Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	10.52	11.32	10.32	11.04	5,993	+0.62(+5.95%)
Dec 30, 2002	10.24	10.42	10.14	10.42	2,539	+0.28(+2.72%)
Dec 27, 2002	10.24	10.24	10.14	10.14	609	+0.00(+0.00%)
Dec 26, 2002	9.844	10.17	9.844	10.14	2,641	+0.30(+3.00%)
Dec 24, 2002	9.815	9.952	9.815	9.844	7,821	+0.40(+4.28%)
Dec 23, 2002	9.913	9.913	8.958	9.441	6,501	-0.52(-5.23%)
Dec 20, 2002	9.834	9.961	9.126	9.961	3,758	+0.13(+1.29%)
Dec 19, 2002	9.805	9.834	9.598	9.834	711	+0.38(+4.01%)
Dec 18, 2002	9.455	9.455	9.455	9.455	0	+0.00(+0.00%)
Dec 17, 2002	9.637	9.637	9.455	9.455	2,742	-0.38(-3.85%)
Dec 16, 2002	9.391	9.834	9.391	9.834	406	+0.44(+4.72%)
Dec 13, 2002	9.391	9.391	9.391	9.391	0	+0.00(+0.00%)
Dec 12, 2002	9.391	9.391	9.391	9.391	101	+0.00(+0.00%)
Dec 11, 2002	9.273	9.391	9.106	9.391	1,625	+0.13(+1.38%)
Dec 10, 2002	9.500	9.500	9.263	9.263	914	-0.04(-0.42%)
Dec 09, 2002	9.214	9.480	9.204	9.303	2,844	-0.13(-1.36%)
Dec 06, 2002	9.834	9.834	8.919	9.431	5,180	+0.52(+5.86%)
Dec 05, 2002	8.909	8.909	8.909	8.909	812	-0.29(-3.10%)
Dec 04, 2002	9.352	9.411	9.007	9.194	7,212	-0.26(-2.71%)
Dec 03, 2002	9.441	9.450	9.441	9.450	203	-0.15(-1.54%)
Dec 02, 2002	9.116	9.598	9.106	9.598	812	+0.05(+0.52%)
Nov 29, 2002	9.834	9.834	9.352	9.549	3,047	-0.19(-1.92%)
Nov 27, 2002	9.116	9.844	9.106	9.736	1,015	+0.43(+4.66%)
Nov 26, 2002	9.283	9.382	8.722	9.303	1,625	+0.58(+6.66%)
Nov 25, 2002	9.106	9.214	8.486	8.722	9,853	-0.31(-3.38%)
Nov 22, 2002	8.958	9.441	8.830	9.027	6,298	+0.12(+1.33%)
Nov 21, 2002	9.469	9.469	8.673	8.909	17,878	-0.11(-1.20%)
Nov 20, 2002	7.875	9.352	7.383	9.017	36,874	+0.05(+0.55%)
Nov 19, 2002	9.460	9.460	8.722	8.968	304	-0.29(-3.09%)
Nov 18, 2002	9.756	9.940	7.560	9.254	9,447	-0.18(-1.88%)
Nov 15, 2002	9.421	9.431	9.421	9.431	406	-0.19(-1.94%)
Nov 14, 2002	8.865	9.844	8.865	9.618	17,878	+0.76(+8.56%)
Nov 13, 2002	9.007	9.106	8.860	8.860	2,031	-0.23(-2.49%)
Nov 12, 2002	9.943	9.943	8.751	9.086	24,278	+0.02(+0.22%)
Nov 11, 2002	9.519	9.944	8.712	9.066	139,066	-0.47(-4.95%)
Nov 08, 2002	9.539	9.539	9.539	9.539	812	-0.21(-2.12%)
Nov 07, 2002	9.943	9.943	9.746	9.746	2,234	-0.30(-2.94%)
Nov 06, 2002	9.697	10.17	9.470	10.04	18,691	+0.35(+3.66%)
Nov 05, 2002	9.581	9.923	9.581	9.687	8,126	-0.70(-6.73%)
Nov 04, 2002	10.40	10.48	9.549	10.39	12,393	-0.34(-3.21%)
Nov 01, 2002	10.00	10.77	10.00	10.73	10,767	+0.88(+8.89%)
Oct 31, 2002	10.14	10.19	9.854	9.854	36,366	-0.21(-2.05%)
Oct 30, 2002	10.27	10.27	10.06	10.06	1,015	+0.02(+0.19%)
Oct 29, 2002	10.14	10.14	10.04	10.04	1,117	-0.39(-3.77%)
Oct 28, 2002	10.43	10.43	10.43	10.43	101	+0.00(+0.00%)
Oct 25, 2002	10.45	10.45	10.20	10.43	1,015	-0.02(-0.19%)
Oct 24, 2002	10.24	10.46	10.24	10.45	27,325	+0.08(+0.76%)
Oct 23, 2002	10.09	10.39	10.00	10.38	35,757	+0.19(+1.84%)
Oct 22, 2002	10.15	10.36	9.847	10.19	29,459	-0.16(-1.52%)
Oct 21, 2002	10.23	10.80	10.14	10.35	25,598	-0.45(-4.19%)
Oct 18, 2002	10.69	11.00	10.06	10.80	11,885	+0.11(+1.01%)
Oct 17, 2002	10.69	10.69	10.69	10.69	1,117	+0.22(+2.07%)
Oct 16, 2002	10.53	10.72	10.00	10.47	22,551	+0.42(+4.21%)
Oct 15, 2002	10.34	10.34	9.903	10.05	4,164	-0.12(-1.16%)
Oct 14, 2002	10.28	10.34	10.17	10.17	1,015	-0.17(-1.62%)
Oct 11, 2002	10.31	10.34	10.25	10.34	3,047	+0.05(+0.48%)
Oct 10, 2002	9.982	10.07	9.943	10.29	1,422	-0.34(-3.24%)
Oct 09, 2002	10.43	10.81	10.12	10.63	9,142	+0.00(+0.00%)
Oct 08, 2002	10.85	11.12	9.913	10.63	8,431	-0.43(-3.92%)
Oct 07, 2002	10.73	11.07	10.14	11.06	2,133	+0.34(+3.21%)
Oct 04, 2002	10.74	10.74	10.57	10.72	1,320	+0.08(+0.74%)
Oct 03, 2002	10.91	10.91	10.34	10.64	1,218	-0.07(-0.65%)
Oct 02, 2002	10.80	10.88	10.71	10.71	812	+0.37(+3.53%)
Oct 01, 2002	9.962	10.04	9.943	10.35	914	+0.44(+4.47%)
Sep 30, 2002	10.14	10.17	9.903	9.903	406	-0.25(-2.43%)
Sep 27, 2002	10.19	10.77	9.647	10.15	9,040	-0.03(-0.29%)
Sep 26, 2002	8.761	10.18	8.760	10.18	8,329	+1.43(+16.31%)
Sep 25, 2002	8.750	8.761	8.477	8.751	3,235	+0.28(+3.25%)
Sep 24, 2002	8.673	8.850	8.446	8.476	4,164	-0.04(-0.46%)
Sep 23, 2002	8.929	8.929	8.515	8.515	5,993	-0.37(-4.11%)
Sep 20, 2002	8.860	8.958	8.564	8.880	19,402	-0.18(-1.95%)
Sep 19, 2002	9.943	9.943	9.057	9.057	11,783	-0.86(-8.64%)
Sep 18, 2002	10.24	10.24	9.913	9.913	1,625	-0.22(-2.14%)
Sep 17, 2002	10.34	10.34	9.903	10.13	2,133	+0.00(+0.05%)
Sep 16, 2002	10.14	10.14	10.12	10.12	507	-0.20(-1.95%)
Sep 13, 2002	10.28	10.33	10.28	10.33	609	+0.53(+5.43%)
Sep 12, 2002	10.17	10.27	9.785	9.795	2,742	-0.60(-5.78%)
Sep 11, 2002	10.57	10.57	10.24	10.40	2,945	-0.18(-1.68%)
Sep 10, 2002	10.43	10.58	10.17	10.57	1,320	+0.15(+1.42%)
Sep 09, 2002	9.903	10.73	9.903	10.43	21,230	+0.31(+3.02%)
Sep 06, 2002	10.83	10.83	9.943	10.12	13,510	-0.61(-5.69%)
Sep 05, 2002	11.04	11.04	10.73	10.73	7,212	-1.33(-11.02%)
Sep 04, 2002	12.06	12.06	12.06	12.06	101	+1.22(+11.26%)
Sep 03, 2002	10.11	11.65	10.11	10.84	1,320	-0.81(-6.93%)
Aug 30, 2002	10.90	12.15	10.90	11.65	1,406	+0.76(+6.96%)
Aug 29, 2002	10.89	10.89	10.89	10.89	0	-0.01(-0.09%)
Aug 28, 2002	11.15	11.19	10.85	10.90	3,014	-0.40(-3.57%)
Aug 27, 2002	11.81	11.81	11.30	11.30	1,523	-0.86(-7.04%)
Aug 26, 2002	12.16	12.16	12.16	12.16	0	+0.00(+0.00%)
Aug 23, 2002	11.88	12.16	11.88	12.16	507	+0.22(+1.81%)
Aug 22, 2002	11.80	11.96	11.37	11.94	6,196	+0.39(+3.41%)
Aug 21, 2002	11.55	11.56	11.55	11.55	812	-0.27(-2.25%)
Aug 20, 2002	11.27	12.00	10.73	11.81	29,865	+0.75(+6.76%)
Aug 16, 2002	10.94	11.07	10.94	11.06	304	+0.14(+1.25%)
Aug 15, 2002	10.67	11.07	10.34	10.93	50,588	+0.49(+4.73%)
Aug 14, 2002	11.08	11.08	10.19	10.43	14,120	-0.90(-7.91%)
Aug 13, 2002	11.36	11.37	11.33	11.33	914	-0.47(-4.00%)
Aug 12, 2002	11.56	11.80	11.08	11.80	1,218	-0.01(-0.08%)
Aug 07, 2002	11.81	11.96	11.32	11.81	914	-0.15(-1.23%)
Aug 06, 2002	12.00	12.00	11.81	11.96	111,741	+0.20(+1.67%)
Aug 05, 2002	11.43	12.01	11.42	11.76	100,363	+0.10(+0.84%)
Aug 02, 2002	11.91	11.91	11.67	11.67	1,930	-0.25(-2.07%)
Aug 01, 2002	12.11	12.11	11.91	11.91	1,422	-0.24(-1.94%)
Jul 31, 2002	12.16	12.16	12.15	12.15	1,930	+0.19(+1.56%)
Jul 30, 2002	11.92	12.16	11.92	11.96	1,154	-0.20(-1.62%)
Jul 29, 2002	11.72	12.21	11.54	12.16	80,439	+0.46(+3.96%)
Jul 26, 2002	11.07	11.70	10.68	11.69	9,650	+1.21(+11.55%)
Jul 25, 2002	11.42	11.42	10.48	10.48	4,063	-0.44(-4.05%)
Jul 24, 2002	11.10	11.10	10.93	10.93	3,352	-0.11(-0.98%)
Jul 23, 2002	11.17	11.26	10.78	11.04	5,688	+0.80(+7.79%)
Jul 22, 2002	10.98	10.98	10.24	10.24	118,242	-0.69(-6.31%)
Jul 19, 2002	10.88	11.47	10.88	10.93	13,002	+0.00(+0.00%)
Jul 17, 2002	10.88	11.71	10.78	10.93	8,939	+0.05(+0.45%)
Jul 12, 2002	11.71	11.71	10.88	10.88	4,368	-0.39(-3.50%)
Jul 11, 2002	11.52	11.71	10.88	11.27	19,300	-0.25(-2.13%)
Jul 10, 2002	11.68	12.28	11.49	11.52	9,142	-0.17(-1.43%)
Jul 09, 2002	12.16	12.79	11.69	11.69	5,079	-0.47(-3.88%)
Jul 08, 2002	12.47	12.47	12.16	12.16	4,164	-0.32(-2.53%)
Jul 05, 2002	12.46	12.47	12.16	12.47	1,320	+0.17(+1.36%)
Jul 04, 2002	12.65	12.80	12.16	12.31	8,329	+0.00(+0.00%)
Jul 03, 2002	12.65	12.80	12.16	12.31	8,329	-0.25(-1.96%)
Jul 02, 2002	12.95	12.95	12.55	12.55	5,993	-0.44(-3.41%)
Jul 01, 2002	13.14	13.63	12.99	12.99	8,634	-0.07(-0.53%)
Jun 28, 2002	13.63	14.21	13.04	13.06	114,483	-0.64(-4.67%)
Jun 27, 2002	14.16	14.22	13.69	13.70	22,856	-0.13(-0.93%)
Jun 26, 2002	14.02	14.02	13.60	13.83	8,939	-0.25(-1.81%)
Jun 25, 2002	14.16	14.17	13.98	14.09	3,860	-0.14(-0.98%)
Jun 21, 2002	14.16	14.22	14.13	14.22	208,752	+0.05(+0.35%)
Jun 20, 2002	14.13	14.25	13.79	14.18	2,336	-0.05(-0.35%)
Jun 19, 2002	14.27	14.27	13.93	14.22	8,126	-0.05(-0.35%)
Jun 18, 2002	14.32	14.32	14.27	14.27	507	-0.05(-0.34%)
Jun 17, 2002	14.47	14.47	14.27	14.32	4,368	-0.15(-1.02%)
Jun 14, 2002	14.47	14.47	14.47	14.47	11,885	+0.00(+0.00%)
Jun 12, 2002	14.47	14.47	14.32	14.47	1,726	+0.00(+0.00%)
Jun 11, 2002	14.40	14.47	13.99	14.47	7,923	+0.07(+0.48%)
Jun 10, 2002	14.27	14.44	14.27	14.40	507	+0.13(+0.90%)
Jun 07, 2002	13.68	14.27	13.68	14.27	1,218	+0.49(+3.57%)
Jun 06, 2002	14.48	14.56	13.78	13.78	10,361	-0.98(-6.67%)
Jun 05, 2002	14.87	14.87	14.47	14.77	1,523	-0.15(-0.99%)
May 31, 2002	14.57	15.01	14.57	14.91	72,326	+0.30(+2.02%)
May 28, 2002	13.98	14.62	13.98	14.62	1,218	+0.34(+2.41%)
May 27, 2002	13.98	14.47	13.98	14.27	914	+0.00(+0.00%)
May 24, 2002	13.98	14.47	13.98	14.27	914	+0.34(+2.47%)
May 23, 2002	14.56	14.56	14.56	13.93	1,015	-0.25(-1.74%)
May 22, 2002	14.18	14.18	14.18	14.18	507	-0.30(-2.04%)
May 21, 2002	14.18	14.47	14.18	14.47	406	+0.20(+1.38%)
May 20, 2002	14.41	14.77	14.27	14.27	2,844	-0.49(-3.33%)
May 17, 2002	14.52	14.77	14.52	14.77	2,945	+0.00(+0.00%)
May 16, 2002	13.99	14.77	13.99	14.77	15,339	+0.84(+6.01%)
May 15, 2002	13.49	14.25	13.49	13.93	26,106	+0.16(+1.14%)
May 14, 2002	13.78	13.78	13.44	13.77	11,783	-0.01(-0.07%)
May 13, 2002	13.50	14.18	13.00	13.78	10,869	+0.00(+0.00%)
May 10, 2002	13.62	13.78	13.50	13.78	7,720	+0.25(+1.82%)
May 09, 2002	13.29	13.72	13.29	13.54	6,501	+0.41(+3.15%)
May 08, 2002	12.50	13.59	12.15	13.12	16,456	+0.32(+2.54%)
May 07, 2002	12.60	12.80	12.50	12.80	4,164	+0.24(+1.88%)
May 06, 2002	12.60	12.80	12.56	12.56	2,133	-0.24(-1.85%)
May 03, 2002	12.80	12.80	12.80	12.80	0	+0.00(+0.00%)
May 02, 2002	12.27	12.80	12.27	12.80	8,532	+0.00(+0.00%)
May 01, 2002	12.60	12.80	12.31	12.80	19,097	+0.00(+0.00%)
Apr 30, 2002	12.16	12.80	12.16	12.80	12,901	+0.74(+6.12%)
Apr 29, 2002	12.06	12.06	12.06	12.06	14,323	-0.25(-2.00%)
Apr 26, 2002	12.31	12.31	12.31	12.31	507	-0.25(-1.96%)
Apr 25, 2002	11.78	12.55	11.78	12.55	6,602	+0.05(+0.39%)
Apr 24, 2002	11.62	12.50	11.59	12.50	3,555	+0.94(+8.09%)
Apr 23, 2002	11.22	11.57	11.22	11.57	2,641	+0.56(+5.10%)
Apr 22, 2002	11.01	11.01	11.01	11.01	304	-0.26(-2.27%)
Apr 19, 2002	10.63	11.26	10.63	11.26	4,063	+0.43(+4.00%)
Apr 18, 2002	10.78	10.83	10.78	10.83	2,742	+0.26(+2.42%)
Apr 17, 2002	10.57	10.57	10.57	10.57	6,602	-0.35(-3.24%)
Apr 16, 2002	10.51	10.93	10.51	10.93	1,828	+0.16(+1.46%)
Apr 15, 2002	10.75	10.78	10.68	10.77	190,061	-0.01(-0.08%)
Apr 12, 2002	10.78	10.78	10.78	10.78	0	+0.00(+0.00%)
Apr 11, 2002	10.68	10.78	10.68	10.78	406	+0.10(+0.91%)
Apr 10, 2002	10.68	10.68	10.68	10.68	101	+0.20(+1.88%)
Apr 09, 2002	10.48	10.48	10.48	10.48	30,474	-0.30(-2.74%)
Apr 08, 2002	10.68	10.78	10.68	10.78	711	+0.02(+0.18%)
Apr 05, 2002	10.63	11.10	10.63	10.76	2,234	+0.15(+1.39%)
Apr 04, 2002	10.58	10.61	10.58	10.61	203	+0.18(+1.70%)
Apr 03, 2002	10.39	10.43	10.39	10.43	4,469	-0.10(-0.94%)
Apr 02, 2002	10.53	10.53	10.53	10.53	16,151	+0.15(+1.42%)
Apr 01, 2002	10.39	10.39	10.39	10.39	914	-0.05(-0.47%)
Mar 29, 2002	10.54	10.54	10.29	10.43	5,993	+0.00(+0.00%)
Mar 28, 2002	10.54	10.54	10.29	10.43	5,993	-0.12(-1.12%)
Mar 27, 2002	10.71	10.71	10.53	10.55	22,957	+0.00(+0.00%)
Mar 26, 2002	10.55	10.55	10.55	10.55	3,453	-0.00(-0.01%)
Mar 25, 2002	10.55	10.55	10.55	10.55	101	+0.00(+0.01%)
Mar 22, 2002	10.63	10.68	10.55	10.55	4,977	-0.06(-0.56%)
Mar 21, 2002	10.56	10.61	10.56	10.61	304	+0.06(+0.56%)
Mar 20, 2002	10.72	10.72	10.55	10.55	406	-0.07(-0.65%)
Mar 19, 2002	10.53	10.79	10.53	10.62	19,503	+0.14(+1.31%)
Mar 18, 2002	10.48	10.48	10.48	10.48	304	+0.15(+1.43%)
Mar 15, 2002	10.73	10.73	10.34	10.34	5,282	-0.39(-3.67%)
Mar 14, 2002	10.73	10.73	10.73	10.73	1,523	+0.17(+1.58%)
Mar 13, 2002	10.58	10.58	10.53	10.56	1,625	-0.02(-0.19%)
Mar 12, 2002	10.58	10.58	10.58	10.58	304	+0.00(+0.00%)
Mar 11, 2002	10.68	10.68	10.58	10.58	6,501	-0.10(-0.92%)
Mar 08, 2002	10.63	10.73	10.63	10.68	59,629	+0.11(+1.02%)
Mar 07, 2002	10.57	10.57	10.57	10.57	6,907	-0.01(-0.09%)
Mar 06, 2002	10.54	10.63	10.53	10.58	4,672	+0.05(+0.47%)
Mar 05, 2002	10.53	10.53	10.53	10.53	1,218	-0.24(-2.26%)
Mar 04, 2002	10.53	10.78	10.53	10.78	406	-0.05(-0.48%)
Mar 01, 2002	10.68	10.83	10.68	10.83	609	+0.15(+1.39%)
Feb 28, 2002	10.68	10.68	10.68	10.68	0	+0.00(+0.00%)
Feb 27, 2002	10.73	10.73	10.58	10.68	1,117	-0.15(-1.37%)
Feb 26, 2002	10.83	10.83	10.83	10.83	0	+0.00(+0.00%)
Feb 25, 2002	10.58	10.83	10.48	10.83	4,266	+0.25(+2.33%)
Feb 22, 2002	10.48	10.58	10.34	10.58	2,336	+0.00(+0.00%)
Feb 21, 2002	10.59	10.68	10.58	10.58	1,625	-0.34(-3.12%)
Feb 20, 2002	11.03	11.03	10.92	10.92	812	+0.34(+3.20%)
Feb 19, 2002	10.59	10.59	10.59	10.59	304	-0.24(-2.25%)
Feb 18, 2002	10.83	10.83	10.83	10.83	203	+0.00(+0.00%)
Feb 15, 2002	10.83	10.83	10.83	10.83	203	+0.00(+0.00%)
Feb 14, 2002	10.83	10.83	10.83	10.83	1,015	+0.25(+2.33%)
Feb 13, 2002	10.58	10.58	10.58	10.58	0	+0.00(+0.00%)
Feb 12, 2002	10.83	10.83	10.58	10.58	4,571	-0.25(-2.27%)
Feb 11, 2002	10.83	10.83	10.83	10.83	0	+0.00(+0.00%)
Feb 08, 2002	10.83	10.83	10.83	10.83	0	+0.00(+0.00%)
Feb 07, 2002	10.83	10.83	10.83	10.83	1,117	-0.39(-3.51%)
Feb 06, 2002	10.83	11.22	10.83	11.22	3,453	+0.00(+0.00%)
Feb 05, 2002	11.22	11.22	11.22	11.22	0	+0.00(+0.00%)
Feb 04, 2002	11.22	11.22	11.22	11.22	0	+0.00(+0.00%)
Feb 01, 2002	11.22	11.22	11.22	11.22	304	+0.54(+5.07%)
Jan 31, 2002	10.68	10.68	10.68	10.68	0	+0.00(+0.00%)
Jan 30, 2002	11.86	11.86	10.63	10.68	3,149	-1.19(-9.99%)
Jan 29, 2002	11.87	11.87	11.87	11.87	203	-0.40(-3.25%)
Jan 28, 2002	12.27	12.27	12.27	12.27	0	+0.00(+0.00%)
Jan 25, 2002	12.12	12.27	11.86	12.27	1,625	+0.40(+3.40%)
Jan 24, 2002	11.86	11.86	11.86	11.86	304	-0.07(-0.58%)
Jan 23, 2002	11.91	11.93	11.91	11.93	2,133	-0.13(-1.06%)
Jan 22, 2002	12.06	12.06	12.06	12.06	0	+0.00(+0.00%)
Jan 21, 2002	11.50	12.06	11.50	12.06	5,079	+0.00(+0.00%)
Jan 18, 2002	11.50	12.06	11.50	12.06	5,079	+1.21(+11.15%)
Jan 17, 2002	11.07	11.49	10.85	10.85	7,009	-0.10(-0.89%)
Jan 16, 2002	11.32	11.32	10.55	10.95	34,538	-0.13(-1.16%)
Jan 15, 2002	11.08	11.08	11.07	11.07	203	-0.15(-1.32%)
Jan 14, 2002	11.24	11.24	11.22	11.22	507	-0.15(-1.30%)
Jan 11, 2002	11.27	11.37	11.27	11.37	4,368	+0.10(+0.85%)

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.