Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	9.035	9.086	8.905	8.905	81,488	-0.12(-1.29%)
Feb 27, 2003	8.795	9.158	8.795	9.022	170,244	+0.18(+2.05%)
Feb 26, 2003	9.119	9.119	8.795	8.841	130,814	-0.34(-3.66%)
Feb 25, 2003	8.989	9.183	8.931	9.177	139,782	+0.12(+1.36%)
Feb 24, 2003	9.216	9.216	8.931	9.054	198,231	-0.17(-1.89%)
Feb 21, 2003	9.002	9.274	8.963	9.229	149,215	+0.17(+1.86%)
Feb 20, 2003	9.015	9.073	8.925	9.061	77,158	+0.06(+0.72%)
Feb 19, 2003	9.112	9.112	8.931	8.996	193,438	-0.07(-0.78%)
Feb 18, 2003	8.925	9.151	8.925	9.067	303,223	+0.11(+1.23%)
Feb 14, 2003	8.925	9.106	8.854	8.957	228,538	-0.01(-0.07%)
Feb 13, 2003	8.886	9.067	8.802	8.963	260,546	+0.07(+0.80%)
Feb 12, 2003	8.938	8.989	8.886	8.892	312,346	-0.08(-0.87%)
Feb 11, 2003	9.022	9.106	8.925	8.970	332,293	-0.08(-0.93%)
Feb 10, 2003	8.892	9.112	8.892	9.054	253,279	+0.12(+1.38%)
Feb 07, 2003	9.209	9.209	8.892	8.931	344,045	-0.23(-2.47%)
Feb 06, 2003	9.164	9.280	9.041	9.158	368,166	-0.02(-0.21%)
Feb 05, 2003	9.216	9.300	9.138	9.177	273,380	-0.01(-0.07%)
Feb 04, 2003	9.287	9.287	9.093	9.183	317,140	-0.10(-1.11%)
Feb 03, 2003	9.345	9.377	9.229	9.287	148,132	+0.00(+0.00%)
Jan 31, 2003	9.235	9.436	9.222	9.287	268,277	+0.04(+0.42%)
Jan 30, 2003	9.507	9.539	9.235	9.248	343,581	-0.26(-2.72%)
Jan 29, 2003	9.552	9.552	9.248	9.507	615,570	-0.03(-0.34%)
Jan 28, 2003	9.520	9.623	9.364	9.539	149,524	+0.08(+0.82%)
Jan 27, 2003	9.571	9.578	9.429	9.461	166,687	-0.12(-1.22%)
Jan 24, 2003	9.830	9.830	9.455	9.578	247,403	-0.32(-3.20%)
Jan 23, 2003	9.992	10.01	9.817	9.895	440,532	-0.03(-0.33%)
Jan 22, 2003	9.817	10.08	9.778	9.927	482,127	+0.11(+1.12%)
Jan 21, 2003	10.12	10.25	9.817	9.817	149,524	-0.37(-3.62%)
Jan 17, 2003	10.22	10.25	10.06	10.19	197,458	-0.06(-0.57%)
Jan 16, 2003	10.35	10.54	10.24	10.24	171,790	-0.10(-1.00%)
Jan 15, 2003	10.35	10.42	10.07	10.35	221,889	+0.06(+0.57%)
Jan 14, 2003	10.25	10.33	10.18	10.29	542,431	+0.01(+0.13%)
Jan 13, 2003	10.35	10.39	10.15	10.28	549,699	+0.16(+1.60%)
Jan 10, 2003	9.798	10.15	9.798	10.11	463,107	+0.12(+1.16%)
Jan 09, 2003	9.895	10.15	9.837	9.998	361,827	+0.18(+1.84%)
Jan 08, 2003	10.02	10.05	9.817	9.817	195,912	-0.21(-2.06%)
Jan 07, 2003	10.36	10.36	9.921	10.02	717,160	-0.34(-3.25%)
Jan 06, 2003	10.40	10.57	10.35	10.36	313,429	-0.04(-0.37%)
Jan 03, 2003	10.20	10.40	10.15	10.40	203,489	+0.20(+1.97%)
Jan 02, 2003	9.959	10.21	9.934	10.20	177,666	+0.28(+2.87%)
Dec 31, 2002	9.953	10.04	9.914	9.914	249,258	-0.05(-0.45%)
Dec 30, 2002	9.856	9.979	9.785	9.959	212,612	+0.15(+1.52%)
Dec 27, 2002	9.947	10.04	9.811	9.811	164,059	-0.14(-1.43%)
Dec 26, 2002	10.01	10.10	9.927	9.953	136,071	-0.05(-0.52%)
Dec 24, 2002	9.959	10.02	9.959	10.00	48,089	-0.03(-0.26%)
Dec 23, 2002	10.00	10.11	9.979	10.03	227,147	-0.01(-0.06%)
Dec 20, 2002	9.992	10.07	9.882	10.04	898,228	+0.10(+0.98%)
Dec 19, 2002	9.830	10.01	9.830	9.940	347,137	+0.05(+0.46%)
Dec 18, 2002	9.959	9.992	9.862	9.895	183,696	-0.15(-1.48%)
Dec 17, 2002	10.09	10.17	9.992	10.04	522,330	-0.14(-1.40%)
Dec 16, 2002	9.966	10.19	9.966	10.19	283,431	+0.23(+2.27%)
Dec 13, 2002	10.12	10.13	9.914	9.959	75,612	-0.19(-1.91%)
Dec 12, 2002	10.15	10.19	10.02	10.15	147,823	-0.03(-0.32%)
Dec 11, 2002	10.20	10.31	10.14	10.19	288,379	-0.01(-0.06%)
Dec 10, 2002	9.765	10.28	9.765	10.19	159,111	+0.33(+3.34%)
Dec 09, 2002	10.04	10.05	9.856	9.862	94,013	-0.21(-2.12%)
Dec 06, 2002	10.02	10.13	9.927	10.08	90,302	+0.01(+0.13%)
Dec 05, 2002	10.16	10.16	9.895	10.06	727,365	-0.10(-0.95%)
Dec 04, 2002	10.02	10.28	10.02	10.16	409,607	+0.03(+0.25%)
Dec 03, 2002	10.19	10.24	10.06	10.13	161,739	-0.15(-1.45%)
Dec 02, 2002	10.41	10.54	10.19	10.28	77,004	-0.05(-0.44%)
Nov 29, 2002	10.43	10.50	10.32	10.33	52,418	-0.09(-0.87%)
Nov 27, 2002	10.19	10.42	10.18	10.42	168,698	+0.26(+2.55%)
Nov 26, 2002	10.41	10.42	10.03	10.16	243,692	-0.27(-2.60%)
Nov 25, 2002	10.41	10.66	10.35	10.43	160,038	-0.03(-0.31%)
Nov 22, 2002	10.41	10.60	10.41	10.46	108,857	-0.01(-0.12%)
Nov 21, 2002	10.13	10.51	10.13	10.48	119,526	+0.28(+2.79%)
Nov 20, 2002	10.03	10.35	10.03	10.19	202,252	+0.11(+1.09%)
Nov 19, 2002	10.17	10.25	10.06	10.08	100,816	-0.10(-1.02%)
Nov 18, 2002	10.35	10.41	10.09	10.19	418,884	-0.04(-0.38%)
Nov 15, 2002	10.10	10.30	10.09	10.22	356,724	+0.09(+0.89%)
Nov 14, 2002	9.895	10.14	9.895	10.13	207,045	+0.27(+2.75%)
Nov 13, 2002	9.830	9.959	9.772	9.862	193,902	-0.01(-0.13%)
Nov 12, 2002	9.798	10.01	9.798	9.875	294,719	+0.05(+0.46%)
Nov 11, 2002	9.862	10.08	9.765	9.830	293,791	-0.03(-0.33%)
Nov 08, 2002	9.850	9.934	9.772	9.862	262,247	+0.05(+0.53%)
Nov 07, 2002	9.875	9.921	9.701	9.811	734,942	-0.25(-2.44%)
Nov 06, 2002	9.830	10.14	9.798	10.06	293,327	+0.28(+2.91%)
Nov 05, 2002	9.895	10.09	9.772	9.772	1,065,689	+0.01(+0.13%)
Nov 04, 2002	9.701	9.830	9.578	9.759	224,209	+0.06(+0.60%)
Nov 01, 2002	9.765	9.927	9.694	9.701	467,901	-0.01(-0.07%)
Oct 31, 2002	9.668	9.804	9.558	9.707	193,283	+0.10(+1.08%)
Oct 30, 2002	9.636	9.798	9.474	9.604	291,781	+0.03(+0.27%)
Oct 29, 2002	9.772	9.772	9.377	9.578	130,041	-0.19(-1.92%)
Oct 28, 2002	9.875	10.07	9.701	9.765	142,256	-0.11(-1.11%)
Oct 25, 2002	9.558	9.888	9.539	9.875	137,618	+0.32(+3.32%)
Oct 24, 2002	9.474	9.610	9.313	9.558	387,649	+0.31(+3.36%)
Oct 23, 2002	9.571	9.571	9.125	9.248	183,542	-0.28(-2.99%)
Oct 22, 2002	9.992	9.992	9.526	9.533	288,688	-0.50(-4.96%)
Oct 21, 2002	9.798	10.07	9.623	10.03	234,105	+0.28(+2.85%)
Oct 18, 2002	9.830	9.856	9.662	9.752	179,212	-0.10(-1.05%)
Oct 17, 2002	9.701	9.856	9.701	9.856	258,845	+0.19(+1.94%)
Oct 16, 2002	9.830	9.895	9.584	9.668	539,184	-0.10(-1.06%)
Oct 15, 2002	9.688	9.953	9.630	9.772	353,168	+0.20(+2.09%)
Oct 14, 2002	9.423	9.662	9.423	9.571	213,385	+0.21(+2.28%)
Oct 11, 2002	9.403	9.552	9.313	9.358	209,519	+0.02(+0.21%)
Oct 10, 2002	8.802	9.390	8.802	9.339	165,914	+0.48(+5.40%)
Oct 09, 2002	9.442	9.442	8.834	8.860	199,468	-0.64(-6.74%)
Oct 08, 2002	9.255	9.546	9.229	9.500	125,711	+0.31(+3.38%)
Oct 07, 2002	9.132	9.280	9.086	9.190	9,153,921	+0.12(+1.36%)
Oct 04, 2002	9.183	9.183	8.841	9.067	356,724	-0.06(-0.64%)
Oct 03, 2002	9.410	9.474	9.067	9.125	159,420	-0.22(-2.35%)
Oct 02, 2002	9.701	9.701	9.255	9.345	259,618	-0.35(-3.60%)
Oct 01, 2002	9.474	9.746	9.468	9.694	156,946	+0.19(+1.97%)
Sep 30, 2002	9.649	9.694	9.390	9.507	137,772	-0.19(-2.00%)
Sep 27, 2002	9.694	9.701	9.578	9.701	334,767	+0.01(+0.07%)
Sep 26, 2002	9.733	9.752	9.617	9.694	403,885	-0.01(-0.07%)
Sep 25, 2002	9.500	9.733	9.410	9.701	709,583	+0.27(+2.81%)
Sep 24, 2002	9.668	9.759	9.436	9.436	499,136	-0.26(-2.67%)
Sep 23, 2002	9.856	9.869	9.571	9.694	195,139	-0.16(-1.64%)
Sep 20, 2002	10.12	10.12	9.798	9.856	550,163	-0.14(-1.36%)
Sep 19, 2002	10.15	10.18	9.992	9.992	254,206	-0.19(-1.90%)
Sep 18, 2002	10.09	10.28	9.959	10.19	182,150	+0.05(+0.45%)
Sep 17, 2002	10.39	10.39	10.14	10.14	227,147	-0.25(-2.43%)
Sep 16, 2002	10.35	10.41	10.22	10.39	160,966	+0.00(+0.00%)
Sep 13, 2002	10.34	10.48	10.22	10.39	200,396	+0.03(+0.31%)
Sep 12, 2002	10.41	10.47	10.30	10.36	265,185	-0.08(-0.74%)
Sep 11, 2002	10.58	10.61	10.44	10.44	237,816	-0.08(-0.74%)
Sep 10, 2002	10.60	10.63	10.45	10.52	263,948	-0.08(-0.73%)
Sep 09, 2002	10.44	10.73	10.39	10.59	346,673	+0.12(+1.11%)
Sep 06, 2002	10.32	10.53	10.32	10.48	293,327	+0.17(+1.63%)
Sep 05, 2002	10.40	10.51	10.24	10.31	425,224	-0.23(-2.15%)
Sep 04, 2002	10.19	10.54	10.17	10.54	170,089	+0.35(+3.43%)
Sep 03, 2002	10.32	10.46	10.12	10.19	313,274	-0.18(-1.75%)
Aug 30, 2002	10.61	10.64	10.37	10.37	113,032	-0.22(-2.08%)
Aug 29, 2002	10.54	10.66	10.43	10.59	180,449	+0.16(+1.49%)
Aug 28, 2002	10.44	10.51	10.35	10.43	748,858	-0.08(-0.74%)
Aug 27, 2002	10.54	13.00	10.38	10.51	273,689	-0.03(-0.31%)
Aug 26, 2002	10.28	10.54	10.19	10.54	164,213	+0.29(+2.84%)
Aug 23, 2002	10.58	10.58	10.24	10.25	165,914	-0.33(-3.12%)
Aug 22, 2002	10.41	10.66	10.38	10.58	341,261	+0.17(+1.61%)
Aug 21, 2002	10.44	10.50	10.29	10.41	377,289	-0.01(-0.06%)
Aug 20, 2002	10.48	10.52	10.30	10.42	73,293	-0.02(-0.19%)
Aug 16, 2002	10.43	10.67	10.28	10.44	119,372	+0.16(+1.57%)
Aug 15, 2002	10.53	10.57	10.21	10.28	95,250	-0.25(-2.40%)
Aug 14, 2002	10.05	10.53	9.843	10.53	165,450	+0.54(+5.44%)
Aug 13, 2002	10.48	10.48	9.985	9.985	250,341	-0.36(-3.50%)
Aug 12, 2002	10.23	10.35	10.04	10.35	99,270	+0.38(+3.83%)
Aug 07, 2002	9.830	10.02	9.765	9.966	467,592	+0.07(+0.72%)
Aug 06, 2002	9.701	10.15	9.636	9.895	496,507	-0.13(-1.29%)
Aug 05, 2002	10.44	10.44	10.02	10.02	285,596	-0.39(-3.73%)
Aug 02, 2002	10.99	10.99	10.39	10.41	172,873	-0.58(-5.24%)
Aug 01, 2002	11.16	11.22	10.92	10.99	139,628	-0.04(-0.35%)
Jul 31, 2002	11.18	11.19	10.96	11.03	163,595	-0.19(-1.67%)
Jul 30, 2002	10.96	11.31	10.77	11.21	250,650	+0.22(+2.00%)
Jul 29, 2002	10.48	11.02	10.48	10.99	212,148	+0.64(+6.18%)
Jul 26, 2002	9.953	10.36	9.953	10.35	275,854	+0.39(+3.96%)
Jul 25, 2002	9.752	10.02	9.610	9.959	281,266	+0.20(+2.05%)
Jul 24, 2002	9.235	9.837	9.054	9.759	342,344	+0.46(+4.94%)
Jul 23, 2002	9.655	9.727	9.293	9.300	198,386	-0.36(-3.68%)
Jul 22, 2002	9.895	10.08	9.520	9.655	255,289	-0.20(-2.03%)
Jul 19, 2002	9.461	9.992	9.461	9.856	253,279	-0.33(-3.24%)
Jul 17, 2002	10.45	10.79	10.10	10.19	270,288	-0.69(-6.36%)
Jul 12, 2002	10.90	11.09	10.72	10.88	364,919	-0.03(-0.30%)
Jul 11, 2002	10.83	10.98	10.61	10.91	114,733	+0.08(+0.78%)
Jul 10, 2002	11.17	11.27	10.74	10.83	233,332	-0.34(-3.01%)
Jul 09, 2002	11.32	11.32	11.16	11.16	143,493	-0.16(-1.43%)
Jul 08, 2002	11.64	11.64	11.32	11.32	119,372	-0.35(-2.99%)
Jul 05, 2002	11.46	11.67	11.45	11.67	60,923	+0.22(+1.92%)
Jul 04, 2002	11.41	11.52	11.26	11.45	246,939	+0.00(+0.00%)
Jul 03, 2002	11.41	11.52	11.26	11.45	244,465	-0.03(-0.22%)
Jul 02, 2002	12.00	12.00	11.39	11.48	295,956	-0.63(-5.18%)
Jul 01, 2002	12.07	12.20	11.96	12.11	166,533	+0.03(+0.27%)
Jun 28, 2002	11.87	12.07	11.83	12.07	264,721	+0.16(+1.36%)
Jun 27, 2002	11.96	12.00	11.81	11.91	95,095	+0.01(+0.11%)
Jun 26, 2002	11.90	11.96	11.80	11.90	132,206	-0.03(-0.22%)
Jun 25, 2002	12.19	12.24	11.90	11.93	612,323	-0.20(-1.65%)
Jun 21, 2002	11.90	12.19	11.90	12.13	314,511	+0.27(+2.29%)
Jun 20, 2002	11.97	12.22	11.71	11.85	124,010	-0.09(-0.76%)
Jun 19, 2002	12.08	12.28	11.94	11.94	151,534	-0.21(-1.76%)
Jun 18, 2002	12.19	12.27	12.00	12.16	116,898	-0.03(-0.26%)
Jun 17, 2002	11.74	12.20	11.74	12.19	284,359	+0.51(+4.37%)
Jun 14, 2002	11.65	11.74	11.29	11.68	218,333	-0.06(-0.50%)
Jun 12, 2002	12.09	12.22	11.69	11.74	212,457	-0.39(-3.25%)
Jun 11, 2002	12.68	12.68	12.11	12.13	102,517	-0.54(-4.29%)
Jun 10, 2002	12.61	12.75	12.61	12.68	149,678	+0.03(+0.26%)
Jun 07, 2002	12.32	12.65	12.22	12.64	142,411	+0.26(+2.09%)
Jun 06, 2002	12.60	12.60	12.31	12.38	117,671	-0.24(-1.90%)
Jun 05, 2002	12.71	12.91	12.55	12.62	92,776	-0.54(-4.08%)
May 31, 2002	13.16	13.26	13.01	13.16	92,621	-0.12(-0.88%)
May 28, 2002	13.32	13.37	13.19	13.28	424,915	-0.03(-0.19%)
May 27, 2002	13.37	13.45	13.28	13.30	169,935	+0.00(+0.00%)
May 24, 2002	13.37	13.45	13.28	13.30	166,842	-0.07(-0.53%)
May 23, 2002	13.23	13.38	13.23	13.37	221,116	+0.12(+0.88%)
May 22, 2002	13.35	13.37	13.15	13.26	245,393	-0.10(-0.73%)
May 21, 2002	13.42	13.48	13.35	13.35	320,232	-0.07(-0.53%)
May 20, 2002	13.52	13.52	13.42	13.43	177,666	-0.06(-0.48%)
May 17, 2002	13.58	13.58	13.46	13.49	126,021	+0.00(+0.00%)
May 16, 2002	13.58	13.61	13.39	13.49	301,522	-0.09(-0.67%)
May 15, 2002	13.58	13.59	13.42	13.58	802,514	+0.01(+0.05%)
May 14, 2002	13.45	13.58	13.32	13.57	652,062	+0.16(+1.16%)
May 13, 2002	13.32	13.44	13.26	13.42	433,264	+0.12(+0.87%)
May 10, 2002	13.42	13.45	13.14	13.30	714,686	-0.08(-0.58%)
May 09, 2002	13.26	13.42	13.01	13.38	2,293,119	+0.08(+0.58%)
May 08, 2002	13.69	13.76	13.24	13.30	1,087,955	-0.39(-2.83%)
May 07, 2002	14.40	14.40	13.06	13.69	1,730,895	-1.10(-7.43%)
May 06, 2002	15.11	15.17	14.79	14.79	206,581	-0.32(-2.10%)
May 03, 2002	15.20	15.21	14.97	15.11	361,054	-0.08(-0.55%)
May 02, 2002	15.33	15.33	14.93	15.19	174,419	-0.14(-0.89%)
May 01, 2002	15.46	15.49	15.21	15.33	454,448	-0.16(-1.04%)
Apr 30, 2002	15.20	15.49	15.20	15.49	96,178	+0.28(+1.87%)
Apr 29, 2002	15.23	15.39	15.15	15.20	65,097	-0.06(-0.38%)
Apr 26, 2002	15.36	15.51	15.26	15.26	61,541	-0.23(-1.46%)
Apr 25, 2002	15.21	15.52	15.10	15.49	90,302	+0.34(+2.26%)
Apr 24, 2002	15.36	15.57	15.12	15.15	222,817	-0.21(-1.35%)
Apr 23, 2002	15.36	15.48	15.29	15.35	81,024	-0.05(-0.29%)
Apr 22, 2002	15.42	15.46	15.35	15.40	130,195	-0.03(-0.17%)
Apr 19, 2002	15.04	15.44	15.04	15.42	191,582	+0.43(+2.89%)
Apr 18, 2002	15.36	15.39	14.94	14.99	252,505	-0.33(-2.15%)
Apr 17, 2002	15.36	15.47	15.26	15.32	48,707	+0.04(+0.25%)
Apr 16, 2002	14.81	15.31	14.81	15.28	81,333	+0.52(+3.55%)
Apr 15, 2002	15.32	15.46	14.62	14.76	117,980	-0.59(-3.83%)
Apr 12, 2002	14.81	15.36	14.81	15.35	130,041	+0.60(+4.08%)
Apr 11, 2002	14.93	14.94	14.75	14.75	73,757	-0.19(-1.26%)
Apr 10, 2002	14.87	14.94	14.84	14.93	120,454	+0.07(+0.48%)
Apr 09, 2002	14.87	15.06	14.85	14.86	234,723	-0.01(-0.09%)
Apr 08, 2002	14.78	14.93	14.73	14.87	163,131	+0.15(+1.01%)
Apr 05, 2002	14.91	15.11	14.73	14.73	146,122	-0.19(-1.26%)
Apr 04, 2002	14.55	14.98	14.55	14.91	145,504	+0.43(+2.95%)
Apr 03, 2002	14.55	14.69	14.42	14.49	78,395	-0.08(-0.58%)
Apr 02, 2002	14.32	14.63	14.16	14.57	153,544	+0.19(+1.35%)
Apr 01, 2002	14.49	14.52	14.25	14.38	66,335	-0.18(-1.24%)
Mar 29, 2002	14.42	14.69	14.39	14.56	260,701	+0.00(+0.00%)
Mar 28, 2002	14.42	14.69	14.39	14.56	260,701	+0.20(+1.40%)
Mar 27, 2002	14.60	14.60	14.32	14.36	143,030	-0.25(-1.68%)
Mar 26, 2002	14.23	14.64	14.23	14.60	72,365	+0.28(+1.94%)
Mar 25, 2002	14.55	14.55	14.29	14.32	144,730	-0.16(-1.12%)
Mar 22, 2002	14.45	14.87	14.36	14.49	262,865	-0.03(-0.18%)
Mar 21, 2002	14.16	14.53	14.07	14.51	138,855	+0.31(+2.19%)
Mar 20, 2002	14.01	14.22	13.99	14.20	91,693	+0.17(+1.20%)
Mar 19, 2002	14.32	14.32	14.00	14.03	89,529	-0.35(-2.43%)
Mar 18, 2002	14.29	14.42	14.10	14.38	83,189	+0.04(+0.27%)
Mar 15, 2002	13.92	14.36	13.92	14.34	232,404	+0.27(+1.88%)
Mar 14, 2002	14.00	14.19	13.97	14.08	160,502	+0.01(+0.09%)
Mar 13, 2002	13.71	14.10	13.55	14.07	104,373	+0.27(+1.97%)
Mar 12, 2002	13.94	13.99	13.79	13.79	208,437	-0.30(-2.16%)
Mar 11, 2002	14.10	14.12	13.72	14.10	70,819	-0.01(-0.05%)
Mar 08, 2002	14.42	14.42	14.01	14.10	48,552	-0.16(-1.09%)
Mar 07, 2002	14.23	14.31	14.13	14.26	148,441	-0.06(-0.45%)
Mar 06, 2002	14.36	14.50	14.29	14.32	99,115	+0.07(+0.50%)
Mar 05, 2002	14.42	14.52	14.03	14.25	276,627	-0.17(-1.17%)
Mar 04, 2002	14.42	14.71	14.42	14.42	213,230	-0.07(-0.49%)

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.