Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	10.09	10.60	10.09	10.34	356,113	+0.22(+2.22%)
Feb 27, 2003	9.523	10.22	9.523	10.11	251,456	+0.53(+5.50%)
Feb 26, 2003	9.778	9.851	9.549	9.584	134,063	-0.18(-1.86%)
Feb 25, 2003	9.363	9.795	9.363	9.765	142,630	+0.33(+3.48%)
Feb 24, 2003	9.501	9.601	9.368	9.437	94,701	-0.15(-1.58%)
Feb 21, 2003	9.484	9.601	9.432	9.588	220,429	+0.12(+1.28%)
Feb 20, 2003	9.286	9.627	9.286	9.467	192,412	+0.18(+1.95%)
Feb 19, 2003	9.307	9.497	9.130	9.286	169,952	-0.32(-3.33%)
Feb 18, 2003	9.298	9.609	9.221	9.605	132,442	+0.33(+3.59%)
Feb 14, 2003	9.070	9.359	9.070	9.273	213,483	+0.20(+2.19%)
Feb 13, 2003	8.957	9.152	8.862	9.074	137,999	+0.13(+1.40%)
Feb 12, 2003	8.975	9.225	8.931	8.949	96,090	-0.19(-2.08%)
Feb 11, 2003	9.070	9.350	8.975	9.139	157,449	+0.02(+0.24%)
Feb 10, 2003	9.156	9.229	8.918	9.117	175,278	-0.06(-0.71%)
Feb 07, 2003	9.501	9.596	9.169	9.182	74,556	-0.30(-3.14%)
Feb 06, 2003	9.281	9.493	9.281	9.480	73,630	+0.19(+2.00%)
Feb 05, 2003	9.316	9.683	9.260	9.294	85,902	-0.13(-1.33%)
Feb 04, 2003	9.402	9.445	9.355	9.419	87,523	-0.04(-0.46%)
Feb 03, 2003	9.458	9.635	9.376	9.463	109,520	-0.08(-0.86%)
Jan 31, 2003	9.333	9.588	9.286	9.545	150,271	+0.19(+1.98%)
Jan 30, 2003	9.704	9.782	9.268	9.359	141,644	-0.35(-3.56%)
Jan 29, 2003	9.545	9.717	9.406	9.704	177,362	+0.13(+1.31%)
Jan 28, 2003	9.501	9.635	9.437	9.579	137,999	+0.06(+0.68%)
Jan 27, 2003	9.393	9.601	9.393	9.514	176,899	+0.10(+1.10%)
Jan 24, 2003	9.778	9.834	9.411	9.411	135,684	-0.40(-4.09%)
Jan 23, 2003	9.739	9.817	9.631	9.812	138,231	+0.13(+1.29%)
Jan 22, 2003	9.998	10.05	9.653	9.687	95,395	-0.37(-3.65%)
Jan 21, 2003	10.15	10.20	10.02	10.05	113,919	-0.10(-0.98%)
Jan 17, 2003	10.48	10.48	10.15	10.15	249,140	-0.34(-3.25%)
Jan 16, 2003	10.62	10.90	10.49	10.49	118,550	-0.17(-1.58%)
Jan 15, 2003	10.78	10.78	10.55	10.66	75,483	-0.10(-0.92%)
Jan 14, 2003	10.56	10.77	10.50	10.76	116,697	+0.23(+2.22%)
Jan 13, 2003	10.59	10.75	10.48	10.53	153,050	-0.12(-1.14%)
Jan 10, 2003	10.88	10.91	10.50	10.65	227,607	-0.19(-1.75%)
Jan 09, 2003	10.56	10.91	10.56	10.84	174,583	+0.27(+2.57%)
Jan 08, 2003	10.85	10.90	10.57	10.57	182,919	-0.33(-3.01%)
Jan 07, 2003	10.82	10.94	10.68	10.90	216,493	-0.01(-0.08%)
Jan 06, 2003	10.78	10.98	10.76	10.91	285,956	+0.11(+1.04%)
Jan 03, 2003	10.83	10.89	10.52	10.79	196,811	-0.00(-0.04%)
Jan 02, 2003	10.72	10.92	10.65	10.80	169,258	+0.07(+0.68%)
Dec 31, 2002	10.61	10.89	10.61	10.72	271,368	+0.22(+2.06%)
Dec 30, 2002	10.40	10.65	10.30	10.51	246,362	+0.00(+0.00%)
Dec 27, 2002	10.38	10.53	10.20	10.51	173,426	-0.01(-0.12%)
Dec 26, 2002	10.37	10.65	10.27	10.52	167,174	+0.12(+1.16%)
Dec 24, 2002	10.19	10.62	10.37	10.40	93,775	-0.19(-1.75%)
Dec 23, 2002	10.19	10.59	9.989	10.59	658,046	+0.48(+4.70%)
Dec 20, 2002	10.19	10.19	9.989	10.11	574,459	-0.02(-0.17%)
Dec 19, 2002	10.34	10.34	10.06	10.13	508,700	-0.14(-1.35%)
Dec 18, 2002	10.46	10.46	10.15	10.27	206,999	-0.21(-2.02%)
Dec 17, 2002	10.69	10.69	10.39	10.48	240,342	-0.32(-2.96%)
Dec 16, 2002	10.12	11.02	10.10	10.80	330,412	+0.57(+5.62%)
Dec 13, 2002	10.59	10.72	10.14	10.22	194,496	-0.41(-3.82%)
Dec 12, 2002	11.19	11.23	10.49	10.63	651,563	-0.64(-5.67%)
Dec 11, 2002	11.34	11.55	11.22	11.27	187,318	-0.14(-1.22%)
Dec 10, 2002	11.16	11.48	11.08	11.41	290,123	+0.22(+1.93%)
Dec 09, 2002	11.89	11.89	11.18	11.19	220,197	-0.81(-6.73%)
Dec 06, 2002	11.74	12.02	11.60	12.00	235,942	+0.23(+1.94%)
Dec 05, 2002	11.77	11.95	11.70	11.77	236,868	-0.02(-0.15%)
Dec 04, 2002	11.71	11.89	11.60	11.79	113,224	+0.06(+0.55%)
Dec 03, 2002	11.77	11.82	11.66	11.72	129,432	-0.05(-0.44%)
Dec 02, 2002	11.75	12.03	11.69	11.77	369,774	-0.04(-0.37%)
Nov 29, 2002	11.76	11.99	11.76	11.82	81,966	+0.10(+0.85%)
Nov 27, 2002	11.43	11.72	11.17	11.72	293,597	+0.32(+2.77%)
Nov 26, 2002	11.55	11.86	11.21	11.40	220,892	-0.30(-2.58%)
Nov 25, 2002	11.38	11.73	11.27	11.70	157,217	+0.25(+2.15%)
Nov 22, 2002	11.12	11.48	11.12	11.46	126,191	-0.01(-0.08%)
Nov 21, 2002	11.18	11.47	11.18	11.47	128,043	+0.25(+2.19%)
Nov 20, 2002	10.72	11.22	10.72	11.22	85,902	+0.49(+4.59%)
Nov 19, 2002	10.93	10.99	10.66	10.73	90,533	-0.05(-0.48%)
Nov 18, 2002	10.80	11.06	10.71	10.78	135,684	-0.09(-0.83%)
Nov 15, 2002	10.77	11.12	10.75	10.87	318,372	+0.07(+0.68%)
Nov 14, 2002	10.80	11.12	10.68	10.80	336,432	+0.13(+1.26%)
Nov 13, 2002	10.87	11.26	10.65	10.66	266,043	-0.40(-3.59%)
Nov 12, 2002	11.06	11.28	10.97	11.06	238,952	-0.05(-0.43%)
Nov 11, 2002	11.54	11.66	11.03	11.11	146,103	-0.48(-4.14%)
Nov 08, 2002	11.54	11.79	11.54	11.59	89,144	-0.15(-1.29%)
Nov 07, 2002	11.27	11.82	11.27	11.74	164,627	-0.02(-0.15%)
Nov 06, 2002	11.46	11.77	11.23	11.76	86,597	+0.29(+2.53%)
Nov 05, 2002	11.28	11.49	11.25	11.47	62,748	+0.20(+1.76%)
Nov 04, 2002	11.38	11.60	11.04	11.27	163,701	-0.08(-0.68%)
Nov 01, 2002	11.03	11.39	11.03	11.35	193,801	+0.16(+1.39%)
Oct 31, 2002	10.93	11.49	10.93	11.19	167,405	+0.09(+0.82%)
Oct 30, 2002	10.79	11.14	10.73	11.10	128,969	+0.32(+2.96%)
Oct 29, 2002	10.79	10.81	10.46	10.78	145,872	+0.13(+1.26%)
Oct 28, 2002	10.78	10.84	10.52	10.65	97,248	-0.13(-1.24%)
Oct 25, 2002	10.56	10.80	10.36	10.78	84,513	+0.31(+2.97%)
Oct 24, 2002	10.69	10.76	10.43	10.47	117,392	-0.03(-0.25%)
Oct 23, 2002	10.79	10.79	10.30	10.49	190,136	-0.09(-0.86%)
Oct 22, 2002	10.80	10.80	10.54	10.59	118,318	-0.28(-2.54%)
Oct 21, 2002	10.48	10.86	10.30	10.86	123,412	+0.37(+3.49%)
Oct 18, 2002	10.74	10.80	10.51	10.50	144,483	-0.24(-2.25%)
Oct 17, 2002	10.09	10.74	10.09	10.74	102,545	+0.57(+5.61%)
Oct 16, 2002	10.57	10.62	10.11	10.17	101,170	-0.41(-3.84%)
Oct 15, 2002	9.696	10.57	9.696	10.57	113,108	+0.89(+9.24%)
Oct 14, 2002	10.02	10.05	9.627	9.679	95,627	-0.37(-3.65%)
Oct 11, 2002	9.903	10.13	9.752	10.05	82,429	+0.23(+2.38%)
Oct 10, 2002	9.264	9.812	9.242	9.812	127,580	+0.55(+5.92%)
Oct 09, 2002	9.571	9.795	9.264	9.264	210,472	-0.54(-5.51%)
Oct 08, 2002	9.497	9.825	9.381	9.804	154,439	+0.35(+3.65%)
Oct 07, 2002	9.510	9.627	9.406	9.458	200,285	-0.19(-1.93%)
Oct 04, 2002	10.11	10.12	9.467	9.644	126,654	-0.12(-1.19%)
Oct 03, 2002	9.920	10.24	9.752	9.761	151,892	-0.16(-1.65%)
Oct 02, 2002	10.08	10.37	9.925	9.925	209,315	-0.31(-3.04%)
Oct 01, 2002	10.21	10.39	9.977	10.24	261,644	-0.02(-0.17%)
Sep 30, 2002	10.07	10.38	9.739	10.25	197,782	+0.15(+1.50%)
Sep 27, 2002	10.52	10.62	9.977	10.10	160,691	-0.40(-3.82%)
Sep 26, 2002	10.23	10.61	10.06	10.50	120,171	+0.26(+2.57%)
Sep 25, 2002	9.882	10.24	9.882	10.24	169,258	+0.31(+3.13%)
Sep 24, 2002	9.960	10.01	9.778	9.929	123,787	-0.03(-0.35%)
Sep 23, 2002	10.04	10.44	9.938	9.964	134,945	-0.40(-3.87%)
Sep 20, 2002	10.15	10.38	10.06	10.37	497,295	+0.00(+0.00%)
Sep 19, 2002	10.22	10.49	10.02	10.37	329,486	-0.05(-0.50%)
Sep 18, 2002	10.15	10.53	10.09	10.42	124,338	+0.04(+0.37%)
Sep 17, 2002	10.49	10.55	10.23	10.38	163,830	+0.01(+0.13%)
Sep 16, 2002	10.14	10.55	10.14	10.36	208,157	-0.10(-0.95%)
Sep 13, 2002	10.37	10.51	10.15	10.46	199,289	+0.10(+0.96%)
Sep 12, 2002	10.41	10.57	10.17	10.37	176,899	-0.08(-0.79%)
Sep 11, 2002	10.57	10.65	10.37	10.45	133,369	-0.12(-1.10%)
Sep 10, 2002	10.51	10.58	10.15	10.56	22,274,476	+0.12(+1.16%)
Sep 09, 2002	10.11	10.50	9.994	10.44	229,227	+0.21(+2.07%)
Sep 06, 2002	9.890	10.23	9.890	10.23	385,519	+0.27(+2.69%)
Sep 05, 2002	9.696	10.11	9.696	9.964	410,063	-0.03(-0.26%)
Sep 04, 2002	9.609	9.993	9.566	9.989	479,757	+0.25(+2.62%)
Sep 03, 2002	9.687	9.791	9.470	9.735	441,553	-0.03(-0.35%)
Aug 30, 2002	9.756	9.951	9.687	9.769	210,936	+0.01(+0.09%)
Aug 29, 2002	9.510	9.916	9.381	9.761	212,556	+0.06(+0.62%)
Aug 28, 2002	9.851	9.907	9.493	9.700	406,729	-0.28(-2.77%)
Aug 27, 2002	10.32	10.60	9.894	9.977	252,919	-0.35(-3.39%)
Aug 26, 2002	10.26	10.57	9.998	10.33	134,540	+0.00(+0.00%)
Aug 23, 2002	10.43	10.49	9.985	10.33	258,865	-0.10(-0.99%)
Aug 22, 2002	11.04	11.11	10.28	10.43	459,845	-0.60(-5.48%)
Aug 21, 2002	10.87	11.12	10.65	11.03	165,090	+0.06(+0.59%)
Aug 20, 2002	11.12	11.20	10.84	10.97	113,233	+0.12(+1.07%)
Aug 16, 2002	10.63	10.91	10.39	10.85	119,013	+0.22(+2.11%)
Aug 15, 2002	10.71	10.75	10.55	10.63	98,174	-0.07(-0.65%)
Aug 14, 2002	10.21	10.70	9.860	10.70	259,560	+0.48(+4.69%)
Aug 13, 2002	10.23	10.70	10.22	10.22	158,607	-0.21(-1.99%)
Aug 12, 2002	10.58	10.58	10.23	10.43	112,113	+0.18(+1.74%)
Aug 07, 2002	10.23	10.26	9.808	10.25	254,030	+0.25(+2.54%)
Aug 06, 2002	9.653	10.19	9.653	9.994	367,230	+0.36(+3.72%)
Aug 05, 2002	9.843	10.31	9.631	9.635	358,503	-0.26(-2.62%)
Aug 02, 2002	10.04	10.58	9.882	9.894	285,701	-0.41(-3.98%)
Aug 01, 2002	9.946	10.63	9.946	10.30	210,704	-0.10(-1.00%)
Jul 31, 2002	10.26	10.71	9.998	10.41	215,103	-0.14(-1.31%)
Jul 30, 2002	9.981	10.69	9.977	10.55	254,695	+0.10(+0.99%)
Jul 29, 2002	10.10	10.58	9.955	10.44	224,131	+0.51(+5.13%)
Jul 26, 2002	10.27	10.28	9.752	9.933	277,389	-0.22(-2.13%)
Jul 25, 2002	9.679	10.25	9.596	10.15	348,009	+0.19(+1.86%)
Jul 24, 2002	9.730	9.989	9.203	9.964	402,885	+0.49(+5.20%)
Jul 23, 2002	9.609	9.804	9.467	9.471	520,076	-0.20(-2.10%)
Jul 22, 2002	10.24	10.24	9.553	9.674	268,127	-0.22(-2.23%)
Jul 19, 2002	10.08	10.11	9.716	9.894	399,180	-0.16(-1.59%)
Jul 17, 2002	9.566	10.16	9.566	10.05	315,130	+0.19(+1.92%)
Jul 12, 2002	9.804	10.32	9.661	9.865	341,758	-0.18(-1.80%)
Jul 11, 2002	10.28	10.57	9.808	10.05	408,905	-0.30(-2.92%)
Jul 10, 2002	10.62	10.86	10.28	10.35	92,385	-0.42(-3.89%)
Jul 09, 2002	10.74	10.77	10.74	10.77	177,130	+0.03(+0.24%)
Jul 08, 2002	10.86	10.86	10.74	10.74	203,989	-0.32(-2.85%)
Jul 05, 2002	10.45	11.10	10.45	11.06	116,697	+0.54(+5.13%)
Jul 04, 2002	10.49	11.06	10.19	10.52	233,395	+0.00(+0.00%)
Jul 03, 2002	10.49	11.06	10.19	10.52	232,238	-0.06(-0.57%)
Jul 02, 2002	10.41	11.03	10.39	10.58	150,503	-0.21(-1.93%)
Jul 01, 2002	10.80	11.32	10.24	10.78	343,841	+0.13(+1.26%)
Jun 28, 2002	10.98	11.72	10.30	10.65	804,381	-0.53(-4.75%)
Jun 27, 2002	10.89	11.34	10.77	11.18	410,063	+0.10(+0.90%)
Jun 26, 2002	10.85	11.13	10.68	11.08	315,825	+0.19(+1.79%)
Jun 25, 2002	11.34	11.51	10.80	10.89	223,439	-0.50(-4.36%)
Jun 21, 2002	11.21	12.00	10.99	11.38	494,576	-0.11(-0.94%)
Jun 20, 2002	11.55	11.79	11.48	11.49	246,130	-0.15(-1.30%)
Jun 19, 2002	11.40	12.19	11.34	11.64	307,489	-0.14(-1.21%)
Jun 18, 2002	11.64	12.09	11.64	11.79	125,496	-0.05(-0.44%)
Jun 17, 2002	11.62	12.29	11.62	11.84	358,660	+0.22(+1.86%)
Jun 14, 2002	11.66	11.67	11.41	11.62	337,127	-0.08(-0.66%)
Jun 12, 2002	11.62	11.74	11.51	11.70	129,432	+0.08(+0.71%)
Jun 11, 2002	11.70	11.95	11.62	11.62	246,593	-0.13(-1.14%)
Jun 10, 2002	11.51	11.88	11.51	11.75	111,140	-0.02(-0.18%)
Jun 07, 2002	11.41	11.79	11.18	11.77	211,862	+0.28(+2.40%)
Jun 06, 2002	11.96	12.09	11.44	11.50	131,285	-0.54(-4.48%)
Jun 05, 2002	11.81	12.04	11.81	12.04	117,624	-0.25(-2.07%)
May 31, 2002	12.43	12.63	12.17	12.29	264,654	-0.67(-5.13%)
May 28, 2002	13.09	13.09	12.81	12.96	225,986	-0.21(-1.61%)
May 27, 2002	13.00	13.47	13.00	13.17	183,613	+0.00(+0.00%)
May 24, 2002	13.00	13.47	13.00	13.17	180,835	-0.11(-0.81%)
May 23, 2002	13.00	13.28	12.90	13.28	220,429	+0.18(+1.35%)
May 22, 2002	13.22	13.41	12.99	13.10	124,801	-0.13(-0.95%)
May 21, 2002	13.34	13.56	13.22	13.22	92,385	-0.19(-1.38%)
May 20, 2002	13.60	13.60	13.38	13.41	131,979	+0.02(+0.13%)
May 17, 2002	13.63	13.63	13.20	13.39	187,318	+0.04(+0.32%)
May 16, 2002	13.63	13.75	13.29	13.35	146,798	-0.29(-2.12%)
May 15, 2002	13.75	13.75	13.46	13.64	258,633	-0.14(-1.03%)
May 14, 2002	12.98	13.82	12.98	13.78	214,177	+0.67(+5.14%)
May 13, 2002	12.96	13.26	12.94	13.11	128,275	+0.15(+1.13%)
May 10, 2002	13.10	13.28	12.93	12.96	195,654	-0.26(-1.96%)
May 09, 2002	13.36	13.56	13.12	13.22	167,868	-0.17(-1.26%)
May 08, 2002	13.39	13.44	13.03	13.39	159,996	+0.27(+2.04%)
May 07, 2002	13.11	13.43	12.94	13.12	78,493	+0.14(+1.09%)
May 06, 2002	13.42	13.67	12.92	12.98	107,204	-0.48(-3.56%)
May 03, 2002	13.31	13.60	13.21	13.46	210,472	+0.08(+0.61%)
May 02, 2002	12.96	13.57	12.96	13.38	193,338	+0.23(+1.78%)
May 01, 2002	13.22	13.27	12.85	13.14	213,019	-0.24(-1.78%)
Apr 30, 2002	13.38	13.48	12.88	13.38	232,238	+0.39(+3.03%)
Apr 29, 2002	13.17	13.24	12.91	12.99	345,694	-0.25(-1.89%)
Apr 26, 2002	13.38	13.47	12.91	13.24	232,469	+0.07(+0.52%)
Apr 25, 2002	12.96	13.24	12.78	13.17	280,862	+0.07(+0.53%)
Apr 24, 2002	13.34	14.04	13.02	13.10	353,335	-0.35(-2.60%)
Apr 23, 2002	13.36	13.60	13.32	13.45	175,278	+0.09(+0.65%)
Apr 22, 2002	13.71	13.95	13.30	13.36	249,835	-0.55(-3.94%)
Apr 19, 2002	14.23	14.23	13.76	13.91	84,976	+0.06(+0.44%)
Apr 18, 2002	14.25	14.25	13.72	13.85	97,479	-0.09(-0.65%)
Apr 17, 2002	14.37	14.42	13.94	13.94	351,482	-0.45(-3.12%)
Apr 16, 2002	13.54	14.39	13.54	14.39	213,251	+0.75(+5.48%)
Apr 15, 2002	13.61	14.04	13.58	13.64	174,120	-0.13(-0.94%)
Apr 12, 2002	13.53	13.82	13.51	13.77	262,107	+0.04(+0.28%)
Apr 11, 2002	13.81	13.92	13.60	13.73	234,785	-0.17(-1.21%)
Apr 10, 2002	13.36	13.96	13.36	13.90	247,056	+0.32(+2.35%)
Apr 09, 2002	13.56	13.78	13.38	13.58	221,587	+0.06(+0.48%)
Apr 08, 2002	13.21	13.56	13.15	13.52	140,315	+0.06(+0.45%)
Apr 05, 2002	12.74	13.54	12.74	13.46	258,865	+0.35(+2.70%)
Apr 04, 2002	12.75	13.10	12.75	13.10	101,184	+0.36(+2.81%)
Apr 03, 2002	13.13	13.21	12.60	12.74	172,268	-0.41(-3.12%)
Apr 02, 2002	12.65	13.30	12.65	13.16	218,808	+0.29(+2.21%)
Apr 01, 2002	12.70	13.19	12.52	12.87	162,543	-0.15(-1.16%)
Mar 29, 2002	12.94	13.16	12.61	13.02	171,110	+0.00(+0.00%)
Mar 28, 2002	12.94	13.16	12.61	13.02	171,110	+0.14(+1.07%)
Mar 27, 2002	12.83	12.96	12.71	12.88	239,415	+0.03(+0.20%)
Mar 26, 2002	12.55	12.86	12.52	12.86	155,365	+0.16(+1.22%)
Mar 25, 2002	12.67	12.85	12.64	12.70	226,681	-0.04(-0.31%)
Mar 22, 2002	12.72	12.92	12.55	12.74	113,919	+0.00(+0.00%)
Mar 21, 2002	12.75	12.79	12.52	12.74	194,959	-0.14(-1.07%)
Mar 20, 2002	12.95	12.95	12.76	12.88	96,322	-0.04(-0.33%)
Mar 19, 2002	12.80	12.96	12.59	12.92	92,154	+0.13(+0.98%)
Mar 18, 2002	12.53	12.80	12.53	12.80	100,489	+0.03(+0.27%)
Mar 15, 2002	12.40	12.83	12.40	12.76	259,328	+0.20(+1.58%)
Mar 14, 2002	12.52	12.70	12.52	12.56	225,060	+0.03(+0.28%)
Mar 13, 2002	12.63	12.68	12.38	12.53	189,170	+0.00(+0.04%)
Mar 12, 2002	12.67	12.72	12.52	12.52	241,962	-0.13(-1.06%)
Mar 11, 2002	12.56	12.66	12.45	12.66	185,003	+0.07(+0.55%)
Mar 08, 2002	12.61	12.68	12.45	12.59	239,184	+0.05(+0.38%)
Mar 07, 2002	12.53	12.75	12.48	12.54	361,439	-0.25(-1.93%)
Mar 06, 2002	12.00	12.88	12.00	12.79	391,539	+0.74(+6.13%)
Mar 05, 2002	12.19	12.26	11.75	12.05	173,889	-0.12(-0.96%)
Mar 04, 2002	11.64	12.19	11.64	12.17	124,107	+0.39(+3.34%)

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.