Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	23.80	24.24	23.80	24.23	87,600	+0.19(+0.79%)
Apr 29, 2003	23.90	24.10	23.45	24.04	165,600	+0.06(+0.25%)
Apr 28, 2003	23.80	24.06	23.69	23.98	70,600	+0.30(+1.27%)
Apr 25, 2003	23.70	23.75	23.32	23.68	54,500	+0.02(+0.08%)
Apr 24, 2003	23.68	23.69	23.36	23.66	56,000	-0.06(-0.25%)
Apr 23, 2003	23.45	23.81	23.37	23.72	25,700	+0.26(+1.11%)
Apr 22, 2003	23.49	23.50	23.12	23.46	54,500	+0.11(+0.47%)
Apr 21, 2003	23.30	23.70	23.28	23.35	111,200	+0.07(+0.30%)
Apr 17, 2003	23.76	23.81	23.28	23.28	51,700	-0.02(-0.09%)
Apr 16, 2003	23.57	23.64	23.20	23.30	72,500	-0.19(-0.81%)
Apr 15, 2003	22.92	23.50	22.86	23.49	94,600	+0.36(+1.56%)
Apr 14, 2003	22.55	23.28	22.55	23.13	96,500	+0.27(+1.18%)
Apr 11, 2003	23.15	23.30	22.57	22.86	55,900	-0.09(-0.39%)
Apr 10, 2003	23.28	23.58	22.66	22.95	40,900	-0.23(-0.99%)
Apr 09, 2003	22.93	23.30	22.78	23.18	56,900	+0.18(+0.78%)
Apr 08, 2003	23.35	23.50	22.68	23.00	125,700	-0.33(-1.41%)
Apr 07, 2003	22.90	23.45	22.79	23.33	99,300	+0.44(+1.92%)
Apr 04, 2003	22.92	23.10	22.63	22.89	133,200	-0.03(-0.13%)
Apr 03, 2003	22.52	23.25	22.25	22.92	165,400	+0.00(+0.00%)
Apr 02, 2003	22.19	22.92	22.19	22.92	208,800	+0.78(+3.52%)
Apr 01, 2003	21.11	22.14	21.11	22.14	173,200	+0.50(+2.31%)
Mar 31, 2003	21.26	22.06	21.24	21.64	196,800	-0.26(-1.19%)
Mar 28, 2003	21.68	22.40	21.41	21.90	157,050	+0.20(+0.92%)
Mar 27, 2003	22.95	23.00	21.12	21.70	697,331	-3.13(-12.61%)
Mar 26, 2003	24.79	25.30	24.10	24.83	165,256	-0.07(-0.28%)
Mar 25, 2003	24.00	25.00	23.99	24.90	120,422	+0.50(+2.05%)
Mar 24, 2003	24.30	25.00	23.99	24.40	117,619	+0.03(+0.12%)
Mar 21, 2003	24.73	24.90	24.12	24.37	174,859	+0.26(+1.08%)
Mar 20, 2003	24.17	24.55	23.91	24.11	76,200	-0.14(-0.58%)
Mar 19, 2003	24.50	24.54	24.01	24.25	92,800	-0.24(-0.98%)
Mar 18, 2003	23.97	24.50	23.75	24.49	125,283	+0.39(+1.62%)
Mar 17, 2003	23.12	24.49	23.12	24.10	202,600	+0.46(+1.95%)
Mar 14, 2003	23.60	23.85	23.32	23.64	5,700,000	+0.05(+0.21%)
Mar 13, 2003	22.79	23.59	22.79	23.59	128,000	+0.74(+3.24%)
Mar 12, 2003	22.19	22.95	21.95	22.85	249,834	+0.85(+3.86%)
Mar 11, 2003	21.50	22.19	21.50	22.00	336,600	+0.51(+2.37%)
Mar 10, 2003	21.20	22.00	21.20	21.49	133,700	-0.70(-3.15%)
Mar 07, 2003	21.76	22.30	21.76	22.19	154,100	+0.07(+0.32%)
Mar 06, 2003	22.61	22.70	21.60	22.12	256,700	-0.62(-2.72%)
Mar 05, 2003	23.81	23.81	22.45	22.74	598,000	-1.22(-5.10%)
Mar 04, 2003	23.74	24.34	23.55	23.96	139,300	+0.58(+2.48%)
Mar 03, 2003	22.80	23.55	22.70	23.38	155,200	+0.48(+2.10%)
Feb 28, 2003	22.72	23.13	22.69	22.90	123,700	+0.10(+0.44%)
Feb 27, 2003	22.54	23.09	22.50	22.80	264,200	+0.50(+2.24%)
Feb 26, 2003	23.55	23.55	22.20	22.30	209,900	-1.04(-4.45%)
Feb 25, 2003	23.00	23.36	23.00	23.34	72,300	+0.13(+0.56%)
Feb 24, 2003	23.20	23.35	23.04	23.21	57,800	-0.12(-0.51%)
Feb 21, 2003	23.00	23.55	22.90	23.33	76,600	+0.13(+0.56%)
Feb 20, 2003	23.30	23.40	23.17	23.20	141,900	-0.14(-0.60%)
Feb 19, 2003	23.64	23.74	23.20	23.34	193,900	-0.09(-0.38%)
Feb 18, 2003	23.30	23.53	23.15	23.43	169,500	+0.36(+1.56%)
Feb 14, 2003	22.40	23.18	22.40	23.07	75,600	+0.50(+2.22%)
Feb 13, 2003	22.68	22.68	22.30	22.57	120,300	-0.03(-0.13%)
Feb 12, 2003	22.18	22.83	22.13	22.60	370,600	+0.35(+1.57%)
Feb 11, 2003	21.65	22.25	21.65	22.25	380,500	+0.26(+1.20%)
Feb 10, 2003	21.53	21.99	21.48	21.99	82,400	+0.05(+0.22%)
Feb 07, 2003	21.97	22.00	21.66	21.94	157,000	-0.02(-0.09%)
Feb 06, 2003	21.53	21.97	21.53	21.96	138,400	+0.25(+1.15%)
Feb 05, 2003	22.11	22.23	21.51	21.71	173,500	-0.29(-1.32%)
Feb 04, 2003	22.00	22.05	21.85	22.00	172,400	+0.00(+0.00%)
Feb 03, 2003	21.80	22.00	21.68	22.00	217,700	+0.11(+0.50%)
Jan 31, 2003	21.58	21.95	21.55	21.89	195,800	+0.19(+0.88%)
Jan 30, 2003	21.70	21.70	21.70	21.70	252,164	+0.00(+0.00%)
Jan 29, 2003	21.30	21.77	21.06	21.70	152,200	+0.36(+1.69%)
Jan 28, 2003	21.30	21.35	21.10	21.34	99,000	+0.27(+1.28%)
Jan 27, 2003	21.43	21.49	21.06	21.07	221,300	-0.39(-1.82%)
Jan 24, 2003	21.19	21.46	20.99	21.46	318,200	+0.32(+1.51%)
Jan 23, 2003	21.02	21.15	20.88	21.14	270,200	+0.29(+1.39%)
Jan 22, 2003	20.70	20.94	20.66	20.85	167,200	+0.00(+0.00%)
Jan 21, 2003	20.87	20.99	20.69	20.85	207,300	-0.05(-0.24%)
Jan 17, 2003	20.71	20.97	20.53	20.90	202,600	+0.16(+0.77%)
Jan 16, 2003	20.98	20.98	20.72	20.74	126,100	-0.19(-0.90%)
Jan 15, 2003	20.96	21.00	20.72	20.93	248,400	-0.02(-0.10%)
Jan 14, 2003	20.98	20.98	20.53	20.95	248,500	+0.15(+0.72%)
Jan 13, 2003	20.75	21.00	20.53	20.80	518,400	+0.19(+0.92%)
Jan 10, 2003	20.48	20.75	19.91	20.61	136,600	+0.11(+0.54%)
Jan 09, 2003	20.05	20.50	19.96	20.50	159,300	+0.37(+1.84%)
Jan 08, 2003	19.70	20.24	19.70	20.13	193,800	-0.03(-0.15%)
Jan 07, 2003	19.75	20.22	19.36	20.16	179,500	+0.27(+1.36%)
Jan 06, 2003	18.95	19.89	18.66	19.89	283,900	+1.10(+5.85%)
Jan 03, 2003	18.50	18.99	18.36	18.79	69,700	+0.23(+1.24%)
Jan 02, 2003	18.25	18.61	18.25	18.56	143,200	+0.05(+0.27%)
Dec 31, 2002	18.30	18.71	18.01	18.51	78,200	+0.19(+1.04%)
Dec 30, 2002	18.69	18.70	18.32	18.32	39,900	-0.27(-1.45%)
Dec 27, 2002	18.70	19.15	18.32	18.59	38,300	-0.41(-2.16%)
Dec 26, 2002	18.59	19.14	18.59	19.00	81,200	+0.11(+0.58%)
Dec 24, 2002	18.59	18.91	18.57	18.89	11,000	-0.02(-0.11%)
Dec 23, 2002	18.73	18.92	18.32	18.91	24,500	+0.31(+1.67%)
Dec 20, 2002	18.73	19.03	18.32	18.60	59,700	+0.12(+0.65%)
Dec 19, 2002	18.58	18.58	18.00	18.48	26,800	+0.00(+0.00%)
Dec 18, 2002	18.19	18.65	18.10	18.48	62,500	-0.18(-0.96%)
Dec 17, 2002	18.39	18.80	18.39	18.66	73,000	-0.07(-0.37%)
Dec 16, 2002	18.42	18.75	18.38	18.73	73,500	+0.04(+0.21%)
Dec 13, 2002	18.92	18.92	18.39	18.69	98,800	-0.30(-1.58%)
Dec 12, 2002	19.10	19.16	18.70	18.99	37,900	+0.11(+0.58%)
Dec 11, 2002	18.75	19.04	18.00	18.88	85,000	+0.09(+0.48%)
Dec 10, 2002	18.65	18.89	18.52	18.79	42,000	-0.06(-0.32%)
Dec 09, 2002	18.60	19.37	18.23	18.85	125,900	-0.15(-0.79%)
Dec 06, 2002	18.99	19.00	18.50	19.00	118,100	-0.14(-0.73%)
Dec 05, 2002	18.56	19.25	18.56	19.14	44,500	-0.04(-0.21%)
Dec 04, 2002	18.70	19.22	18.63	19.18	123,600	+0.18(+0.95%)
Dec 03, 2002	19.05	19.24	18.74	19.00	54,700	-0.15(-0.78%)
Dec 02, 2002	18.94	19.40	18.77	19.15	123,900	+0.04(+0.21%)
Nov 29, 2002	18.89	19.35	18.89	19.11	38,900	+0.01(+0.05%)
Nov 27, 2002	18.96	19.39	18.76	19.10	42,000	+0.20(+1.06%)
Nov 26, 2002	19.15	19.25	18.71	18.90	36,700	-0.25(-1.31%)
Nov 25, 2002	19.15	19.18	18.50	19.15	54,500	+0.15(+0.79%)
Nov 22, 2002	19.50	19.50	18.65	19.00	153,600	-0.50(-2.56%)
Nov 21, 2002	19.50	20.24	19.32	19.50	117,800	-0.23(-1.17%)
Nov 20, 2002	20.20	20.21	19.50	19.73	130,100	-0.48(-2.38%)
Nov 19, 2002	19.22	20.25	19.16	20.21	201,500	+0.95(+4.93%)
Nov 18, 2002	20.30	20.49	18.45	19.26	275,500	-0.94(-4.65%)
Nov 15, 2002	20.00	20.90	19.45	20.20	278,300	+0.20(+1.00%)
Nov 14, 2002	19.50	20.00	19.00	20.00	209,200	+0.54(+2.77%)
Nov 13, 2002	19.20	19.50	19.05	19.46	109,200	+0.02(+0.10%)
Nov 12, 2002	19.25	19.60	19.17	19.44	147,600	-0.06(-0.31%)
Nov 11, 2002	19.97	19.97	18.92	19.50	110,400	-0.49(-2.45%)
Nov 08, 2002	19.98	20.00	19.65	19.99	90,400	-0.01(-0.05%)
Nov 07, 2002	20.05	20.05	19.55	20.00	57,400	+0.01(+0.05%)
Nov 06, 2002	19.76	20.05	19.59	19.99	197,000	+0.01(+0.05%)
Nov 05, 2002	19.82	20.08	19.62	19.98	211,800	+0.00(+0.00%)
Nov 04, 2002	19.90	20.11	19.74	19.98	95,800	+0.08(+0.40%)
Nov 01, 2002	19.99	20.10	19.79	19.90	285,600	-0.09(-0.45%)
Oct 31, 2002	19.94	20.00	19.32	19.99	358,800	+0.09(+0.45%)
Oct 30, 2002	19.80	19.85	19.31	19.90	105,000	+0.14(+0.71%)
Oct 29, 2002	19.45	19.82	19.25	19.76	119,700	+0.46(+2.38%)
Oct 28, 2002	19.65	19.65	19.10	19.30	190,100	+0.08(+0.42%)
Oct 25, 2002	19.07	19.25	18.80	19.22	12,810,000	-0.01(-0.05%)
Oct 24, 2002	19.25	19.81	19.01	19.23	325,240	-0.05(-0.26%)
Oct 23, 2002	18.80	19.40	18.80	19.28	73,200	+0.48(+2.55%)
Oct 22, 2002	19.25	19.25	18.75	18.80	179,400	-0.45(-2.34%)
Oct 21, 2002	18.41	19.53	18.30	19.25	182,900	+0.70(+3.77%)
Oct 18, 2002	18.19	18.56	17.87	18.55	187,900	+0.41(+2.27%)
Oct 17, 2002	17.94	18.25	17.29	18.14	95,000	+0.79(+4.54%)
Oct 16, 2002	18.65	18.65	17.30	17.35	175,849	-1.46(-7.76%)
Oct 15, 2002	18.18	19.20	17.96	18.81	300,000	+0.75(+4.15%)
Oct 14, 2002	17.75	18.10	17.50	18.06	69,600	+0.19(+1.06%)
Oct 11, 2002	18.01	18.09	16.93	17.87	325,881	-0.04(-0.22%)
Oct 10, 2002	17.73	18.25	17.56	17.91	505,000	-0.09(-0.48%)
Oct 09, 2002	17.95	18.05	17.56	18.00	100,600	+0.03(+0.15%)
Oct 08, 2002	17.95	18.02	17.50	17.97	132,500	+0.17(+0.96%)
Oct 07, 2002	17.64	18.00	17.51	17.80	73,900	-0.15(-0.84%)
Oct 04, 2002	17.87	18.00	17.65	17.95	80,470	-0.06(-0.33%)
Oct 03, 2002	17.70	18.02	17.50	18.01	175,692	+0.29(+1.64%)
Oct 02, 2002	17.32	17.98	17.00	17.72	158,600	+0.27(+1.55%)
Oct 01, 2002	17.14	17.45	16.66	17.45	91,240	+0.34(+1.99%)
Sep 30, 2002	16.90	17.16	16.50	17.11	185,200	+0.25(+1.48%)
Sep 27, 2002	16.50	16.70	16.00	16.86	146,900	+0.09(+0.54%)
Sep 26, 2002	16.00	16.89	16.00	16.77	210,800	+0.73(+4.55%)
Sep 25, 2002	15.96	16.05	15.72	16.04	177,200	+0.24(+1.52%)
Sep 24, 2002	15.74	16.05	15.66	15.80	135,197	-0.03(-0.19%)
Sep 23, 2002	15.53	16.03	15.45	15.83	400,700	+0.20(+1.29%)
Sep 20, 2002	15.90	16.25	15.35	15.63	116,550	-0.64(-3.95%)
Sep 19, 2002	15.90	16.34	15.69	16.27	89,200	+0.24(+1.50%)
Sep 18, 2002	15.75	16.05	15.26	16.03	85,100	-0.03(-0.19%)
Sep 17, 2002	15.91	16.06	15.12	16.06	69,981	+0.19(+1.20%)
Sep 16, 2002	16.29	16.29	15.75	15.87	130,100	-0.35(-2.16%)
Sep 13, 2002	16.05	16.53	15.55	16.22	188,870	+0.23(+1.44%)
Sep 12, 2002	15.00	16.14	14.82	15.99	409,400	+1.12(+7.53%)
Sep 11, 2002	13.77	14.90	13.76	14.87	338,200	+0.67(+4.72%)
Sep 10, 2002	14.24	14.30	13.85	14.20	71,100	-0.05(-0.35%)
Sep 09, 2002	13.87	14.25	13.65	14.25	57,785	+0.00(+0.00%)
Sep 06, 2002	14.32	14.38	13.61	14.25	47,300	+0.20(+1.42%)
Sep 05, 2002	14.19	14.34	13.82	14.05	55,800	-0.15(-1.06%)
Sep 04, 2002	13.15	14.50	13.15	14.20	47,100	+0.95(+7.17%)
Sep 03, 2002	13.26	13.55	13.05	13.25	93,100	-0.27(-2.00%)
Aug 30, 2002	13.34	13.61	13.25	13.52	88,200	+0.13(+0.97%)
Aug 29, 2002	13.49	13.98	13.00	13.39	200,400	-0.09(-0.67%)
Aug 28, 2002	13.70	14.08	13.28	13.48	83,600	-0.52(-3.71%)
Aug 27, 2002	13.90	14.06	13.71	14.00	348,700	+0.16(+1.16%)
Aug 26, 2002	14.20	14.20	13.50	13.84	129,947	-0.21(-1.49%)
Aug 23, 2002	14.70	14.70	14.05	14.05	62,300	-0.75(-5.07%)
Aug 22, 2002	14.70	14.90	14.09	14.80	137,000	+0.23(+1.58%)
Aug 21, 2002	14.71	14.90	14.33	14.57	75,600	-0.19(-1.29%)
Aug 20, 2002	14.77	14.95	14.00	14.76	74,372	+0.15(+1.03%)
Aug 16, 2002	14.74	14.89	13.90	14.61	81,075	-0.14(-0.95%)
Aug 15, 2002	14.06	14.75	13.53	14.75	48,400	+0.75(+5.36%)
Aug 14, 2002	13.98	14.05	13.59	14.00	49,700	+0.15(+1.08%)
Aug 13, 2002	13.98	14.25	13.30	13.85	46,850	-0.16(-1.14%)
Aug 12, 2002	14.04	14.37	13.75	14.01	56,200	-0.38(-2.64%)
Aug 07, 2002	14.50	14.72	13.75	14.39	63,981	-0.07(-0.48%)
Aug 06, 2002	13.46	14.46	13.21	14.46	88,738	+1.14(+8.56%)
Aug 05, 2002	12.80	13.50	12.58	13.32	36,397	+0.52(+4.06%)
Aug 02, 2002	13.40	13.79	12.80	12.80	37,350	-0.56(-4.19%)
Aug 01, 2002	14.49	14.49	13.08	13.36	37,210	-1.64(-10.93%)
Jul 31, 2002	14.20	15.10	13.92	15.00	48,100	+0.69(+4.82%)
Jul 30, 2002	14.40	14.65	13.90	14.31	20,000	-0.28(-1.92%)
Jul 29, 2002	14.18	15.42	14.18	14.59	82,546	+0.62(+4.44%)
Jul 26, 2002	12.75	13.99	12.47	13.97	82,700	+1.32(+10.43%)
Jul 25, 2002	12.70	13.00	12.35	12.65	122,000	+0.20(+1.61%)
Jul 24, 2002	12.95	13.00	12.00	12.45	96,076	-0.44(-3.41%)
Jul 23, 2002	13.50	13.50	12.41	12.89	74,090	-0.20(-1.53%)
Jul 22, 2002	13.34	13.95	12.76	13.09	7,770,000	-0.66(-4.80%)
Jul 19, 2002	14.38	14.74	13.00	13.75	133,900	-1.73(-11.18%)
Jul 17, 2002	15.67	15.93	14.30	15.48	142,300	-0.42(-2.64%)
Jul 12, 2002	16.37	17.00	15.90	15.90	100,300	-0.75(-4.50%)
Jul 11, 2002	16.56	16.75	16.32	16.65	115,400	-0.25(-1.48%)
Jul 10, 2002	17.50	17.75	16.66	16.90	199,700	-0.65(-3.70%)
Jul 09, 2002	16.74	17.97	16.05	17.55	295,200	+0.77(+4.59%)
Jul 08, 2002	16.77	16.78	16.77	16.78	582,400	+0.01(+0.06%)
Jul 05, 2002	15.75	16.77	15.75	16.77	46,700	+0.99(+6.28%)
Jul 04, 2002	16.00	16.00	15.30	15.78	104,400	+0.00(+0.00%)
Jul 03, 2002	16.00	16.00	15.30	15.78	103,900	-0.23(-1.44%)
Jul 02, 2002	16.35	16.95	15.98	16.01	78,300	-0.93(-5.49%)
Jul 01, 2002	17.47	17.47	16.39	16.94	141,300	-0.59(-3.37%)
Jun 28, 2002	17.63	18.06	17.30	17.53	945,300	-0.39(-2.18%)
Jun 27, 2002	16.38	18.00	15.78	17.92	254,600	+1.02(+6.04%)
Jun 26, 2002	17.75	17.75	16.38	16.90	119,000	-0.89(-5.00%)
Jun 25, 2002	17.90	18.00	17.27	17.79	200,500	-0.03(-0.17%)
Jun 21, 2002	18.00	18.00	17.45	17.82	148,700	+0.08(+0.45%)
Jun 20, 2002	18.11	18.11	17.15	17.74	252,400	-0.46(-2.53%)
Jun 19, 2002	17.26	18.49	17.18	18.20	235,900	+1.10(+6.43%)
Jun 18, 2002	15.66	17.25	15.66	17.10	594,000	+1.10(+6.88%)
Jun 17, 2002	16.37	16.38	15.66	16.00	111,500	-0.20(-1.23%)
Jun 14, 2002	16.43	16.44	15.13	16.20	59,300	+1.00(+6.57%)
Jun 12, 2002	15.28	15.36	15.04	15.20	125,100	-0.06(-0.39%)
Jun 11, 2002	15.02	15.26	14.70	15.26	67,500	+0.12(+0.79%)
Jun 10, 2002	14.40	15.20	14.22	15.14	79,300	+0.69(+4.78%)
Jun 07, 2002	14.35	14.55	13.90	14.45	114,000	-0.10(-0.69%)
Jun 06, 2002	14.20	14.56	14.01	14.55	73,100	+0.07(+0.48%)
Jun 05, 2002	14.22	14.55	13.75	14.48	79,400	-0.22(-1.50%)
May 31, 2002	15.07	15.10	14.66	14.70	38,000	-0.42(-2.78%)
May 28, 2002	15.41	15.41	15.25	15.12	74,900	-0.26(-1.69%)
May 27, 2002	14.76	15.40	14.51	15.38	46,100	+0.00(+0.00%)
May 24, 2002	14.76	15.40	14.51	15.38	46,100	+0.18(+1.18%)
May 23, 2002	14.70	15.30	14.69	15.20	40,400	+0.04(+0.26%)
May 22, 2002	15.06	15.20	14.80	15.16	44,700	-0.04(-0.26%)
May 21, 2002	14.83	15.24	14.83	15.20	32,100	+0.03(+0.20%)
May 20, 2002	15.06	15.40	14.72	15.17	92,600	-0.01(-0.06%)
May 17, 2002	15.50	15.50	14.55	15.18	124,400	-0.32(-2.07%)
May 16, 2002	15.10	15.56	15.00	15.50	139,600	+0.00(+0.00%)
May 15, 2002	15.00	15.50	14.47	15.50	116,800	+0.55(+3.68%)
May 14, 2002	14.55	15.25	14.30	14.95	265,300	+0.52(+3.63%)
May 13, 2002	14.00	14.50	13.77	14.43	137,700	+0.63(+4.54%)
May 10, 2002	12.04	14.00	12.04	13.80	286,900	+1.99(+16.85%)
May 09, 2002	11.91	12.00	11.81	11.81	14,100	-0.19(-1.58%)
May 08, 2002	12.09	12.24	11.91	12.00	35,600	-0.05(-0.41%)
May 07, 2002	11.76	12.10	11.76	12.05	44,400	+0.30(+2.55%)
May 06, 2002	11.91	12.12	11.75	11.75	51,400	-0.25(-2.08%)
May 03, 2002	12.10	12.18	11.92	12.00	17,100	+0.00(+0.00%)
May 02, 2002	12.14	12.21	11.95	12.00	23,700	-0.13(-1.07%)

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.