18, 2003	16.01	16.05	15.47	15.57	339,045	-0.23(-1.46%)
Mar 17, 2003	15.00	15.80	14.93	15.80	254,378	+0.81(+5.40%)
Mar 14, 2003	15.48	15.48	14.85	14.99	229,200	-0.66(-4.22%)
Mar 13, 2003	14.90	15.65	14.81	15.65	321,300	+0.79(+5.32%)
Mar 12, 2003	14.98	15.08	14.32	14.86	602,371	-0.40(-2.62%)
Mar 11, 2003	15.53	15.70	15.00	15.26	119,000	-0.26(-1.68%)
Mar 10, 2003	16.05	16.09	15.40	15.52	153,100	-0.70(-4.32%)
Mar 07, 2003	16.21	16.47	15.98	16.22	81,500	-0.28(-1.70%)
Mar 06, 2003	16.09	16.50	15.75	16.50	87,600	+0.28(+1.73%)
Mar 05, 2003	16.40	16.65	16.09	16.22	140,000	-0.20(-1.22%)
Mar 04, 2003	16.46	16.90	16.02	16.42	79,400	-0.10(-0.61%)
Mar 03, 2003	16.99	17.13	16.41	16.52	114,200	-0.48(-2.82%)
Feb 28, 2003	17.13	17.26	16.71	17.00	217,300	-0.13(-0.76%)
Feb 27, 2003	16.36	17.20	16.36	17.13	246,700	+0.82(+5.03%)
Feb 26, 2003	17.13	17.25	15.75	16.31	360,300	-0.99(-5.72%)
Feb 25, 2003	17.16	17.31	17.07	17.30	91,200	+0.00(+0.00%)
Feb 24, 2003	17.39	17.52	17.13	17.30	122,300	-0.18(-1.03%)
Feb 21, 2003	17.29	17.54	17.10	17.48	110,900	+0.13(+0.75%)
Feb 20, 2003	17.30	17.46	17.29	17.35	98,900	-0.05(-0.29%)
Feb 19, 2003	17.35	17.40	17.20	17.40	162,800	+0.05(+0.29%)
Feb 18, 2003	17.74	17.80	17.00	17.35	395,900	-0.35(-1.98%)
Feb 14, 2003	17.28	17.78	17.28	17.70	152,100	+0.42(+2.43%)
Feb 13, 2003	18.40	18.50	17.05	17.28	515,500	-1.33(-7.14%)
Feb 12, 2003	18.69	18.83	18.33	18.61	120,000	-0.04(-0.22%)
Feb 11, 2003	19.09	19.10	18.54	18.65	146,700	-0.35(-1.84%)
Feb 10, 2003	18.35	19.01	17.69	19.00	263,700	+0.49(+2.65%)
Feb 07, 2003	19.00	19.05	18.40	18.51	85,800	-0.53(-2.78%)
Feb 06, 2003	18.99	19.15	18.70	19.04	120,900	+0.05(+0.25%)
Feb 05, 2003	19.19	19.30	18.87	18.99	253,800	-0.11(-0.58%)
Feb 04, 2003	18.88	19.28	18.88	19.10	108,700	-0.16(-0.83%)
Feb 03, 2003	19.40	19.76	18.90	19.26	303,800	-0.13(-0.67%)
Jan 31, 2003	19.03	19.64	18.70	19.39	521,000	+0.69(+3.69%)
Jan 30, 2003	17.59	18.86	17.78	18.70	918,585	+1.11(+6.31%)
Jan 29, 2003	17.00	17.59	16.76	17.59	178,000	+0.59(+3.47%)
Jan 28, 2003	16.90	17.05	16.67	17.00	276,100	+0.15(+0.89%)
Jan 27, 2003	17.25	17.26	16.70	16.85	205,600	-0.40(-2.32%)
Jan 24, 2003	17.85	17.85	17.00	17.25	258,000	-0.60(-3.36%)
Jan 23, 2003	18.15	18.25	17.76	17.85	143,900	-0.30(-1.65%)
Jan 22, 2003	18.20	18.52	17.65	18.15	237,800	+0.05(+0.28%)
Jan 21, 2003	18.19	18.25	17.90	18.10	99,300	-0.05(-0.28%)
Jan 17, 2003	18.74	18.74	17.80	18.15	193,800	-0.64(-3.41%)
Jan 16, 2003	18.13	18.88	18.10	18.79	627,000	+1.25(+7.13%)
Jan 15, 2003	17.40	17.58	17.07	17.54	107,000	+0.02(+0.12%)
Jan 14, 2003	17.39	17.54	17.06	17.52	115,500	+0.13(+0.74%)
Jan 13, 2003	17.28	17.43	17.15	17.39	59,500	+0.23(+1.34%)
Jan 10, 2003	16.62	17.42	16.51	17.16	119,900	+0.40(+2.39%)
Jan 09, 2003	16.45	17.00	16.25	16.76	279,900	+0.45(+2.76%)
Jan 08, 2003	16.36	16.79	16.26	16.31	154,200	-0.25(-1.51%)
Jan 07, 2003	17.16	17.16	16.25	16.56	170,800	-0.55(-3.21%)
Jan 06, 2003	17.23	17.23	16.96	17.11	66,200	-0.12(-0.69%)
Jan 03, 2003	17.41	17.49	16.79	17.23	68,200	-0.27(-1.55%)
Jan 02, 2003	16.99	17.50	16.76	17.50	103,500	+0.52(+3.06%)
Dec 31, 2002	16.75	17.09	16.52	16.98	89,700	+0.08(+0.47%)
Dec 30, 2002	16.86	16.97	16.75	16.90	52,600	-0.05(-0.29%)
Dec 27, 2002	17.01	17.23	16.71	16.95	58,400	-0.06(-0.35%)
Dec 26, 2002	17.00	17.04	16.66	17.01	53,100	+0.01(+0.06%)
Dec 24, 2002	16.50	17.00	16.36	17.00	59,100	+0.17(+1.01%)
Dec 23, 2002	16.05	16.83	16.05	16.83	75,500	+0.55(+3.38%)
Dec 20, 2002	16.05	16.47	16.05	16.28	142,800	+0.04(+0.25%)
Dec 19, 2002	16.20	16.30	16.10	16.24	126,400	+0.01(+0.06%)
Dec 18, 2002	16.17	16.45	16.04	16.23	137,000	+0.20(+1.25%)
Dec 17, 2002	16.80	16.97	16.01	16.03	377,400	-0.97(-5.71%)
Dec 16, 2002	17.01	17.42	16.60	17.00	350,900	+0.01(+0.06%)
Dec 13, 2002	16.75	17.00	16.41	16.99	435,500	+0.02(+0.12%)
Dec 12, 2002	16.10	16.98	16.01	16.97	172,800	+0.82(+5.07%)
Dec 11, 2002	15.86	16.26	15.50	16.15	139,000	+0.34(+2.16%)
Dec 10, 2002	15.75	15.84	15.35	15.81	197,200	+0.04(+0.25%)
Dec 09, 2002	16.25	16.26	15.60	15.77	157,500	-0.66(-4.02%)
Dec 06, 2002	15.81	16.43	15.81	16.43	304,100	+0.53(+3.35%)
Dec 05, 2002	15.67	16.12	15.36	15.90	243,700	-0.36(-2.23%)
Dec 04, 2002	16.34	16.50	15.83	16.26	141,000	-0.23(-1.39%)
Dec 03, 2002	16.87	16.92	15.76	16.49	164,700	-0.36(-2.14%)
Dec 02, 2002	17.35	17.88	16.85	16.85	256,700	-0.65(-3.71%)
Nov 27, 2002	17.40	17.60	17.31	17.50	184,100	+0.15(+0.86%)
Nov 26, 2002	17.41	17.44	17.11	17.35	266,700	-0.03(-0.17%)
Nov 25, 2002	16.56	17.44	16.50	17.38	624,100	+0.93(+5.65%)
Nov 22, 2002	16.07	16.55	15.82	16.45	166,300	+0.25(+1.54%)
Nov 21, 2002	16.31	16.31	15.74	16.20	408,400	+0.79(+5.13%)
Nov 20, 2002	15.32	15.56	15.31	15.41	98,600	+0.02(+0.14%)
Nov 19, 2002	15.58	15.92	15.25	15.39	189,500	-0.35(-2.22%)
Nov 18, 2002	16.38	16.38	15.40	15.74	543,100	-1.08(-6.43%)
Nov 15, 2002	16.46	16.97	16.46	16.82	121,400	+0.14(+0.84%)
Nov 14, 2002	16.29	16.89	16.25	16.68	233,800	+0.39(+2.39%)
Nov 13, 2002	16.30	16.74	16.15	16.29	285,600	-0.05(-0.31%)
Nov 12, 2002	16.49	16.80	16.05	16.34	409,400	+0.12(+0.73%)
Nov 11, 2002	16.06	16.74	16.00	16.22	280,500	+0.17(+1.07%)
Nov 08, 2002	15.71	16.07	15.70	16.05	131,800	+0.34(+2.16%)
Nov 07, 2002	16.16	16.20	15.70	15.71	223,400	-0.24(-1.50%)
Nov 06, 2002	15.50	16.20	15.34	15.95	408,600	+0.69(+4.52%)
Nov 05, 2002	15.35	15.91	15.25	15.26	420,000	-0.68(-4.27%)
Nov 04, 2002	16.48	16.60	15.90	15.94	209,000	-0.44(-2.69%)
Nov 01, 2002	15.70	16.48	15.68	16.38	113,200	+0.39(+2.44%)
Oct 31, 2002	16.00	16.33	15.85	15.99	138,000	-0.16(-0.99%)
Oct 30, 2002	16.06	16.46	15.75	16.15	130,300	+0.06(+0.37%)
Oct 29, 2002	16.33	16.35	15.77	16.09	144,410	-0.06(-0.37%)
Oct 28, 2002	15.87	16.35	15.85	16.15	348,700	+0.36(+2.28%)
Oct 25, 2002	17.03	17.30	15.66	15.79	484,600	-1.11(-6.57%)
Oct 24, 2002	17.00	17.25	16.66	16.90	244,400	+0.40(+2.42%)
Oct 23, 2002	15.90	16.57	15.86	16.50	239,965	+0.64(+4.04%)
Oct 22, 2002	16.87	16.87	15.50	15.86	537,700	-0.91(-5.43%)
Oct 21, 2002	17.30	17.31	15.85	16.77	1,519,000	-0.55(-3.18%)
Oct 18, 2002	17.75	17.75	17.05	17.32	204,600	-0.42(-2.37%)
Oct 17, 2002	17.68	18.00	16.96	17.74	129,100	+0.29(+1.66%)
Oct 16, 2002	17.70	18.00	17.29	17.45	185,277	-0.35(-1.97%)
Oct 15, 2002	18.35	18.60	17.69	17.80	215,800	-0.40(-2.20%)
Oct 14, 2002	18.10	18.35	17.64	18.20	201,310	+0.15(+0.83%)
Oct 11, 2002	17.70	18.16	17.57	18.05	150,762	+0.40(+2.27%)
Oct 10, 2002	17.50	17.86	17.36	17.65	117,900	+0.12(+0.68%)
Oct 09, 2002	17.59	17.90	17.10	17.53	152,412	-0.12(-0.68%)
Oct 08, 2002	17.10	17.65	17.10	17.65	80,400	+0.50(+2.92%)
Oct 07, 2002	17.12	17.35	16.84	17.15	64,100	+0.00(+0.00%)
Oct 04, 2002	17.10	17.57	16.95	17.15	99,800	+0.04(+0.23%)
Oct 03, 2002	17.55	18.10	17.05	17.11	67,498	-0.40(-2.28%)
Oct 02, 2002	17.85	17.85	17.46	17.51	138,000	-0.37(-2.07%)
Oct 01, 2002	17.50	17.94	17.40	17.88	144,430	+0.57(+3.32%)
Sep 30, 2002	18.08	18.30	17.17	17.30	177,475	-0.95(-5.18%)
Sep 27, 2002	17.61	18.53	17.55	18.25	190,600	+0.45(+2.53%)
Sep 26, 2002	17.24	18.04	17.15	17.80	279,200	+0.68(+3.97%)
Sep 25, 2002	16.20	17.45	16.18	17.12	393,713	+1.16(+7.27%)
Sep 24, 2002	16.38	16.47	15.85	15.96	234,000	-0.42(-2.56%)
Sep 23, 2002	16.81	16.95	16.20	16.38	148,080	-0.44(-2.62%)
Sep 20, 2002	17.19	17.31	16.78	16.82	189,900	-0.28(-1.64%)
Sep 19, 2002	18.37	18.45	16.88	17.10	358,847	-1.27(-6.91%)
Sep 18, 2002	18.98	18.98	15.65	18.37	279,439	-0.73(-3.82%)
Sep 17, 2002	19.99	20.06	18.65	19.10	435,900	-0.88(-4.40%)
Sep 16, 2002	19.61	20.75	19.60	19.98	280,256	+0.55(+2.83%)
Sep 13, 2002	18.61	19.50	18.57	19.43	262,700	+0.61(+3.24%)
Sep 12, 2002	18.82	19.15	18.30	18.82	224,600	-0.08(-0.42%)
Sep 11, 2002	18.80	18.98	18.62	18.90	68,100	+0.34(+1.83%)
Sep 10, 2002	18.22	18.85	17.73	18.56	267,950	+0.49(+2.71%)
Sep 09, 2002	18.22	18.28	17.90	18.07	76,650	-0.03(-0.17%)
Sep 06, 2002	17.50	18.10	17.50	18.10	94,055	+0.79(+4.56%)
Sep 05, 2002	16.80	17.50	16.76	17.31	58,600	+0.11(+0.64%)
Sep 04, 2002	17.00	17.60	16.38	17.20	16,360,000	+0.29(+1.71%)
Sep 03, 2002	17.89	17.90	16.86	16.91	252,600	-0.68(-3.87%)
Aug 30, 2002	17.56	17.98	17.55	17.59	65,461	+0.06(+0.34%)
Aug 29, 2002	17.66	17.99	17.07	17.53	170,900	+0.03(+0.17%)
Aug 28, 2002	17.65	17.83	17.40	17.50	92,800	-0.21(-1.19%)
Aug 27, 2002	18.14	18.24	17.53	17.71	173,800	-0.43(-2.37%)
Aug 26, 2002	17.75	18.15	16.76	18.14	119,900	+0.49(+2.78%)
Aug 23, 2002	18.47	18.67	17.41	17.65	185,650	-1.05(-5.61%)
Aug 22, 2002	19.95	20.19	18.15	18.70	444,000	-0.79(-4.05%)
Aug 21, 2002	18.30	19.50	17.52	19.49	563,700	+1.43(+7.91%)
Aug 20, 2002	17.01	18.16	17.01	18.06	201,967	+1.56(+9.47%)
Aug 16, 2002	16.12	16.62	15.91	16.50	109,405	+0.28(+1.73%)
Aug 15, 2002	16.80	17.22	16.12	16.22	157,601	-0.18(-1.10%)
Aug 14, 2002	16.40	16.70	15.35	16.40	135,200	-0.01(-0.06%)
Aug 13, 2002	15.61	16.79	15.61	16.41	597,003	+1.94(+13.41%)
Aug 12, 2002	14.50	14.74	14.01	14.47	10,030,000	+0.56(+4.03%)
Aug 07, 2002	13.90	14.17	13.15	13.91	117,738	+0.08(+0.58%)
Aug 06, 2002	13.40	14.25	13.25	13.83	144,870	+0.35(+2.60%)
Aug 05, 2002	13.52	13.81	13.16	13.48	110,620	-0.02(-0.15%)
Aug 02, 2002	14.85	15.01	12.57	13.50	268,012	-1.31(-8.85%)
Aug 01, 2002	15.25	15.29	14.29	14.81	87,092	-0.24(-1.59%)
Jul 31, 2002	15.39	16.00	14.87	15.05	244,700	+0.00(+0.00%)
Jul 30, 2002	14.65	15.10	14.33	15.05	131,399	+0.64(+4.43%)
Jul 29, 2002	14.02	14.88	13.92	14.41	351,300	+0.58(+4.19%)
Jul 26, 2002	13.81	14.13	13.65	13.83	266,016	+0.23(+1.70%)
Jul 25, 2002	14.65	14.74	13.35	13.60	171,600	-0.88(-6.08%)
Jul 24, 2002	14.08	14.70	13.69	14.48	177,900	+0.28(+1.97%)
Jul 23, 2002	15.12	15.38	13.82	14.20	180,574	-0.86(-5.71%)
Jul 22, 2002	16.51	16.51	15.00	15.06	175,210	-1.45(-8.78%)
Jul 19, 2002	17.03	17.50	16.39	16.51	178,600	-1.99(-10.76%)
Jul 17, 2002	18.43	19.14	17.76	18.50	168,900	+1.69(+10.05%)
Jul 12, 2002	17.55	17.73	16.80	16.81	58,200	-0.75(-4.27%)
Jul 11, 2002	17.31	17.76	16.35	17.56	147,400	-0.16(-0.90%)
Jul 10, 2002	18.00	18.00	17.08	17.72	110,300	-0.18(-1.01%)
Jul 09, 2002	17.68	17.90	17.68	17.90	99,800	+0.22(+1.24%)
Jul 08, 2002	18.03	18.03	17.68	17.68	100,200	-0.35(-1.95%)
Jul 05, 2002	18.00	18.40	17.92	18.03	51,400	+0.33(+1.87%)
Jul 04, 2002	17.40	17.92	16.48	17.70	249,900	+0.00(+0.00%)
Jul 03, 2002	17.40	17.92	16.48	17.70	249,900	+0.12(+0.68%)
Jul 02, 2002	17.99	18.25	17.40	17.58	382,100	-0.47(-2.60%)
Jul 01, 2002	19.79	19.80	17.40	18.05	583,400	-1.78(-8.98%)
Jun 28, 2002	20.08	20.22	19.25	19.83	795,500	-0.27(-1.34%)
Jun 27, 2002	19.50	20.10	19.35	20.10	444,700	+0.66(+3.40%)
Jun 26, 2002	18.86	19.59	18.60	19.44	416,500	+0.49(+2.59%)
Jun 25, 2002	19.35	19.70	18.80	18.95	396,500	-0.24(-1.25%)
Jun 21, 2002	18.76	19.40	18.75	19.19	392,300	+0.11(+0.58%)
Jun 20, 2002	19.01	19.50	18.75	19.08	481,000	+0.08(+0.42%)
Jun 19, 2002	18.89	19.99	18.76	19.00	444,500	-0.41(-2.11%)
Jun 18, 2002	18.41	19.70	18.40	19.41	721,500	+0.70(+3.74%)
Jun 17, 2002	20.64	20.70	18.50	18.71	1,150,400	-1.93(-9.35%)
Jun 14, 2002	20.75	20.76	20.00	20.64	301,300	-0.53(-2.50%)
Jun 12, 2002	20.61	21.30	19.80	21.17	387,100	+0.29(+1.39%)
Jun 11, 2002	20.02	20.88	19.78	20.88	106,100	+1.01(+5.08%)
Jun 10, 2002	19.90	20.50	19.50	19.87	151,700	+0.30(+1.53%)
Jun 07, 2002	19.80	20.27	19.50	19.57	263,900	-0.33(-1.66%)
Jun 06, 2002	20.25	20.95	19.79	19.90	292,900	-0.35(-1.73%)
Jun 05, 2002	20.40	20.95	19.79	20.25	255,400	-0.47(-2.27%)
May 31, 2002	21.11	21.40	20.35	20.72	278,800	+0.23(+1.12%)
May 28, 2002	21.11	21.62	20.10	20.49	291,100	-0.64(-3.03%)
May 27, 2002	21.65	21.70	21.08	21.13	205,100	+0.00(+0.00%)
May 24, 2002	21.65	21.70	21.08	21.13	205,100	-0.17(-0.80%)
May 23, 2002	21.36	21.95	21.03	21.30	398,500	-0.03(-0.14%)
May 22, 2002	21.25	21.78	20.95	21.33	300,500	-0.07(-0.33%)
May 21, 2002	20.11	21.75	19.75	21.40	492,000	+1.40(+7.00%)
May 20, 2002	19.03	20.12	19.02	20.00	431,200	+0.65(+3.36%)
May 17, 2002	19.52	19.52	18.80	19.35	324,300	+0.05(+0.25%)
May 16, 2002	19.98	20.10	18.81	19.30	197,600	-0.60(-3.02%)
May 15, 2002	19.67	19.99	19.50	19.90	225,400	+0.21(+1.07%)
May 14, 2002	19.67	20.33	19.66	19.69	169,300	+0.31(+1.59%)
May 13, 2002	19.37	19.72	18.43	19.38	207,400	-0.15(-0.77%)
May 10, 2002	20.00	20.49	18.81	19.53	291,100	-0.28(-1.41%)
May 09, 2002	21.20	21.40	19.75	19.81	218,600	-1.12(-5.35%)
May 08, 2002	19.60	21.33	19.44	20.93	366,800	+1.66(+8.61%)
May 07, 2002	19.51	20.00	19.19	19.27	203,300	-0.26(-1.33%)
May 06, 2002	19.30	19.94	19.02	19.53	289,500	-0.12(-0.61%)
May 03, 2002	18.35	20.00	18.20	19.65	372,900	+1.31(+7.14%)
May 02, 2002	19.67	19.73	17.86	18.34	382,200	-1.40(-7.09%)

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.