Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.10	13.21	12.98	13.15	383,407	-0.01(-0.05%)
Apr 29, 2003	12.95	13.21	12.95	13.16	496,381	+0.19(+1.46%)
Apr 28, 2003	12.55	13.08	12.46	12.97	751,834	+0.45(+3.61%)
Apr 25, 2003	12.43	12.59	12.30	12.52	1,378,922	-0.21(-1.64%)
Apr 24, 2003	13.34	13.40	12.59	12.73	1,548,001	-1.13(-8.16%)
Apr 23, 2003	13.70	13.90	13.57	13.86	352,985	+0.23(+1.68%)
Apr 22, 2003	13.38	13.64	13.18	13.63	581,379	+0.27(+2.06%)
Apr 21, 2003	13.38	13.54	13.25	13.36	257,592	-0.16(-1.21%)
Apr 17, 2003	13.59	13.59	13.34	13.52	452,201	+0.16(+1.17%)
Apr 16, 2003	13.51	13.51	13.26	13.36	559,824	+0.01(+0.10%)
Apr 15, 2003	13.21	13.36	13.07	13.35	372,400	+0.06(+0.44%)
Apr 14, 2003	13.05	13.29	12.99	13.29	524,204	+0.24(+1.80%)
Apr 11, 2003	12.82	13.12	12.63	13.06	1,098,399	+0.37(+2.89%)
Apr 10, 2003	12.59	12.95	12.29	12.69	3,176,873	-1.12(-8.10%)
Apr 09, 2003	14.23	14.27	13.81	13.81	606,450	-0.48(-3.34%)
Apr 08, 2003	14.33	14.36	14.18	14.29	328,831	-0.04(-0.27%)
Apr 07, 2003	14.42	14.72	14.23	14.33	408,326	+0.11(+0.78%)
Apr 04, 2003	14.00	14.29	14.00	14.21	355,126	+0.18(+1.26%)
Apr 03, 2003	14.26	14.26	13.97	14.04	246,279	-0.29(-2.05%)
Apr 02, 2003	14.33	14.39	14.24	14.33	236,954	+0.27(+1.91%)
Apr 01, 2003	14.03	14.28	13.90	14.06	717,896	+0.04(+0.28%)
Mar 31, 2003	13.70	14.14	13.41	14.02	713,921	+0.18(+1.32%)
Mar 28, 2003	14.00	14.00	13.59	13.84	518,701	+0.15(+1.10%)
Mar 27, 2003	13.45	13.76	13.31	13.69	332,042	+0.24(+1.80%)
Mar 26, 2003	13.61	13.67	13.45	13.45	398,236	-0.18(-1.30%)
Mar 25, 2003	13.44	13.63	13.41	13.63	280,982	+0.18(+1.36%)
Mar 24, 2003	13.61	13.61	13.34	13.44	367,050	-0.26(-1.86%)
Mar 21, 2003	13.41	13.72	13.27	13.70	389,522	+0.35(+2.65%)
Mar 20, 2003	13.34	13.44	13.01	13.34	392,733	-0.05(-0.39%)
Mar 19, 2003	13.08	13.41	13.05	13.40	344,119	+0.31(+2.40%)
Mar 18, 2003	13.31	13.64	12.95	13.08	657,052	-0.14(-1.04%)
Mar 17, 2003	12.62	13.28	12.60	13.22	395,790	+0.50(+3.96%)
Mar 14, 2003	12.28	12.72	12.20	12.72	636,108	+0.45(+3.68%)
Mar 13, 2003	12.43	12.66	12.21	12.27	1,072,716	-0.16(-1.32%)
Mar 12, 2003	12.25	12.48	12.00	12.43	910,975	-0.04(-0.32%)
Mar 11, 2003	12.70	12.92	12.46	12.47	505,248	-0.21(-1.65%)
Mar 10, 2003	12.98	13.05	12.66	12.68	484,610	-0.43(-3.25%)
Mar 07, 2003	13.27	13.29	13.06	13.10	582,908	-0.24(-1.77%)
Mar 06, 2003	13.48	13.57	13.31	13.34	205,003	-0.17(-1.26%)
Mar 05, 2003	13.54	13.76	13.44	13.51	522,064	-0.10(-0.72%)
Mar 04, 2003	13.70	13.76	13.54	13.61	257,439	-0.06(-0.43%)
Mar 03, 2003	13.83	13.98	13.61	13.66	469,781	-0.01(-0.05%)
Feb 28, 2003	13.67	13.90	13.60	13.67	157,918	-0.08(-0.62%)
Feb 27, 2003	13.54	13.87	13.31	13.76	372,095	+0.35(+2.64%)
Feb 26, 2003	13.44	13.49	13.28	13.40	364,910	-0.20(-1.44%)
Feb 25, 2003	13.48	13.64	13.21	13.60	422,543	+0.07(+0.53%)
Feb 24, 2003	14.00	14.00	13.45	13.53	396,707	-0.38(-2.73%)
Feb 21, 2003	13.57	14.01	13.51	13.91	309,263	+0.30(+2.21%)
Feb 20, 2003	13.48	13.78	13.48	13.61	376,834	+0.20(+1.46%)
Feb 19, 2003	13.54	13.54	13.29	13.41	496,075	-0.13(-0.97%)
Feb 18, 2003	13.40	13.57	13.38	13.54	221,361	+0.17(+1.27%)
Feb 14, 2003	13.21	13.42	13.19	13.37	411,536	+0.19(+1.44%)
Feb 13, 2003	13.34	13.34	13.13	13.18	472,227	-0.16(-1.23%)
Feb 12, 2003	13.54	13.57	13.32	13.34	183,601	-0.23(-1.69%)
Feb 11, 2003	13.70	13.72	13.38	13.57	313,697	-0.13(-0.95%)
Feb 10, 2003	13.51	13.71	13.42	13.70	175,346	+0.10(+0.72%)
Feb 07, 2003	13.75	13.82	13.59	13.61	167,702	-0.14(-1.05%)
Feb 06, 2003	13.87	14.06	13.75	13.75	263,248	-0.26(-1.87%)
Feb 05, 2003	14.19	14.44	13.98	14.01	331,124	-0.20(-1.43%)
Feb 04, 2003	14.27	14.27	13.99	14.21	362,158	-0.05(-0.37%)
Feb 03, 2003	14.10	14.33	14.10	14.27	368,731	+0.20(+1.44%)
Jan 31, 2003	13.83	14.10	13.70	14.06	464,583	+0.16(+1.18%)
Jan 30, 2003	13.75	14.13	13.70	13.90	366,591	+0.16(+1.14%)
Jan 29, 2003	13.97	13.97	13.57	13.74	467,488	-0.22(-1.59%)
Jan 28, 2003	13.44	13.97	13.42	13.97	692,213	+0.57(+4.25%)
Jan 27, 2003	13.70	13.77	13.32	13.40	1,150,223	-0.44(-3.17%)
Jan 24, 2003	14.55	14.55	13.65	13.83	524,816	-0.86(-5.87%)
Jan 23, 2003	14.36	14.72	14.26	14.70	318,283	+0.47(+3.31%)
Jan 22, 2003	14.49	14.49	14.19	14.23	229,616	-0.29(-2.03%)
Jan 21, 2003	14.77	14.84	14.46	14.52	327,608	-0.25(-1.68%)
Jan 17, 2003	14.88	15.01	14.72	14.77	192,774	-0.27(-1.78%)
Jan 16, 2003	15.08	15.18	14.92	15.04	389,064	-0.04(-0.26%)
Jan 15, 2003	15.11	15.14	14.85	15.08	352,833	+0.03(+0.22%)
Jan 14, 2003	15.31	15.31	14.91	15.05	311,557	-0.31(-2.04%)
Jan 13, 2003	15.61	15.61	15.30	15.36	206,226	-0.09(-0.59%)
Jan 10, 2003	15.37	15.54	15.27	15.45	363,992	+0.06(+0.38%)
Jan 09, 2003	15.22	15.39	15.21	15.39	232,215	+0.18(+1.20%)
Jan 08, 2003	15.57	15.68	15.20	15.21	545,759	-0.20(-1.27%)
Jan 07, 2003	15.12	15.64	15.08	15.40	517,478	+0.29(+1.90%)
Jan 06, 2003	15.06	15.29	15.06	15.12	239,400	+0.04(+0.26%)
Jan 03, 2003	15.21	15.21	15.05	15.08	275,020	-0.12(-0.82%)
Jan 02, 2003	14.72	15.26	14.55	15.20	786,077	+0.58(+3.98%)
Dec 31, 2002	14.82	14.85	14.59	14.62	710,405	-0.24(-1.59%)
Dec 30, 2002	14.49	14.87	14.28	14.86	703,678	+0.49(+3.42%)
Dec 27, 2002	14.59	14.61	14.26	14.36	469,628	-0.39(-2.62%)
Dec 26, 2002	14.72	14.98	14.59	14.75	501,885	+0.05(+0.31%)
Dec 24, 2002	14.98	14.98	14.52	14.70	421,779	-0.33(-2.18%)
Dec 23, 2002	15.03	15.17	14.86	15.03	281,440	+0.01(+0.04%)
Dec 20, 2002	15.11	15.11	14.82	15.03	579,850	+0.08(+0.53%)
Dec 19, 2002	15.11	15.27	14.90	14.95	395,026	-0.18(-1.21%)
Dec 18, 2002	15.08	15.27	14.78	15.13	591,927	+0.01(+0.04%)
Dec 17, 2002	15.27	15.40	14.95	15.12	385,089	-0.18(-1.15%)
Dec 16, 2002	15.05	15.30	14.99	15.30	636,719	+0.39(+2.59%)
Dec 13, 2002	15.04	15.05	14.80	14.91	296,575	-0.12(-0.83%)
Dec 12, 2002	15.05	15.18	14.95	15.04	270,892	-0.07(-0.48%)
Dec 11, 2002	14.95	15.11	14.82	15.11	464,583	+0.16(+1.09%)
Dec 10, 2002	14.65	14.95	14.65	14.95	483,540	+0.35(+2.37%)
Dec 09, 2002	14.55	14.88	14.52	14.60	517,019	-0.28(-1.89%)
Dec 06, 2002	14.88	14.97	14.71	14.88	543,772	-0.09(-0.57%)
Dec 05, 2002	14.75	14.97	14.59	14.97	448,073	+0.25(+1.69%)
Dec 04, 2002	14.75	14.80	14.65	14.72	361,088	-0.20(-1.36%)
Dec 03, 2002	14.99	15.07	14.88	14.92	469,934	-0.10(-0.65%)
Dec 02, 2002	15.05	15.27	14.98	15.02	410,313	+0.09(+0.57%)
Nov 29, 2002	15.05	15.14	14.93	14.93	143,701	+0.03(+0.22%)
Nov 27, 2002	14.75	14.98	14.67	14.90	626,477	+0.22(+1.47%)
Nov 26, 2002	14.88	14.95	14.64	14.69	584,131	-0.17(-1.15%)
Nov 25, 2002	14.85	14.91	14.52	14.86	432,939	+0.09(+0.58%)
Nov 22, 2002	14.57	14.91	14.49	14.77	689,155	+0.25(+1.71%)
Nov 21, 2002	14.13	14.61	14.13	14.52	921,982	+0.39(+2.78%)
Nov 20, 2002	14.02	14.26	13.87	14.13	645,280	+0.10(+0.75%)
Nov 19, 2002	13.83	14.19	13.71	14.02	832,704	+0.16(+1.18%)
Nov 18, 2002	13.87	14.06	13.83	13.86	794,638	+0.04(+0.28%)
Nov 15, 2002	13.77	13.90	13.77	13.82	829,952	+0.05(+0.38%)
Nov 14, 2002	13.44	13.85	13.41	13.77	1,283,682	+0.46(+3.49%)
Nov 13, 2002	13.15	13.57	12.98	13.31	1,429,065	+0.20(+1.50%)
Nov 12, 2002	13.04	13.15	12.96	13.11	886,057	+0.07(+0.50%)
Nov 11, 2002	13.02	13.13	12.89	13.04	1,285,211	+0.03(+0.20%)
Nov 08, 2002	12.83	13.08	12.83	13.02	488,890	+0.19(+1.48%)
Nov 07, 2002	13.08	13.08	12.68	12.83	435,079	-0.27(-2.10%)
Nov 06, 2002	12.56	13.12	12.56	13.10	969,526	+0.48(+3.78%)
Nov 05, 2002	12.76	12.79	12.49	12.62	865,572	-0.28(-2.18%)
Nov 04, 2002	12.89	13.12	12.80	12.91	547,441	+0.16(+1.28%)
Nov 01, 2002	12.66	12.77	12.46	12.74	295,352	+0.04(+0.31%)
Oct 31, 2002	12.49	12.79	12.49	12.70	526,039	+0.09(+0.73%)
Oct 30, 2002	12.30	12.70	12.30	12.61	450,672	+0.20(+1.58%)
Oct 29, 2002	12.75	12.87	12.36	12.42	441,958	-0.34(-2.67%)
Oct 28, 2002	13.11	13.11	12.66	12.76	692,671	-0.29(-2.21%)
Oct 25, 2002	12.70	13.12	12.70	13.04	837,596	+0.30(+2.36%)
Oct 24, 2002	13.21	13.21	12.21	12.74	1,572,308	-0.61(-4.60%)
Oct 23, 2002	12.69	13.41	12.66	13.36	483,998	+0.61(+4.77%)
Oct 22, 2002	12.95	12.98	12.67	12.75	202,252	-0.33(-2.55%)
Oct 21, 2002	12.85	13.12	12.62	13.08	260,802	+0.23(+1.78%)
Oct 18, 2002	13.02	13.04	12.77	12.85	200,876	-0.16(-1.26%)
Oct 17, 2002	12.81	13.08	12.77	13.02	380,503	+0.37(+2.95%)
Oct 16, 2002	12.95	13.02	12.49	12.64	201,487	-0.36(-2.77%)
Oct 15, 2002	12.76	13.15	12.76	13.00	430,798	+0.50(+3.98%)
Oct 14, 2002	12.44	12.79	12.32	12.51	456,022	+0.05(+0.37%)
Oct 11, 2002	12.10	12.57	12.09	12.46	814,665	+0.69(+5.83%)
Oct 10, 2002	10.96	11.86	10.96	11.77	902,109	+0.39(+3.39%)
Oct 09, 2002	12.10	12.10	11.29	11.39	539,797	-0.84(-6.85%)
Oct 08, 2002	12.10	12.30	11.94	12.23	515,032	+0.12(+1.03%)
Oct 07, 2002	12.27	12.40	12.04	12.10	721,259	-0.14(-1.18%)
Oct 04, 2002	12.81	12.81	11.91	12.25	896,605	-0.56(-4.39%)
Oct 03, 2002	13.02	13.02	12.68	12.81	539,186	-0.22(-1.66%)
Oct 02, 2002	13.56	13.57	13.02	13.02	434,467	-0.55(-4.05%)
Oct 01, 2002	13.41	13.59	13.04	13.57	464,583	+0.21(+1.57%)
Sep 30, 2002	13.55	13.59	13.16	13.36	456,634	-0.20(-1.49%)
Sep 27, 2002	14.16	14.16	13.51	13.57	581,838	-0.66(-4.64%)
Sep 26, 2002	14.06	14.23	13.80	14.23	324,704	+0.17(+1.21%)
Sep 25, 2002	13.67	14.06	13.66	14.06	338,310	+0.39(+2.82%)
Sep 24, 2002	13.61	13.76	13.44	13.67	425,295	-0.03(-0.24%)
Sep 23, 2002	14.00	14.00	13.58	13.70	285,721	-0.33(-2.33%)
Sep 20, 2002	14.02	14.10	13.83	14.03	619,750	+0.17(+1.23%)
Sep 19, 2002	14.26	14.26	13.85	13.86	351,610	-0.46(-3.24%)
Sep 18, 2002	14.49	14.49	14.16	14.33	252,700	-0.24(-1.66%)
Sep 17, 2002	14.81	14.84	14.39	14.57	293,823	-0.15(-1.02%)
Sep 16, 2002	14.52	14.72	14.49	14.72	304,677	+0.06(+0.40%)
Sep 13, 2002	14.57	14.69	14.36	14.66	305,747	+0.02(+0.13%)
Sep 12, 2002	14.75	14.75	14.48	14.64	359,559	-0.19(-1.28%)
Sep 11, 2002	14.73	14.96	14.73	14.83	265,694	+0.10(+0.67%)
Sep 10, 2002	14.72	14.74	14.38	14.73	179,015	+0.01(+0.09%)
Sep 09, 2002	14.65	15.05	14.46	14.72	333,112	-0.03(-0.22%)
Sep 06, 2002	14.15	14.79	14.00	14.75	496,381	+0.69(+4.88%)
Sep 05, 2002	14.33	14.33	13.91	14.06	325,315	-0.26(-1.83%)
Sep 04, 2002	13.80	14.33	13.64	14.33	301,008	+0.59(+4.29%)
Sep 03, 2002	14.33	14.33	13.71	13.74	338,157	-0.74(-5.11%)
Aug 30, 2002	14.39	14.62	14.39	14.48	170,607	-0.05(-0.32%)
Aug 29, 2002	14.13	14.55	14.06	14.52	292,447	+0.29(+2.02%)
Aug 28, 2002	14.36	14.54	14.19	14.23	177,486	-0.19(-1.31%)
Aug 27, 2002	15.01	15.11	14.30	14.42	448,837	-0.59(-3.92%)
Aug 26, 2002	14.82	15.03	14.69	15.01	395,332	+0.35(+2.36%)
Aug 23, 2002	15.37	15.40	14.67	14.67	467,794	-0.86(-5.52%)
Aug 22, 2002	15.24	15.67	15.06	15.52	544,536	+0.42(+2.77%)
Aug 21, 2002	14.75	15.13	14.75	15.10	515,338	+0.43(+2.94%)
Aug 20, 2002	14.59	14.71	14.49	14.67	239,859	+0.05(+0.36%)
Aug 16, 2002	14.36	14.66	14.31	14.62	313,850	+0.21(+1.45%)
Aug 15, 2002	13.95	14.52	13.95	14.41	350,234	+0.46(+3.33%)
Aug 14, 2002	13.41	13.97	13.40	13.95	666,071	+0.39(+2.85%)
Aug 13, 2002	13.74	13.81	13.51	13.56	403,434	-0.21(-1.52%)
Aug 12, 2002	13.87	13.90	13.68	13.77	495,923	-0.38(-2.68%)
Aug 07, 2002	14.36	14.36	13.87	14.15	520,688	-0.05(-0.32%)
Aug 06, 2002	14.29	14.34	14.13	14.19	516,408	-0.03(-0.23%)
Aug 05, 2002	14.62	14.62	14.23	14.23	382,031	-0.24(-1.67%)
Aug 02, 2002	14.95	14.95	14.39	14.47	475,896	-0.48(-3.24%)
Aug 01, 2002	14.88	15.27	14.78	14.95	502,649	+0.02(+0.13%)
Jul 31, 2002	14.95	15.14	14.52	14.93	511,363	-0.09(-0.61%)
Jul 30, 2002	14.59	15.05	14.27	15.03	829,188	+0.42(+2.87%)
Jul 29, 2002	14.00	14.70	14.00	14.61	589,940	+0.92(+6.74%)
Jul 26, 2002	13.67	13.82	13.28	13.68	721,259	-0.02(-0.14%)
Jul 25, 2002	12.43	14.26	12.13	13.70	1,437,626	+0.75(+5.81%)
Jul 24, 2002	13.18	13.18	12.76	12.95	1,123,929	-0.39(-2.94%)
Jul 23, 2002	13.80	13.87	13.10	13.34	433,244	-0.46(-3.36%)
Jul 22, 2002	14.39	14.65	13.64	13.81	633,051	-0.61(-4.22%)
Jul 19, 2002	14.27	14.67	14.21	14.42	501,273	-0.62(-4.13%)
Jul 17, 2002	15.00	15.28	14.67	15.04	399,918	-0.10(-0.65%)
Jul 12, 2002	15.76	15.83	15.09	15.14	290,613	-0.46(-2.98%)
Jul 11, 2002	15.27	15.60	14.99	15.60	434,314	+0.17(+1.10%)
Jul 10, 2002	16.06	16.11	15.29	15.43	273,338	-0.63(-3.91%)
Jul 09, 2002	16.22	16.22	16.07	16.06	434,773	-0.26(-1.60%)
Jul 08, 2002	16.14	16.32	16.14	16.32	351,151	+0.18(+1.13%)
Jul 05, 2002	15.50	16.14	15.50	16.14	170,148	+0.67(+4.31%)
Jul 04, 2002	15.96	15.99	15.31	15.47	343,507	+0.00(+0.00%)
Jul 03, 2002	15.96	15.99	15.31	15.47	337,698	-0.40(-2.51%)
Jul 02, 2002	16.29	16.29	15.83	15.87	623,419	-0.45(-2.77%)
Jul 01, 2002	16.94	16.97	16.22	16.32	555,696	-0.69(-4.04%)
Jun 28, 2002	16.22	17.01	16.19	17.01	943,385	+0.79(+4.84%)
Jun 27, 2002	16.34	16.35	16.03	16.22	862,514	-0.07(-0.40%)
Jun 26, 2002	16.66	16.66	16.09	16.29	532,918	-0.54(-3.19%)
Jun 25, 2002	16.74	17.07	16.72	16.82	593,456	-0.56(-3.20%)
Jun 21, 2002	17.27	17.52	17.21	17.38	1,044,281	+0.10(+0.61%)
Jun 20, 2002	18.07	18.18	17.22	17.28	559,365	-0.65(-3.61%)
Jun 19, 2002	17.89	18.12	17.84	17.92	477,578	+0.00(+0.00%)
Jun 18, 2002	17.80	18.08	17.80	17.92	320,270	+0.13(+0.74%)
Jun 17, 2002	17.47	17.83	17.47	17.79	319,047	+0.33(+1.87%)
Jun 14, 2002	17.14	17.53	17.04	17.47	418,110	-0.06(-0.34%)
Jun 12, 2002	17.60	17.66	16.94	17.52	687,015	-0.46(-2.55%)
Jun 11, 2002	17.69	18.02	17.69	17.98	293,365	+0.31(+1.74%)
Jun 10, 2002	17.90	17.98	17.67	17.67	521,911	-0.41(-2.24%)
Jun 07, 2002	18.02	18.09	17.79	18.08	349,928	-0.10(-0.54%)
Jun 06, 2002	18.46	18.47	18.09	18.18	415,817	-0.27(-1.49%)
Jun 05, 2002	18.48	18.55	18.33	18.45	339,074	-0.96(-4.92%)
May 31, 2002	18.97	19.46	18.81	19.41	579,086	+0.18(+0.92%)
May 28, 2002	18.87	19.23	18.63	19.23	478,036	+0.42(+2.23%)
May 27, 2002	19.02	19.03	18.81	18.81	300,703	+0.00(+0.00%)
May 24, 2002	19.02	19.03	18.81	18.81	293,670	-0.24(-1.27%)
May 23, 2002	19.04	19.06	18.90	19.05	333,876	+0.05(+0.24%)
May 22, 2002	19.23	19.24	18.97	19.01	662,708	-0.24(-1.22%)
May 21, 2002	19.46	19.60	19.15	19.24	685,486	-0.18(-0.94%)
May 20, 2002	19.49	19.53	19.34	19.43	516,255	-0.03(-0.17%)
May 17, 2002	19.23	19.46	19.23	19.46	369,802	+0.23(+1.19%)
May 16, 2002	19.13	19.30	18.97	19.23	465,042	+0.10(+0.51%)
May 15, 2002	18.90	19.20	18.90	19.13	536,740	+0.23(+1.21%)
May 14, 2002	18.68	18.96	18.68	18.90	1,046,727	+0.36(+1.94%)
May 13, 2002	18.54	18.64	18.32	18.54	3,745,411	-0.05(-0.28%)
May 10, 2002	18.68	18.71	18.41	18.60	698,022	-0.03(-0.18%)
May 09, 2002	19.04	19.04	18.54	18.63	1,310,894	-0.39(-2.06%)
May 08, 2002	19.40	19.42	18.97	19.02	978,087	-0.35(-1.82%)
May 07, 2002	19.28	19.42	19.21	19.38	417,040	+0.11(+0.58%)
May 06, 2002	19.46	19.55	19.24	19.26	362,616	-0.13(-0.67%)
May 03, 2002	19.62	19.72	19.26	19.40	447,920	-0.23(-1.17%)
May 02, 2002	19.92	19.93	19.59	19.62	589,176	-0.27(-1.38%)

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.