Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	12.16	12.26	12.12	12.21	11,908	-0.03(-0.23%)
Apr 29, 2003	12.20	12.30	12.13	12.23	42,060	+0.07(+0.58%)
Apr 28, 2003	11.99	12.20	11.99	12.16	54,729	+0.20(+1.68%)
Apr 25, 2003	12.14	12.14	11.94	11.96	140,878	-0.18(-1.49%)
Apr 24, 2003	12.14	12.22	12.05	12.14	7,094	-0.08(-0.65%)
Apr 23, 2003	12.18	12.24	12.10	12.22	158,614	+0.14(+1.14%)
Apr 22, 2003	11.84	12.16	11.83	12.08	12,162	+0.24(+2.03%)
Apr 21, 2003	11.95	11.95	11.83	11.84	20,270	-0.02(-0.13%)
Apr 17, 2003	11.76	11.91	11.76	11.86	24,324	+0.17(+1.45%)
Apr 16, 2003	11.95	11.95	11.67	11.69	357,262	-0.17(-1.43%)
Apr 15, 2003	11.71	11.86	11.71	11.86	7,601	+0.05(+0.40%)
Apr 14, 2003	11.54	11.81	11.54	11.81	13,429	+0.30(+2.57%)
Apr 11, 2003	11.78	11.78	11.52	11.52	14,949	-0.07(-0.58%)
Apr 10, 2003	11.57	11.58	11.45	11.58	38,006	-0.08(-0.71%)
Apr 09, 2003	11.69	11.80	11.57	11.67	58,783	-0.09(-0.77%)
Apr 08, 2003	11.74	11.78	11.68	11.76	16,722	-0.05(-0.40%)
Apr 07, 2003	12.06	12.08	11.80	11.80	45,354	+0.08(+0.71%)
Apr 04, 2003	11.72	11.74	11.65	11.72	19,510	-0.08(-0.67%)
Apr 03, 2003	11.84	11.84	11.74	11.80	28,631	+0.03(+0.24%)
Apr 02, 2003	11.68	11.82	11.68	11.77	222,465	+0.38(+3.36%)
Apr 01, 2003	11.37	11.47	11.30	11.39	100,591	+0.05(+0.45%)
Mar 31, 2003	11.34	11.48	11.34	11.34	9,628	-0.21(-1.81%)
Mar 28, 2003	11.53	11.62	11.53	11.55	6,334	-0.06(-0.54%)
Mar 27, 2003	11.54	11.66	11.51	11.61	12,922	+0.01(+0.10%)
Mar 26, 2003	11.68	11.71	11.60	11.60	15,709	-0.08(-0.71%)
Mar 25, 2003	11.52	11.75	11.51	11.68	69,172	+0.17(+1.47%)
Mar 24, 2003	11.68	11.68	11.50	11.51	43,074	-0.45(-3.73%)
Mar 21, 2003	11.72	11.96	11.70	11.96	25,844	+0.27(+2.30%)
Mar 20, 2003	11.64	11.74	11.48	11.69	98,057	+0.07(+0.61%)
Mar 19, 2003	11.60	11.60	11.49	11.62	17,736	+0.07(+0.58%)
Mar 18, 2003	11.60	11.60	11.47	11.55	46,874	+0.07(+0.65%)
Mar 17, 2003	11.01	11.52	11.01	11.48	139,104	+0.37(+3.34%)
Mar 14, 2003	11.10	11.20	11.03	11.11	25,591	+0.07(+0.61%)
Mar 13, 2003	10.93	11.04	10.82	11.04	13,682	+0.36(+3.36%)
Mar 12, 2003	10.66	10.68	10.49	10.68	177,364	+0.01(+0.07%)
Mar 11, 2003	10.77	10.77	10.62	10.67	22,550	-0.05(-0.48%)
Mar 10, 2003	10.86	10.86	10.71	10.72	17,989	-0.29(-2.62%)
Mar 07, 2003	10.66	11.01	10.66	11.01	13,682	+0.13(+1.20%)
Mar 06, 2003	10.96	10.97	10.83	10.88	21,790	-0.07(-0.61%)
Mar 05, 2003	10.88	10.95	10.85	10.95	22,043	+0.04(+0.33%)
Mar 04, 2003	10.95	11.00	10.91	10.91	20,270	-0.07(-0.68%)
Mar 03, 2003	11.25	11.27	10.99	10.99	21,537	-0.20(-1.80%)
Feb 28, 2003	11.17	11.21	11.13	11.19	6,841	+0.15(+1.36%)
Feb 27, 2003	11.05	11.13	10.95	11.04	5,320	+0.07(+0.65%)
Feb 26, 2003	11.11	11.13	10.97	10.97	16,469	-0.16(-1.45%)
Feb 25, 2003	10.85	11.13	10.83	11.13	26,858	+0.11(+0.97%)
Feb 24, 2003	11.11	11.11	11.00	11.02	20,523	-0.15(-1.38%)
Feb 21, 2003	11.11	11.26	11.06	11.18	373,985	+0.13(+1.14%)
Feb 20, 2003	11.05	11.09	11.05	11.05	1,773	+0.02(+0.14%)
Feb 19, 2003	11.15	11.17	11.03	11.03	95,776	-0.11(-0.96%)
Feb 18, 2003	11.10	11.24	11.10	11.14	263,513	+0.30(+2.77%)
Feb 14, 2003	10.75	10.86	10.70	10.84	27,618	+0.14(+1.29%)
Feb 13, 2003	10.72	10.75	10.62	10.70	16,976	-0.07(-0.70%)
Feb 12, 2003	10.97	10.97	10.77	10.78	12,668	-0.19(-1.76%)
Feb 11, 2003	11.00	11.00	10.97	10.97	5,320	+0.04(+0.36%)
Feb 10, 2003	10.93	10.95	10.78	10.93	25,591	+0.09(+0.80%)
Feb 07, 2003	11.07	11.09	10.85	10.85	29,645	-0.13(-1.15%)
Feb 06, 2003	11.13	11.13	10.94	10.97	9,374	-0.10(-0.93%)
Feb 05, 2003	11.09	11.30	11.07	11.07	4,054	+0.01(+0.11%)
Feb 04, 2003	11.05	11.10	10.96	11.06	34,966	-0.21(-1.82%)
Feb 03, 2003	11.19	11.31	11.19	11.27	22,043	+0.09(+0.81%)
Jan 31, 2003	11.01	11.20	11.01	11.18	6,841	+0.10(+0.89%)
Jan 30, 2003	11.34	11.34	11.08	11.08	21,790	-0.32(-2.77%)
Jan 29, 2003	11.11	11.39	11.07	11.39	20,776	+0.13(+1.16%)
Jan 28, 2003	11.24	11.28	11.13	11.26	16,469	+0.17(+1.57%)
Jan 27, 2003	11.27	11.27	11.07	11.09	25,844	-0.21(-1.85%)
Jan 24, 2003	11.54	11.54	11.27	11.30	47,381	-0.32(-2.78%)
Jan 23, 2003	11.53	11.64	11.53	11.62	4,560	+0.16(+1.38%)
Jan 22, 2003	11.54	11.65	11.47	11.47	15,456	-0.15(-1.29%)
Jan 21, 2003	11.74	11.74	11.62	11.62	148,732	-0.13(-1.08%)
Jan 17, 2003	11.74	11.81	11.74	11.74	14,695	-0.18(-1.49%)
Jan 16, 2003	12.08	12.08	11.91	11.92	330,404	-0.14(-1.15%)
Jan 15, 2003	12.12	12.12	11.94	12.06	14,695	-0.11(-0.91%)
Jan 14, 2003	12.08	12.17	12.08	12.17	31,925	+0.06(+0.46%)
Jan 13, 2003	12.16	12.22	12.03	12.11	75,760	-0.01(-0.10%)
Jan 10, 2003	12.06	12.14	11.99	12.12	304,813	-0.02(-0.13%)
Jan 09, 2003	12.10	12.14	12.06	12.14	10,388	+0.28(+2.36%)
Jan 08, 2003	11.94	11.95	11.82	11.86	13,429	-0.21(-1.77%)
Jan 07, 2003	12.02	12.14	12.02	12.07	29,898	-0.05(-0.42%)
Jan 06, 2003	11.96	12.12	11.96	12.12	25,591	+0.30(+2.57%)
Jan 03, 2003	11.90	11.90	11.80	11.82	40,793	-0.10(-0.83%)
Jan 02, 2003	11.54	11.92	11.54	11.92	20,523	+0.39(+3.35%)
Dec 31, 2002	11.47	11.53	11.35	11.53	14,695	-0.04(-0.31%)
Dec 30, 2002	11.54	11.57	11.41	11.57	85,134	+0.09(+0.79%)
Dec 27, 2002	11.54	11.62	11.48	11.48	40,540	-0.10(-0.89%)
Dec 26, 2002	11.80	11.80	11.58	11.58	11,402	-0.17(-1.48%)
Dec 24, 2002	11.70	11.75	11.70	11.75	9,881	+0.03(+0.24%)
Dec 23, 2002	11.72	11.84	11.72	11.73	53,716	+0.06(+0.47%)
Dec 20, 2002	11.60	11.74	11.60	11.67	77,026	+0.08(+0.68%)
Dec 19, 2002	11.68	11.76	11.52	11.59	33,699	-0.07(-0.61%)
Dec 18, 2002	11.64	11.76	11.57	11.66	25,337	-0.14(-1.17%)
Dec 17, 2002	11.87	11.96	11.78	11.80	124,408	-0.15(-1.25%)
Dec 16, 2002	11.68	11.97	11.65	11.95	68,412	+0.19(+1.64%)
Dec 13, 2002	11.84	11.84	11.71	11.76	7,854	-0.11(-0.93%)
Dec 12, 2002	11.96	11.96	11.84	11.87	54,729	-0.09(-0.79%)
Dec 11, 2002	11.88	12.05	11.88	11.96	51,435	+0.03(+0.26%)
Dec 10, 2002	11.92	11.96	11.84	11.93	39,273	+0.00(+0.03%)
Dec 09, 2002	11.95	11.95	11.84	11.93	28,378	-0.16(-1.31%)
Dec 06, 2002	11.82	12.13	11.82	12.08	11,655	+0.13(+1.06%)
Dec 05, 2002	12.16	12.16	11.96	11.96	12,922	-0.24(-1.97%)
Dec 04, 2002	12.00	12.27	12.00	12.20	22,297	-0.02(-0.16%)
Dec 03, 2002	12.35	12.35	12.14	12.22	57,770	-0.21(-1.65%)
Dec 02, 2002	12.67	12.67	12.25	12.42	57,263	-0.01(-0.06%)
Nov 29, 2002	12.51	12.51	12.38	12.43	5,574	-0.05(-0.38%)
Nov 27, 2002	12.27	12.48	12.27	12.48	127,449	+0.36(+3.00%)
Nov 26, 2002	12.19	12.27	12.12	12.12	95,270	-0.30(-2.38%)
Nov 25, 2002	12.27	12.41	12.27	12.41	294,678	+0.05(+0.38%)
Nov 22, 2002	12.33	12.39	12.29	12.36	9,121	-0.01(-0.06%)
Nov 21, 2002	12.27	12.40	12.26	12.37	97,550	+0.30(+2.48%)
Nov 20, 2002	11.90	12.12	11.90	12.07	36,739	+0.15(+1.26%)
Nov 19, 2002	11.83	12.03	11.83	11.92	107,432	-0.04(-0.36%)
Nov 18, 2002	12.21	12.21	11.97	11.97	28,378	-0.07(-0.59%)
Nov 15, 2002	12.00	12.04	11.93	12.04	6,587	-0.04(-0.36%)
Nov 14, 2002	12.00	12.08	11.93	12.08	35,979	+0.39(+3.38%)
Nov 13, 2002	11.68	11.90	11.62	11.69	42,567	-0.03(-0.24%)
Nov 12, 2002	11.64	11.84	11.64	11.71	259,712	+0.09(+0.78%)
Nov 11, 2002	11.74	11.74	11.61	11.62	20,270	-0.32(-2.64%)
Nov 08, 2002	11.96	12.04	11.84	11.94	107,178	-0.07(-0.62%)
Nov 07, 2002	12.12	12.16	11.96	12.01	15,962	-0.27(-2.22%)
Nov 06, 2002	12.20	12.29	12.05	12.29	77,280	+0.21(+1.73%)
Nov 05, 2002	12.04	12.08	11.96	12.08	5,827	+0.07(+0.59%)
Nov 04, 2002	12.16	12.27	12.01	12.01	19,256	+0.08(+0.70%)
Nov 01, 2002	11.82	11.98	11.80	11.92	59,543	+0.22(+1.92%)
Oct 31, 2002	11.84	11.92	11.64	11.70	46,621	-0.10(-0.87%)
Oct 30, 2002	11.67	11.83	11.66	11.80	396,029	+0.10(+0.84%)
Oct 29, 2002	11.70	11.71	11.47	11.70	244,256	-0.07(-0.64%)
Oct 28, 2002	12.00	12.04	11.65	11.78	27,364	-0.14(-1.16%)
Oct 25, 2002	11.80	11.91	11.67	11.91	14,949	+0.32(+2.79%)
Oct 24, 2002	11.92	11.92	11.59	11.59	32,939	-0.21(-1.74%)
Oct 23, 2002	11.74	11.84	11.60	11.80	30,658	+0.03(+0.23%)
Oct 22, 2002	11.80	11.84	11.68	11.77	322,296	-0.18(-1.52%)
Oct 21, 2002	11.69	11.96	11.69	11.95	33,192	+0.18(+1.51%)
Oct 18, 2002	11.64	11.82	11.52	11.77	266,046	+0.09(+0.74%)
Oct 17, 2002	11.80	11.80	11.60	11.69	19,763	+0.28(+2.49%)
Oct 16, 2002	11.48	11.58	11.39	11.40	47,128	-0.27(-2.33%)
Oct 15, 2002	11.80	11.80	11.59	11.67	53,716	+0.46(+4.08%)
Oct 14, 2002	11.09	11.28	11.09	11.22	27,364	+0.26(+2.34%)
Oct 11, 2002	11.01	11.21	10.96	10.96	133,783	+0.26(+2.43%)
Oct 10, 2002	10.40	10.72	10.26	10.70	332,431	+0.30(+2.88%)
Oct 09, 2002	10.53	10.56	10.40	10.40	99,830	-0.26(-2.41%)
Oct 08, 2002	10.49	10.85	10.38	10.66	124,915	+0.32(+3.05%)
Oct 07, 2002	10.49	10.64	10.34	10.34	11,908	-0.28(-2.64%)
Oct 04, 2002	10.78	10.78	10.62	10.62	29,138	-0.32(-2.92%)
Oct 03, 2002	10.94	11.07	10.88	10.94	24,831	-0.13(-1.21%)
Oct 02, 2002	11.09	11.21	11.07	11.07	60,050	-0.02(-0.21%)
Oct 01, 2002	10.88	11.10	10.78	11.10	14,442	+0.34(+3.15%)
Sep 30, 2002	10.66	10.83	10.66	10.76	103,378	-0.24(-2.22%)
Sep 27, 2002	11.21	11.21	11.00	11.00	14,695	-0.30(-2.65%)
Sep 26, 2002	11.27	11.33	11.13	11.30	25,337	+0.21(+1.89%)
Sep 25, 2002	10.95	11.18	10.89	11.09	23,564	+0.30(+2.74%)
Sep 24, 2002	10.79	10.95	10.79	10.80	145,692	-0.21(-1.94%)
Sep 23, 2002	11.00	11.03	10.87	11.01	399,830	-0.19(-1.66%)
Sep 20, 2002	11.22	11.22	11.09	11.20	8,614	-0.03(-0.25%)
Sep 19, 2002	11.25	11.40	11.22	11.22	29,898	-0.26(-2.30%)
Sep 18, 2002	11.45	11.49	11.33	11.49	8,361	+0.00(+0.00%)
Sep 17, 2002	11.71	11.71	11.49	11.49	27,111	-0.10(-0.85%)
Sep 16, 2002	11.74	11.74	11.59	11.59	1,013	-0.07(-0.64%)
Sep 13, 2002	11.57	11.66	11.57	11.66	2,533	+0.01(+0.10%)
Sep 12, 2002	11.77	11.84	11.65	11.65	15,962	-0.45(-3.75%)
Sep 11, 2002	12.15	12.18	12.10	12.10	211,063	+0.11(+0.92%)
Sep 10, 2002	11.88	11.99	11.88	11.99	5,827	+0.09(+0.76%)
Sep 09, 2002	11.73	11.90	11.65	11.90	41,047	+0.09(+0.80%)
Sep 06, 2002	11.84	11.84	11.73	11.81	19,763	+0.27(+2.36%)
Sep 05, 2002	11.56	11.62	11.51	11.54	14,189	-0.28(-2.37%)
Sep 04, 2002	11.50	11.82	11.50	11.82	92,989	+0.29(+2.53%)
Sep 03, 2002	11.88	11.88	11.52	11.52	25,084	-0.56(-4.67%)
Aug 30, 2002	12.04	12.14	12.04	12.09	9,881	+0.02(+0.13%)
Aug 29, 2002	11.86	12.14	11.84	12.07	18,243	+0.04(+0.36%)
Aug 28, 2002	12.12	12.17	11.97	12.03	13,429	-0.24(-1.99%)
Aug 27, 2002	12.55	12.55	12.27	12.27	5,574	-0.17(-1.36%)
Aug 26, 2002	12.47	12.47	12.27	12.44	18,749	+0.07(+0.57%)
Aug 23, 2002	12.63	12.64	12.36	12.37	12,922	-0.34(-2.70%)
Aug 22, 2002	12.65	12.78	12.61	12.72	27,618	+0.15(+1.19%)
Aug 21, 2002	12.57	12.63	12.33	12.57	20,016	+0.16(+1.30%)
Aug 20, 2002	12.40	12.47	12.39	12.40	113,259	+0.13(+1.09%)
Aug 16, 2002	12.16	12.36	12.16	12.27	12,922	+0.04(+0.29%)
Aug 15, 2002	12.21	12.30	12.06	12.23	23,564	+0.13(+1.04%)
Aug 14, 2002	11.60	12.13	11.60	12.11	31,418	+0.58(+5.03%)
Aug 13, 2002	11.83	12.00	11.53	11.53	13,429	-0.37(-3.12%)
Aug 12, 2002	11.72	11.90	11.72	11.90	13,935	+0.42(+3.64%)
Aug 07, 2002	11.60	11.62	11.30	11.48	18,496	+0.15(+1.36%)
Aug 06, 2002	11.29	11.46	11.25	11.33	299,492	+0.34(+3.05%)
Aug 05, 2002	11.35	11.35	10.97	10.99	9,374	-0.29(-2.55%)
Aug 02, 2002	11.56	11.56	11.18	11.28	37,499	-0.49(-4.13%)
Aug 01, 2002	11.90	11.90	11.70	11.77	16,722	-0.15(-1.29%)
Jul 31, 2002	11.92	11.94	11.69	11.92	422,887	+0.00(+0.00%)
Jul 30, 2002	11.78	12.03	11.73	11.92	450,505	+0.16(+1.34%)
Jul 29, 2002	11.56	11.90	11.55	11.76	244,763	+0.71(+6.39%)
Jul 26, 2002	11.07	11.14	11.05	11.05	16,469	-0.04(-0.36%)
Jul 25, 2002	11.02	11.24	10.82	11.09	611,400	-0.06(-0.50%)
Jul 24, 2002	10.26	11.15	10.26	11.15	23,564	+0.59(+5.61%)
Jul 23, 2002	10.85	10.88	10.55	10.56	95,523	-0.43(-3.95%)
Jul 22, 2002	11.13	11.23	10.73	10.99	30,658	-0.03(-0.29%)
Jul 19, 2002	11.23	11.25	10.97	11.02	8,361	-0.79(-6.65%)
Jul 17, 2002	12.10	12.10	11.78	11.81	24,070	-0.15(-1.25%)
Jul 12, 2002	12.02	12.06	11.82	11.96	41,553	+0.18(+1.51%)
Jul 11, 2002	11.70	11.80	11.54	11.78	14,949	+0.03(+0.27%)
Jul 10, 2002	12.27	12.27	11.75	11.75	36,486	-0.37(-3.03%)
Jul 09, 2002	12.48	12.49	12.12	12.12	4,307	-0.49(-3.91%)
Jul 08, 2002	12.79	12.79	12.50	12.61	17,483	-0.04(-0.34%)
Jul 05, 2002	12.63	12.65	12.63	12.65	5,827	+0.53(+4.40%)
Jul 04, 2002	12.10	12.12	12.00	12.12	5,320	+0.00(+0.00%)
Jul 03, 2002	12.10	12.12	12.00	12.12	5,320	-0.02(-0.20%)
Jul 02, 2002	12.23	12.28	12.05	12.14	106,165	-0.51(-4.02%)
Jul 01, 2002	12.68	12.76	12.63	12.65	354,729	-0.19(-1.51%)
Jun 28, 2002	12.79	12.93	12.79	12.85	1,520	+0.17(+1.34%)
Jun 27, 2002	12.71	12.77	12.50	12.68	2,027	+0.09(+0.72%)
Jun 26, 2002	12.22	12.59	12.22	12.59	23,310	-0.04(-0.34%)
Jun 25, 2002	12.97	12.98	12.53	12.63	7,854	-0.13(-1.05%)
Jun 21, 2002	13.02	12.93	12.76	12.76	582,769	-0.26(-2.00%)
Jun 20, 2002	13.02	13.02	13.02	13.02	760	-0.21(-1.55%)
Jun 19, 2002	13.43	13.56	13.23	13.23	49,915	-0.33(-2.42%)
Jun 18, 2002	13.54	13.63	13.51	13.56	82,854	-0.02(-0.12%)
Jun 17, 2002	13.34	13.57	13.34	13.57	9,881	+0.39(+2.96%)
Jun 14, 2002	12.92	13.18	12.83	13.18	31,165	-0.06(-0.45%)
Jun 12, 2002	13.27	13.35	13.15	13.24	31,672	+0.04(+0.27%)
Jun 11, 2002	13.55	13.62	13.21	13.21	9,374	-0.38(-2.82%)
Jun 10, 2002	13.56	13.66	13.56	13.59	16,469	+0.14(+1.06%)
Jun 07, 2002	13.30	13.51	13.24	13.45	42,567	-0.14(-1.05%)
Jun 06, 2002	13.73	13.73	13.54	13.59	34,459	-0.21(-1.52%)
Jun 05, 2002	13.78	13.80	13.69	13.80	13,429	-0.45(-3.16%)
May 31, 2002	14.11	14.31	14.11	14.25	2,787	+0.02(+0.17%)
May 28, 2002	14.21	14.22	14.13	14.22	1,773	-0.17(-1.18%)
May 27, 2002	14.41	14.41	14.39	14.39	1,520	+0.00(+0.00%)
May 24, 2002	14.41	14.41	14.39	14.39	1,520	-0.12(-0.84%)
May 23, 2002	14.41	14.54	14.28	14.52	1,241,551	+0.14(+0.96%)
May 22, 2002	14.31	14.38	14.29	14.38	2,027	+0.08(+0.55%)
May 21, 2002	14.56	14.59	14.29	14.30	7,094	-0.26(-1.82%)
May 20, 2002	14.74	14.74	14.56	14.56	30,912	-0.18(-1.20%)
May 17, 2002	14.83	14.83	14.67	14.74	16,469	+0.12(+0.81%)
May 16, 2002	14.55	14.62	14.55	14.62	1,266	-0.02(-0.11%)
May 15, 2002	14.48	14.64	14.48	14.64	2,027	-0.06(-0.43%)
May 14, 2002	14.59	14.70	14.52	14.70	7,854	+0.44(+3.10%)
May 13, 2002	13.99	14.27	13.99	14.26	38,513	+0.26(+1.89%)
May 10, 2002	14.30	14.30	13.99	13.99	2,533	-0.25(-1.75%)
May 09, 2002	14.41	14.50	14.24	14.24	51,182	-0.28(-1.93%)
May 08, 2002	14.20	14.57	14.18	14.52	67,398	+0.71(+5.14%)
May 07, 2002	14.03	14.03	13.78	13.81	4,054	-0.37(-2.59%)
May 06, 2002	14.16	14.22	14.11	14.18	6,081	-0.07(-0.50%)
May 03, 2002	14.26	14.26	14.11	14.25	101,351	-0.09(-0.61%)
May 02, 2002	14.52	14.52	14.34	14.34	18,749	-0.16(-1.09%)

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.