Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	10.07	10.58	10.07	10.31	357,004	+0.22(+2.22%)
Feb 27, 2003	9.499	10.19	9.499	10.09	252,084	+0.53(+5.50%)
Feb 26, 2003	9.753	9.827	9.525	9.560	134,398	-0.18(-1.86%)
Feb 25, 2003	9.340	9.771	9.340	9.741	142,987	+0.33(+3.48%)
Feb 24, 2003	9.478	9.577	9.344	9.413	94,938	-0.15(-1.58%)
Feb 21, 2003	9.461	9.577	9.409	9.564	220,980	+0.12(+1.28%)
Feb 20, 2003	9.262	9.603	9.262	9.443	192,893	+0.18(+1.95%)
Feb 19, 2003	9.284	9.473	9.107	9.262	170,377	-0.32(-3.33%)
Feb 18, 2003	9.275	9.585	9.198	9.581	132,773	+0.33(+3.59%)
Feb 14, 2003	9.047	9.336	9.047	9.249	214,016	+0.20(+2.19%)
Feb 13, 2003	8.935	9.129	8.840	9.051	138,344	+0.12(+1.40%)
Feb 12, 2003	8.952	9.202	8.909	8.926	96,330	-0.19(-2.08%)
Feb 11, 2003	9.047	9.327	8.952	9.116	157,843	+0.02(+0.24%)
Feb 10, 2003	9.133	9.206	8.896	9.094	175,716	-0.06(-0.71%)
Feb 07, 2003	9.478	9.573	9.146	9.159	74,743	-0.30(-3.14%)
Feb 06, 2003	9.258	9.469	9.258	9.456	73,814	+0.19(+2.00%)
Feb 05, 2003	9.293	9.659	9.237	9.271	86,117	-0.12(-1.33%)
Feb 04, 2003	9.379	9.422	9.331	9.396	87,742	-0.04(-0.46%)
Feb 03, 2003	9.435	9.611	9.353	9.439	109,793	-0.08(-0.86%)
Jan 31, 2003	9.310	9.564	9.262	9.521	150,647	+0.19(+1.98%)
Jan 30, 2003	9.680	9.758	9.245	9.336	141,998	-0.34(-3.56%)
Jan 29, 2003	9.521	9.693	9.383	9.680	177,805	+0.13(+1.31%)
Jan 28, 2003	9.478	9.611	9.413	9.555	138,344	+0.06(+0.68%)
Jan 27, 2003	9.370	9.577	9.370	9.491	177,341	+0.10(+1.10%)
Jan 24, 2003	9.753	9.809	9.387	9.387	136,023	-0.40(-4.09%)
Jan 23, 2003	9.715	9.792	9.607	9.788	138,577	+0.12(+1.29%)
Jan 22, 2003	9.973	10.02	9.629	9.663	95,634	-0.37(-3.65%)
Jan 21, 2003	10.12	10.17	9.999	10.03	114,204	-0.10(-0.98%)
Jan 17, 2003	10.46	10.46	10.13	10.13	249,763	-0.34(-3.25%)
Jan 16, 2003	10.59	10.87	10.47	10.47	118,846	-0.17(-1.58%)
Jan 15, 2003	10.75	10.75	10.52	10.64	75,671	-0.10(-0.92%)
Jan 14, 2003	10.53	10.74	10.47	10.74	116,989	+0.23(+2.21%)
Jan 13, 2003	10.57	10.72	10.45	10.50	153,432	-0.12(-1.14%)
Jan 10, 2003	10.85	10.88	10.47	10.62	228,176	-0.19(-1.75%)
Jan 09, 2003	10.54	10.88	10.53	10.81	175,020	+0.27(+2.57%)
Jan 08, 2003	10.82	10.87	10.54	10.54	183,376	-0.33(-3.01%)
Jan 07, 2003	10.79	10.91	10.65	10.87	217,034	-0.01(-0.08%)
Jan 06, 2003	10.75	10.95	10.73	10.88	286,671	+0.11(+1.04%)
Jan 03, 2003	10.80	10.86	10.49	10.77	197,303	-0.00(-0.04%)
Jan 02, 2003	10.69	10.90	10.63	10.77	169,681	+0.07(+0.69%)
Dec 31, 2002	10.58	10.87	10.58	10.70	272,047	+0.22(+2.06%)
Dec 30, 2002	10.37	10.62	10.28	10.48	246,978	+0.00(+0.00%)
Dec 27, 2002	10.36	10.51	10.17	10.48	173,859	-0.01(-0.12%)
Dec 26, 2002	10.34	10.62	10.24	10.49	167,592	+0.12(+1.16%)
Dec 24, 2002	10.17	10.60	10.35	10.37	94,009	-0.18(-1.75%)
Dec 23, 2002	10.17	10.56	9.965	10.56	659,691	+0.47(+4.70%)
Dec 20, 2002	10.17	10.17	9.965	10.09	575,895	-0.02(-0.17%)
Dec 19, 2002	10.31	10.32	10.03	10.10	509,972	-0.14(-1.35%)
Dec 18, 2002	10.43	10.43	10.12	10.24	207,517	-0.21(-2.02%)
Dec 17, 2002	10.66	10.67	10.37	10.45	240,942	-0.32(-2.96%)
Dec 16, 2002	10.09	10.99	10.08	10.77	331,238	+0.57(+5.62%)
Dec 13, 2002	10.56	10.69	10.11	10.20	194,982	-0.40(-3.82%)
Dec 12, 2002	11.16	11.20	10.47	10.60	653,192	-0.64(-5.67%)
Dec 11, 2002	11.31	11.52	11.19	11.24	187,786	-0.14(-1.22%)
Dec 10, 2002	11.13	11.45	11.05	11.38	290,849	+0.22(+1.93%)
Dec 09, 2002	11.86	11.86	11.15	11.16	220,748	-0.81(-6.73%)
Dec 06, 2002	11.71	11.99	11.58	11.97	236,532	+0.23(+1.94%)
Dec 05, 2002	11.74	11.92	11.67	11.74	237,461	-0.02(-0.15%)
Dec 04, 2002	11.68	11.86	11.57	11.76	113,507	+0.06(+0.55%)
Dec 03, 2002	11.74	11.79	11.63	11.69	129,756	-0.05(-0.44%)
Dec 02, 2002	11.72	12.00	11.66	11.74	370,699	-0.04(-0.37%)
Nov 29, 2002	11.74	11.96	11.73	11.79	82,171	+0.10(+0.85%)
Nov 27, 2002	11.40	11.69	11.14	11.69	294,331	+0.31(+2.77%)
Nov 26, 2002	11.52	11.83	11.18	11.37	221,444	-0.30(-2.58%)
Nov 25, 2002	11.36	11.70	11.24	11.67	157,611	+0.25(+2.15%)
Nov 22, 2002	11.09	11.45	11.09	11.43	126,506	-0.01(-0.08%)
Nov 21, 2002	11.15	11.44	11.15	11.44	128,363	+0.25(+2.19%)
Nov 20, 2002	10.69	11.19	10.69	11.19	86,117	+0.49(+4.59%)
Nov 19, 2002	10.90	10.96	10.63	10.70	90,759	-0.05(-0.48%)
Nov 18, 2002	10.77	11.04	10.68	10.75	136,023	-0.09(-0.83%)
Nov 15, 2002	10.74	11.09	10.72	10.84	319,168	+0.07(+0.68%)
Nov 14, 2002	10.77	11.09	10.66	10.77	337,273	+0.13(+1.26%)
Nov 13, 2002	10.84	11.23	10.62	10.64	266,708	-0.40(-3.59%)
Nov 12, 2002	11.03	11.25	10.94	11.03	239,550	-0.05(-0.43%)
Nov 11, 2002	11.52	11.63	11.00	11.08	146,469	-0.48(-4.14%)
Nov 08, 2002	11.51	11.76	11.51	11.56	89,367	-0.15(-1.29%)
Nov 07, 2002	11.24	11.80	11.24	11.71	165,038	-0.02(-0.15%)
Nov 06, 2002	11.43	11.74	11.20	11.73	86,813	+0.29(+2.53%)
Nov 05, 2002	11.25	11.46	11.22	11.44	62,905	+0.20(+1.76%)
Nov 04, 2002	11.35	11.57	11.02	11.24	164,110	-0.08(-0.68%)
Nov 01, 2002	11.00	11.36	11.00	11.32	194,286	+0.16(+1.39%)
Oct 31, 2002	10.90	11.46	10.90	11.16	167,824	+0.09(+0.82%)
Oct 30, 2002	10.77	11.11	10.70	11.07	129,292	+0.32(+2.96%)
Oct 29, 2002	10.77	10.78	10.43	10.75	146,237	+0.13(+1.26%)
Oct 28, 2002	10.75	10.81	10.49	10.62	97,491	-0.13(-1.24%)
Oct 25, 2002	10.53	10.77	10.34	10.75	84,724	+0.31(+2.97%)
Oct 24, 2002	10.66	10.74	10.40	10.44	117,686	-0.03(-0.25%)
Oct 23, 2002	10.76	10.76	10.27	10.47	190,611	-0.09(-0.86%)
Oct 22, 2002	10.77	10.77	10.52	10.56	118,614	-0.28(-2.54%)
Oct 21, 2002	10.46	10.83	10.28	10.83	123,721	+0.37(+3.49%)
Oct 18, 2002	10.71	10.77	10.49	10.47	144,844	-0.24(-2.25%)
Oct 17, 2002	10.06	10.71	10.06	10.71	102,802	+0.57(+5.61%)
Oct 16, 2002	10.55	10.59	10.09	10.14	101,423	-0.41(-3.84%)
Oct 15, 2002	9.672	10.55	9.672	10.55	113,391	+0.89(+9.24%)
Oct 14, 2002	9.995	10.03	9.603	9.654	95,866	-0.37(-3.65%)
Oct 11, 2002	9.878	10.11	9.728	10.02	82,635	+0.23(+2.38%)
Oct 10, 2002	9.241	9.788	9.219	9.788	127,899	+0.55(+5.92%)
Oct 09, 2002	9.547	9.771	9.241	9.241	210,999	-0.54(-5.51%)
Oct 08, 2002	9.473	9.801	9.357	9.779	154,825	+0.34(+3.65%)
Oct 07, 2002	9.486	9.603	9.383	9.435	200,785	-0.19(-1.93%)
Oct 04, 2002	10.08	10.10	9.443	9.620	126,970	-0.12(-1.19%)
Oct 03, 2002	9.896	10.22	9.728	9.736	152,272	-0.16(-1.65%)
Oct 02, 2002	10.05	10.35	9.900	9.900	209,838	-0.31(-3.04%)
Oct 01, 2002	10.18	10.37	9.952	10.21	262,298	-0.02(-0.17%)
Sep 30, 2002	10.05	10.36	9.715	10.23	198,276	+0.15(+1.50%)
Sep 27, 2002	10.49	10.59	9.952	10.08	161,092	-0.40(-3.82%)
Sep 26, 2002	10.20	10.58	10.04	10.48	120,471	+0.26(+2.57%)
Sep 25, 2002	9.857	10.21	9.857	10.21	169,681	+0.31(+3.13%)
Sep 24, 2002	9.935	9.982	9.753	9.904	124,097	-0.03(-0.35%)
Sep 23, 2002	10.02	10.41	9.913	9.939	135,283	-0.40(-3.88%)
Sep 20, 2002	10.13	10.36	10.04	10.34	498,538	+0.00(+0.00%)
Sep 19, 2002	10.20	10.47	9.995	10.34	330,310	-0.05(-0.50%)
Sep 18, 2002	10.13	10.50	10.07	10.39	124,649	+0.04(+0.37%)
Sep 17, 2002	10.47	10.53	10.21	10.35	164,240	+0.01(+0.13%)
Sep 16, 2002	10.12	10.52	10.12	10.34	208,677	-0.10(-0.95%)
Sep 13, 2002	10.34	10.48	10.12	10.44	199,787	+0.10(+0.96%)
Sep 12, 2002	10.38	10.54	10.14	10.34	177,341	-0.08(-0.78%)
Sep 11, 2002	10.54	10.62	10.34	10.42	133,702	-0.12(-1.10%)
Sep 10, 2002	10.48	10.55	10.13	10.54	22,330,166	+0.12(+1.16%)
Sep 09, 2002	10.08	10.48	9.969	10.42	229,801	+0.21(+2.07%)
Sep 06, 2002	9.865	10.21	9.865	10.21	386,483	+0.27(+2.69%)
Sep 05, 2002	9.672	10.08	9.672	9.939	411,088	-0.03(-0.26%)
Sep 04, 2002	9.585	9.968	9.542	9.965	480,957	+0.25(+2.62%)
Sep 03, 2002	9.663	9.766	9.446	9.710	442,657	-0.03(-0.35%)
Aug 30, 2002	9.732	9.926	9.663	9.745	211,463	+0.01(+0.09%)
Aug 29, 2002	9.486	9.891	9.357	9.736	213,088	+0.06(+0.62%)
Aug 28, 2002	9.827	9.883	9.469	9.676	407,746	-0.28(-2.77%)
Aug 27, 2002	10.29	10.58	9.870	9.952	253,551	-0.35(-3.39%)
Aug 26, 2002	10.23	10.55	9.973	10.30	134,876	+0.00(+0.00%)
Aug 23, 2002	10.41	10.47	9.960	10.30	259,512	-0.10(-0.99%)
Aug 22, 2002	11.01	11.08	10.26	10.40	460,994	-0.60(-5.48%)
Aug 21, 2002	10.84	11.09	10.63	11.01	165,503	+0.06(+0.59%)
Aug 20, 2002	11.09	11.18	10.82	10.94	113,517	+0.12(+1.07%)
Aug 16, 2002	10.60	10.88	10.37	10.83	119,310	+0.22(+2.11%)
Aug 15, 2002	10.68	10.73	10.52	10.60	98,419	-0.07(-0.65%)
Aug 14, 2002	10.18	10.67	9.835	10.67	260,209	+0.48(+4.69%)
Aug 13, 2002	10.20	10.67	10.19	10.19	159,003	-0.21(-1.99%)
Aug 12, 2002	10.55	10.55	10.20	10.40	112,393	+0.18(+1.74%)
Aug 07, 2002	10.21	10.24	9.784	10.22	254,666	+0.25(+2.54%)
Aug 06, 2002	9.629	10.17	9.629	9.969	368,148	+0.36(+3.72%)
Aug 05, 2002	9.819	10.28	9.607	9.611	359,399	-0.26(-2.62%)
Aug 02, 2002	10.02	10.55	9.857	9.870	286,415	-0.41(-3.98%)
Aug 01, 2002	9.921	10.60	9.921	10.28	211,231	-0.10(-1.00%)
Jul 31, 2002	10.24	10.68	9.973	10.38	215,641	-0.14(-1.31%)
Jul 30, 2002	9.956	10.66	9.952	10.52	255,332	+0.10(+0.99%)
Jul 29, 2002	10.08	10.55	9.930	10.42	224,692	+0.51(+5.13%)
Jul 26, 2002	10.24	10.25	9.728	9.909	278,082	-0.22(-2.13%)
Jul 25, 2002	9.654	10.22	9.573	10.12	348,879	+0.19(+1.86%)
Jul 24, 2002	9.706	9.965	9.181	9.939	403,892	+0.49(+5.20%)
Jul 23, 2002	9.585	9.779	9.443	9.448	521,376	-0.20(-2.10%)
Jul 22, 2002	10.21	10.22	9.529	9.650	268,797	-0.22(-2.23%)
Jul 19, 2002	10.06	10.09	9.692	9.870	400,178	-0.16(-1.59%)
Jul 17, 2002	9.542	10.14	9.542	10.03	315,918	+0.19(+1.92%)
Jul 12, 2002	9.779	10.30	9.637	9.840	342,612	-0.18(-1.80%)
Jul 11, 2002	10.25	10.55	9.784	10.02	409,927	-0.30(-2.92%)
Jul 10, 2002	10.60	10.83	10.26	10.32	92,616	-0.42(-3.89%)
Jul 09, 2002	10.71	10.74	10.71	10.74	177,573	+0.03(+0.24%)
Jul 08, 2002	10.83	10.83	10.71	10.71	204,499	-0.31(-2.85%)
Jul 05, 2002	10.43	11.08	10.43	11.03	116,989	+0.54(+5.13%)
Jul 04, 2002	10.47	11.04	10.16	10.49	233,979	+0.00(+0.00%)
Jul 03, 2002	10.47	11.04	10.16	10.49	232,818	-0.06(-0.57%)
Jul 02, 2002	10.38	11.01	10.36	10.55	150,879	-0.21(-1.93%)
Jul 01, 2002	10.77	11.29	10.21	10.76	344,701	+0.13(+1.26%)
Jun 28, 2002	10.96	11.69	10.27	10.62	806,392	-0.53(-4.75%)
Jun 27, 2002	10.87	11.31	10.74	11.15	411,088	+0.10(+0.90%)
Jun 26, 2002	10.82	11.11	10.65	11.05	316,614	+0.19(+1.78%)
Jun 25, 2002	11.31	11.48	10.77	10.86	223,998	-0.50(-4.36%)
Jun 21, 2002	11.18	11.97	10.96	11.36	495,813	-0.11(-0.94%)
Jun 20, 2002	11.52	11.76	11.46	11.46	246,746	-0.15(-1.30%)
Jun 19, 2002	11.37	12.16	11.31	11.61	308,258	-0.14(-1.21%)
Jun 18, 2002	11.61	12.06	11.61	11.76	125,810	-0.05(-0.44%)
Jun 17, 2002	11.59	12.26	11.59	11.81	359,557	+0.22(+1.86%)
Jun 14, 2002	11.63	11.64	11.38	11.59	337,970	-0.08(-0.66%)
Jun 12, 2002	11.59	11.71	11.48	11.67	129,756	+0.08(+0.71%)
Jun 11, 2002	11.67	11.92	11.59	11.59	247,210	-0.13(-1.14%)
Jun 10, 2002	11.48	11.85	11.48	11.72	111,418	-0.02(-0.18%)
Jun 07, 2002	11.39	11.76	11.15	11.74	212,391	+0.28(+2.40%)
Jun 06, 2002	11.93	12.06	11.41	11.47	131,613	-0.54(-4.49%)
Jun 05, 2002	11.78	12.01	11.78	12.01	117,918	-0.25(-2.07%)
May 31, 2002	12.40	12.60	12.14	12.26	265,315	-0.66(-5.13%)
May 28, 2002	13.06	13.06	12.78	12.92	226,551	-0.21(-1.61%)
May 27, 2002	12.97	13.44	12.97	13.14	184,072	+0.00(+0.00%)
May 24, 2002	12.97	13.44	12.97	13.14	181,287	-0.11(-0.81%)
May 23, 2002	12.97	13.25	12.87	13.24	220,980	+0.18(+1.35%)
May 22, 2002	13.18	13.37	12.96	13.07	125,113	-0.12(-0.95%)
May 21, 2002	13.31	13.53	13.19	13.19	92,616	-0.19(-1.39%)
May 20, 2002	13.56	13.57	13.35	13.38	132,309	+0.02(+0.13%)
May 17, 2002	13.59	13.59	13.17	13.36	187,786	+0.04(+0.32%)
May 16, 2002	13.60	13.72	13.26	13.32	147,165	-0.29(-2.12%)
May 15, 2002	13.72	13.72	13.43	13.60	259,280	-0.14(-1.03%)
May 14, 2002	12.95	13.79	12.95	13.75	214,713	+0.67(+5.14%)
May 13, 2002	12.93	13.23	12.91	13.07	128,595	+0.15(+1.13%)
May 10, 2002	13.07	13.25	12.90	12.93	196,143	-0.26(-1.96%)
May 09, 2002	13.33	13.53	13.09	13.19	168,288	-0.17(-1.26%)
May 08, 2002	13.36	13.41	13.00	13.36	160,396	+0.27(+2.04%)
May 07, 2002	13.07	13.39	12.91	13.09	78,689	+0.14(+1.09%)
May 06, 2002	13.39	13.64	12.89	12.95	107,472	-0.48(-3.56%)
May 03, 2002	13.27	13.57	13.17	13.42	210,999	+0.08(+0.61%)
May 02, 2002	12.92	13.54	12.92	13.34	193,822	+0.23(+1.78%)
May 01, 2002	13.19	13.23	12.82	13.11	213,552	-0.24(-1.78%)
Apr 30, 2002	13.34	13.45	12.85	13.35	232,818	+0.39(+3.03%)
Apr 29, 2002	13.14	13.21	12.88	12.95	346,558	-0.25(-1.89%)
Apr 26, 2002	13.35	13.44	12.88	13.20	233,050	+0.07(+0.52%)
Apr 25, 2002	12.92	13.20	12.75	13.14	281,564	+0.07(+0.53%)
Apr 24, 2002	13.31	14.00	12.99	13.07	354,218	-0.35(-2.60%)
Apr 23, 2002	13.33	13.57	13.29	13.42	175,716	+0.09(+0.65%)
Apr 22, 2002	13.68	13.92	13.27	13.33	250,459	-0.55(-3.94%)
Apr 19, 2002	14.19	14.19	13.72	13.88	85,188	+0.06(+0.44%)
Apr 18, 2002	14.21	14.21	13.69	13.82	97,723	-0.09(-0.65%)
Apr 17, 2002	14.34	14.39	13.91	13.91	352,361	-0.45(-3.12%)
Apr 16, 2002	13.51	14.36	13.51	14.35	213,784	+0.75(+5.48%)
Apr 15, 2002	13.58	14.00	13.55	13.61	174,555	-0.13(-0.94%)
Apr 12, 2002	13.49	13.79	13.47	13.74	262,762	+0.04(+0.28%)
Apr 11, 2002	13.77	13.89	13.57	13.70	235,372	-0.17(-1.21%)
Apr 10, 2002	13.32	13.93	13.32	13.87	247,674	+0.32(+2.35%)
Apr 09, 2002	13.53	13.75	13.35	13.55	222,141	+0.06(+0.48%)
Apr 08, 2002	13.17	13.53	13.12	13.48	140,666	+0.06(+0.45%)
Apr 05, 2002	12.71	13.50	12.71	13.42	259,512	+0.35(+2.70%)
Apr 04, 2002	12.72	13.07	12.72	13.07	101,437	+0.36(+2.81%)
Apr 03, 2002	13.10	13.18	12.57	12.71	172,698	-0.41(-3.12%)
Apr 02, 2002	12.62	13.26	12.62	13.12	219,355	+0.28(+2.21%)
Apr 01, 2002	12.67	13.16	12.49	12.84	162,949	-0.15(-1.16%)
Mar 29, 2002	12.91	13.13	12.58	12.99	171,538	+0.00(+0.00%)
Mar 28, 2002	12.91	13.13	12.58	12.99	171,538	+0.14(+1.07%)
Mar 27, 2002	12.80	12.92	12.67	12.85	240,014	+0.03(+0.20%)
Mar 26, 2002	12.52	12.83	12.49	12.83	155,754	+0.16(+1.22%)
Mar 25, 2002	12.64	12.82	12.61	12.67	227,247	-0.04(-0.31%)
Mar 22, 2002	12.69	12.89	12.52	12.71	114,204	+0.00(+0.00%)
Mar 21, 2002	12.72	12.76	12.49	12.71	195,446	-0.14(-1.07%)
Mar 20, 2002	12.92	12.92	12.73	12.85	96,562	-0.04(-0.33%)
Mar 19, 2002	12.76	12.92	12.56	12.89	92,384	+0.12(+0.98%)
Mar 18, 2002	12.50	12.76	12.50	12.76	100,741	+0.03(+0.27%)
Mar 15, 2002	12.36	12.79	12.36	12.73	259,976	+0.20(+1.58%)
Mar 14, 2002	12.49	12.67	12.49	12.53	225,622	+0.03(+0.28%)
Mar 13, 2002	12.60	12.65	12.35	12.50	189,643	+0.00(+0.03%)
Mar 12, 2002	12.64	12.69	12.49	12.49	242,567	-0.13(-1.06%)
Mar 11, 2002	12.53	12.63	12.42	12.63	185,465	+0.07(+0.55%)
Mar 08, 2002	12.58	12.64	12.42	12.56	239,782	+0.05(+0.38%)
Mar 07, 2002	12.50	12.72	12.45	12.51	362,342	-0.25(-1.93%)
Mar 06, 2002	11.97	12.85	11.97	12.76	392,518	+0.74(+6.13%)
Mar 05, 2002	12.16	12.23	11.72	12.02	174,323	-0.12(-0.96%)
Mar 04, 2002	11.61	12.16	11.61	12.14	124,417	+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.