Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	10.02	10.13	10.02	10.08	38,301	-0.05(-0.45%)
Apr 29, 2003	10.07	10.13	10.04	10.13	142,034	+0.18(+1.83%)
Apr 28, 2003	9.869	9.988	9.869	9.944	107,988	+0.17(+1.69%)
Apr 25, 2003	9.916	9.916	9.779	9.779	101,073	-0.17(-1.66%)
Apr 24, 2003	10.01	10.01	9.907	9.944	647,399	-0.13(-1.29%)
Apr 23, 2003	10.06	10.07	10.03	10.07	79,262	-0.07(-0.67%)
Apr 22, 2003	10.01	10.14	9.972	10.14	55,856	+0.25(+2.53%)
Apr 21, 2003	9.931	9.933	9.854	9.892	55,324	-0.05(-0.53%)
Apr 17, 2003	9.869	9.959	9.869	9.944	44,684	+0.14(+1.48%)
Apr 16, 2003	9.933	9.933	9.800	9.800	37,237	-0.04(-0.36%)
Apr 15, 2003	9.832	9.839	9.807	9.835	375,566	+0.03(+0.35%)
Apr 14, 2003	9.756	9.801	9.715	9.801	29,789	+0.01(+0.10%)
Apr 11, 2003	9.832	9.832	9.728	9.792	72,878	+0.03(+0.29%)
Apr 10, 2003	9.756	9.764	9.700	9.764	61,175	+0.05(+0.52%)
Apr 09, 2003	9.719	9.773	9.704	9.713	60,111	-0.08(-0.84%)
Apr 08, 2003	9.786	9.803	9.756	9.796	193,634	+0.00(+0.00%)
Apr 07, 2003	9.952	9.959	9.796	9.796	54,792	-0.03(-0.33%)
Apr 04, 2003	9.775	9.828	9.756	9.828	138,842	+0.17(+1.75%)
Apr 03, 2003	9.721	9.721	9.608	9.659	49,472	-0.12(-1.21%)
Apr 02, 2003	9.724	9.777	9.685	9.777	50,536	+0.10(+0.99%)
Apr 01, 2003	9.640	9.681	9.617	9.681	23,406	+0.00(+0.02%)
Mar 31, 2003	9.610	9.679	9.570	9.679	226,084	-0.07(-0.68%)
Mar 28, 2003	9.753	9.753	9.738	9.745	31,385	+0.03(+0.31%)
Mar 27, 2003	9.719	9.719	9.664	9.715	13,831	-0.06(-0.60%)
Mar 26, 2003	9.764	9.773	9.692	9.773	55,856	+0.07(+0.72%)
Mar 25, 2003	9.628	9.709	9.628	9.704	78,730	+0.22(+2.30%)
Mar 24, 2003	9.561	9.602	9.484	9.486	101,605	-0.21(-2.21%)
Mar 21, 2003	9.726	9.726	9.685	9.700	152,141	+0.01(+0.14%)
Mar 20, 2003	9.662	9.717	9.587	9.687	78,198	+0.09(+0.90%)
Mar 19, 2003	9.651	9.660	9.576	9.600	46,280	+0.08(+0.85%)
Mar 18, 2003	9.531	9.548	9.474	9.519	531,963	+0.13(+1.38%)
Mar 17, 2003	9.232	9.386	9.230	9.390	128,735	+0.07(+0.71%)
Mar 14, 2003	9.371	9.388	9.316	9.324	132,990	+0.03(+0.32%)
Mar 13, 2003	9.164	9.294	9.134	9.294	347,904	+0.09(+0.94%)
Mar 12, 2003	9.221	9.221	9.157	9.207	110,648	-0.07(-0.79%)
Mar 11, 2003	9.322	9.322	9.279	9.281	51,600	-0.05(-0.58%)
Mar 10, 2003	9.363	9.405	9.335	9.335	42,557	-0.11(-1.12%)
Mar 07, 2003	9.512	9.512	9.439	9.441	56,920	-0.13(-1.37%)
Mar 06, 2003	9.700	9.700	9.540	9.572	36,173	-0.11(-1.18%)
Mar 05, 2003	9.598	9.687	9.598	9.687	12,235	+0.02(+0.19%)
Mar 04, 2003	9.698	9.698	9.645	9.668	15,958	-0.03(-0.33%)
Mar 03, 2003	9.664	9.715	9.653	9.700	46,280	+0.09(+0.92%)
Feb 28, 2003	9.551	9.612	9.551	9.612	33,513	+0.06(+0.61%)
Feb 27, 2003	9.553	9.593	9.546	9.553	127,139	+0.00(+0.00%)
Feb 26, 2003	9.595	9.595	9.534	9.553	37,769	+0.01(+0.08%)
Feb 25, 2003	9.516	9.546	9.480	9.546	79,794	-0.06(-0.65%)
Feb 24, 2003	9.508	9.651	9.491	9.608	185,655	+0.05(+0.55%)
Feb 21, 2003	9.557	9.574	9.525	9.555	9,575	+0.05(+0.47%)
Feb 20, 2003	9.525	9.525	9.493	9.510	94,157	-0.05(-0.47%)
Feb 19, 2003	9.540	9.572	9.516	9.555	91,497	-0.00(-0.04%)
Feb 18, 2003	9.495	9.587	9.495	9.559	92,561	+0.18(+1.90%)
Feb 14, 2003	9.416	9.425	9.378	9.380	186,187	-0.06(-0.68%)
Feb 13, 2003	9.392	9.448	9.392	9.444	51,600	-0.10(-1.08%)
Feb 12, 2003	9.576	9.583	9.548	9.548	70,219	+0.02(+0.18%)
Feb 11, 2003	9.514	9.550	9.495	9.531	42,025	-0.02(-0.26%)
Feb 10, 2003	9.568	9.595	9.525	9.555	29,257	-0.00(-0.04%)
Feb 07, 2003	9.602	9.604	9.525	9.559	17,554	+0.01(+0.12%)
Feb 06, 2003	9.504	9.548	9.504	9.548	12,235	-0.06(-0.63%)
Feb 05, 2003	9.681	9.681	9.589	9.608	118,095	-0.09(-0.95%)
Feb 04, 2003	9.657	9.707	9.657	9.700	43,620	+0.02(+0.21%)
Feb 03, 2003	9.698	9.698	9.638	9.679	28,194	-0.13(-1.36%)
Jan 31, 2003	9.764	9.813	9.764	9.813	457,488	+0.08(+0.87%)
Jan 30, 2003	9.775	9.775	9.713	9.728	793,157	-0.06(-0.63%)
Jan 29, 2003	9.704	9.792	9.662	9.790	928,808	+0.04(+0.44%)
Jan 28, 2003	9.756	9.794	9.738	9.747	314,922	-0.07(-0.67%)
Jan 27, 2003	9.822	9.886	9.775	9.813	633,036	-0.12(-1.21%)
Jan 24, 2003	9.982	9.982	9.890	9.933	551,646	-0.09(-0.92%)
Jan 23, 2003	10.02	10.03	9.956	10.03	25,002	+0.12(+1.18%)
Jan 22, 2003	9.854	9.954	9.854	9.909	83,518	-0.06(-0.62%)
Jan 21, 2003	9.999	9.999	9.935	9.971	114,372	-0.08(-0.84%)
Jan 17, 2003	10.02	10.07	10.02	10.06	53,728	-0.05(-0.48%)
Jan 16, 2003	10.09	10.12	10.06	10.10	24,470	-0.02(-0.19%)
Jan 15, 2003	10.15	10.16	10.08	10.12	95,753	+0.00(+0.02%)
Jan 14, 2003	10.11	10.14	10.10	10.12	59,047	+0.00(+0.04%)
Jan 13, 2003	10.05	10.13	10.05	10.12	151,609	+0.01(+0.13%)
Jan 10, 2003	10.02	10.11	9.974	10.10	79,794	+0.10(+0.96%)
Jan 09, 2003	9.967	10.01	9.967	10.01	4,787	+0.08(+0.76%)
Jan 08, 2003	9.871	9.933	9.871	9.933	55,856	+0.02(+0.25%)
Jan 07, 2003	9.886	9.925	9.871	9.909	32,449	-0.06(-0.64%)
Jan 06, 2003	9.860	10.01	9.860	9.972	208,529	+0.23(+2.31%)
Jan 03, 2003	9.745	9.775	9.730	9.747	116,499	+0.08(+0.80%)
Jan 02, 2003	9.602	9.670	9.602	9.670	50,536	+0.16(+1.72%)
Dec 31, 2002	9.570	9.613	9.497	9.506	83,518	-0.07(-0.75%)
Dec 30, 2002	9.514	9.578	9.486	9.578	50,536	+0.01(+0.10%)
Dec 27, 2002	9.642	9.642	9.527	9.568	55,856	-0.16(-1.62%)
Dec 26, 2002	9.681	9.726	9.666	9.726	10,107	+0.03(+0.27%)
Dec 24, 2002	9.672	9.715	9.659	9.700	15,958	-0.02(-0.17%)
Dec 23, 2002	9.653	9.717	9.617	9.717	37,769	-0.02(-0.15%)
Dec 20, 2002	9.738	9.785	9.732	9.732	73,942	+0.03(+0.33%)
Dec 19, 2002	9.706	9.743	9.700	9.700	19,150	+0.03(+0.33%)
Dec 18, 2002	9.837	9.839	9.662	9.668	1,299,586	-0.19(-1.91%)
Dec 17, 2002	9.903	9.905	9.856	9.856	115,968	-0.02(-0.19%)
Dec 16, 2002	9.775	9.877	9.775	9.875	460,148	+0.09(+0.94%)
Dec 13, 2002	9.785	9.822	9.779	9.783	39,897	-0.12(-1.23%)
Dec 12, 2002	9.877	9.905	9.863	9.905	113,840	+0.12(+1.27%)
Dec 11, 2002	9.766	9.792	9.722	9.781	186,719	-0.04(-0.44%)
Dec 10, 2002	9.786	9.839	9.777	9.824	46,812	-0.01(-0.13%)
Dec 09, 2002	9.914	9.914	9.813	9.837	142,034	-0.09(-0.91%)
Dec 06, 2002	9.933	9.980	9.909	9.927	68,623	-0.03(-0.26%)
Dec 05, 2002	10.01	10.01	9.907	9.954	58,515	+0.02(+0.15%)
Dec 04, 2002	9.952	9.954	9.909	9.939	73,410	-0.10(-1.03%)
Dec 03, 2002	10.10	10.10	10.03	10.04	18,086	-0.13(-1.24%)
Dec 02, 2002	10.18	10.18	10.10	10.17	353,755	+0.19(+1.86%)
Nov 29, 2002	9.972	9.982	9.959	9.982	84,582	-0.02(-0.17%)
Nov 27, 2002	9.927	10.00	9.927	9.999	36,173	+0.06(+0.64%)
Nov 26, 2002	9.933	9.952	9.901	9.935	35,109	-0.07(-0.73%)
Nov 25, 2002	10.04	10.04	9.984	10.01	38,301	-0.06(-0.56%)
Nov 22, 2002	9.986	10.08	9.986	10.06	28,726	+0.05(+0.45%)
Nov 21, 2002	9.937	10.03	9.937	10.02	62,239	+0.05(+0.47%)
Nov 20, 2002	9.884	9.982	9.884	9.972	82,986	+0.14(+1.43%)
Nov 19, 2002	9.833	9.858	9.832	9.832	11,703	-0.03(-0.27%)
Nov 18, 2002	9.935	9.935	9.833	9.858	112,776	-0.09(-0.87%)
Nov 15, 2002	9.905	9.944	9.828	9.944	221,828	+0.09(+0.92%)
Nov 14, 2002	9.811	9.858	9.777	9.854	107,456	+0.15(+1.59%)
Nov 13, 2002	9.707	9.773	9.681	9.700	165,440	-0.04(-0.39%)
Nov 12, 2002	9.781	9.801	9.730	9.738	10,107	+0.08(+0.78%)
Nov 11, 2002	9.728	9.728	9.625	9.662	132,990	-0.23(-2.28%)
Nov 08, 2002	9.924	9.952	9.843	9.888	19,150	-0.06(-0.57%)
Nov 07, 2002	9.999	9.999	9.925	9.944	444,189	-0.14(-1.38%)
Nov 06, 2002	10.01	10.08	10.01	10.08	19,150	+0.14(+1.40%)
Nov 05, 2002	9.909	9.971	9.909	9.944	61,175	-0.06(-0.64%)
Nov 04, 2002	9.989	10.04	9.984	10.01	56,920	+0.15(+1.51%)
Nov 01, 2002	9.702	9.860	9.702	9.860	102,136	+0.04(+0.42%)
Oct 31, 2002	9.820	9.867	9.775	9.818	21,278	+0.11(+1.10%)
Oct 30, 2002	9.672	9.773	9.645	9.711	42,025	-0.04(-0.44%)
Oct 29, 2002	9.822	9.822	9.644	9.754	171,292	-0.13(-1.33%)
Oct 28, 2002	9.942	9.942	9.862	9.886	691,552	+0.04(+0.38%)
Oct 25, 2002	9.739	9.854	9.739	9.848	101,073	+0.16(+1.61%)
Oct 24, 2002	9.830	9.832	9.692	9.692	22,342	-0.11(-1.07%)
Oct 23, 2002	9.749	9.798	9.709	9.798	263,853	+0.16(+1.68%)
Oct 22, 2002	9.689	9.709	9.636	9.636	32,981	-0.09(-0.97%)
Oct 21, 2002	9.660	9.745	9.617	9.730	15,426	+0.05(+0.50%)
Oct 18, 2002	9.670	9.717	9.670	9.681	21,278	+0.05(+0.49%)
Oct 17, 2002	9.707	9.707	9.589	9.634	109,052	+0.16(+1.71%)
Oct 16, 2002	9.533	9.533	9.437	9.472	155,333	-0.21(-2.16%)
Oct 15, 2002	9.465	9.681	9.439	9.681	593,139	+0.37(+4.02%)
Oct 14, 2002	9.324	9.350	9.298	9.307	85,114	-0.02(-0.18%)
Oct 11, 2002	9.313	9.416	9.313	9.324	62,239	+0.08(+0.83%)
Oct 10, 2002	9.110	9.258	9.091	9.247	496,321	+0.05(+0.57%)
Oct 09, 2002	9.192	9.228	9.157	9.194	299,495	-0.11(-1.19%)
Oct 08, 2002	9.258	9.305	9.185	9.305	106,392	+0.05(+0.53%)
Oct 07, 2002	9.273	9.296	9.251	9.256	1,649,086	+0.01(+0.06%)
Oct 04, 2002	9.397	9.397	9.232	9.251	8,936,984	-0.07(-0.77%)
Oct 03, 2002	9.305	9.341	9.279	9.322	61,707	+0.10(+1.12%)
Oct 02, 2002	9.294	9.322	9.219	9.219	27,130	-0.22(-2.31%)
Oct 01, 2002	9.397	9.456	9.309	9.437	169,696	+0.13(+1.39%)
Sep 30, 2002	9.343	9.343	9.251	9.307	143,630	+0.00(+0.04%)
Sep 27, 2002	9.482	9.491	9.298	9.303	77,666	-0.09(-0.98%)
Sep 26, 2002	9.320	9.395	9.320	9.395	105,328	+0.04(+0.38%)
Sep 25, 2002	9.260	9.360	9.260	9.360	97,881	-0.04(-0.38%)
Sep 24, 2002	9.472	9.472	9.395	9.395	53,196	-0.10(-1.07%)
Sep 23, 2002	9.585	9.585	9.497	9.497	10,107	-0.13(-1.31%)
Sep 20, 2002	9.660	9.660	9.660	9.623	4,255	-0.08(-0.79%)
Sep 19, 2002	9.771	9.801	9.681	9.700	81,922	-0.08(-0.77%)
Sep 18, 2002	9.751	9.811	9.739	9.775	19,150	-0.09(-0.93%)
Sep 17, 2002	9.879	9.879	9.824	9.867	3,191	+0.03(+0.29%)
Sep 16, 2002	9.832	9.890	9.786	9.839	105,328	-0.08(-0.85%)
Sep 13, 2002	9.888	9.924	9.882	9.924	6,915	-0.01(-0.08%)
Sep 12, 2002	9.976	10.00	9.931	9.931	156,397	-0.04(-0.41%)
Sep 11, 2002	10.04	10.04	9.956	9.972	27,130	+0.05(+0.51%)
Sep 10, 2002	9.907	9.933	9.871	9.922	40,429	-0.02(-0.21%)
Sep 09, 2002	9.848	9.942	9.848	9.942	15,958	+0.09(+0.92%)
Sep 06, 2002	9.803	9.852	9.803	9.852	4,787	+0.12(+1.24%)
Sep 05, 2002	9.738	9.811	9.732	9.732	19,682	-0.14(-1.43%)
Sep 04, 2002	9.779	9.873	9.779	9.873	14,894	+0.03(+0.31%)
Sep 03, 2002	9.952	9.952	9.826	9.843	10,639	-0.15(-1.50%)
Aug 30, 2002	10.02	10.04	9.993	9.993	15,426	-0.05(-0.52%)
Aug 29, 2002	10.01	10.03	9.965	10.05	15,958	+0.11(+1.10%)
Aug 28, 2002	10.03	10.06	9.937	9.937	104,796	-0.16(-1.58%)
Aug 27, 2002	10.17	10.21	10.10	10.10	47,344	-0.02(-0.24%)
Aug 26, 2002	9.912	10.12	9.912	10.12	105,860	+0.12(+1.18%)
Aug 23, 2002	10.12	10.12	10.00	10.00	57,984	-0.14(-1.37%)
Aug 22, 2002	10.11	10.23	10.11	10.14	34,045,656	-0.07(-0.64%)
Aug 21, 2002	10.15	10.21	10.09	10.21	3,457,761	+0.08(+0.84%)
Aug 20, 2002	10.13	10.13	10.09	10.12	127,139	+0.12(+1.22%)
Aug 16, 2002	9.952	10.00	9.946	10.00	113,308	+0.02(+0.21%)
Aug 15, 2002	9.925	9.999	9.907	9.980	3,138,583	+0.11(+1.14%)
Aug 14, 2002	9.792	9.867	9.719	9.867	263,853	-0.02(-0.19%)
Aug 13, 2002	9.766	9.888	9.766	9.886	258,534	+0.10(+1.06%)
Aug 12, 2002	9.745	9.783	9.728	9.783	73,410	+0.03(+0.27%)
Aug 07, 2002	9.657	9.756	9.608	9.756	54,792	+0.20(+2.15%)
Aug 06, 2002	9.354	9.613	9.354	9.551	32,981	+0.23(+2.48%)
Aug 05, 2002	9.534	9.576	9.277	9.320	62,239	-0.40(-4.08%)
Aug 02, 2002	9.760	9.773	9.683	9.717	11,703	-0.05(-0.48%)
Aug 01, 2002	9.824	9.867	9.751	9.764	29,257	-0.16(-1.61%)
Jul 31, 2002	9.952	9.952	9.869	9.924	85,114	+0.02(+0.17%)
Jul 30, 2002	9.924	10.03	9.835	9.907	570,796	-0.03(-0.28%)
Jul 29, 2002	9.773	9.942	9.760	9.935	714,958	+0.40(+4.24%)
Jul 26, 2002	9.559	9.578	9.480	9.531	55,856	-0.20(-2.03%)
Jul 25, 2002	9.721	9.841	9.606	9.728	45,748	-0.36(-3.52%)
Jul 24, 2002	9.551	10.08	9.551	10.08	200,550	+0.24(+2.43%)
Jul 23, 2002	10.01	10.01	9.845	9.845	81,390	+0.02(+0.21%)
Jul 22, 2002	10.07	10.10	9.824	9.824	421,846	-0.33(-3.28%)
Jul 19, 2002	10.28	10.28	10.16	10.16	60,643	-0.08(-0.79%)
Jul 17, 2002	10.49	10.50	10.24	10.24	128,203	-0.34(-3.25%)
Jul 12, 2002	10.59	10.59	10.58	10.58	4,787	+0.03(+0.27%)
Jul 11, 2002	10.54	10.56	10.50	10.55	37,769	-0.16(-1.49%)
Jul 10, 2002	10.81	10.84	10.68	10.71	242,575	-0.06(-0.54%)
Jul 09, 2002	10.85	10.86	10.72	10.77	16,490,864	+0.05(+0.42%)
Jul 08, 2002	10.80	10.81	10.71	10.73	398,440	+0.01(+0.11%)
Jul 05, 2002	10.58	10.71	10.58	10.71	57,984	+0.21(+1.97%)
Jul 04, 2002	10.47	10.51	10.45	10.51	137,778	+0.00(+0.00%)
Jul 03, 2002	10.47	10.51	10.45	10.51	7,979,450	+0.06(+0.56%)
Jul 02, 2002	10.45	10.45	10.41	10.45	20,214	-0.15(-1.40%)
Jul 01, 2002	10.57	10.60	10.56	10.60	15,426	-0.03(-0.30%)
Jun 28, 2002	10.65	10.66	10.59	10.63	102,668	+0.00(+0.02%)
Jun 27, 2002	10.52	10.63	10.52	10.63	258,002	+0.15(+1.40%)
Jun 26, 2002	10.50	10.52	10.48	10.48	152,141	-0.29(-2.69%)
Jun 25, 2002	10.71	10.77	10.71	10.77	13,299,084	+0.03(+0.26%)
Jun 21, 2002	10.78	10.80	10.71	10.74	162,248	-0.05(-0.45%)
Jun 20, 2002	10.85	10.89	10.79	10.79	206,401	+0.00(+0.04%)
Jun 19, 2002	10.79	10.83	10.78	10.79	56,388	-0.07(-0.62%)
Jun 18, 2002	10.91	10.92	10.83	10.86	5,798,400	-0.02(-0.16%)
Jun 17, 2002	10.84	10.87	10.81	10.87	258,534	-0.03(-0.26%)
Jun 14, 2002	10.90	10.91	10.88	10.90	32,449	-0.25(-2.26%)
Jun 12, 2002	11.15	11.16	11.12	11.15	40,429	+0.02(+0.15%)
Jun 11, 2002	11.12	11.16	11.11	11.14	35,109	-0.11(-1.00%)
Jun 10, 2002	11.25	11.26	11.24	11.25	189,378	-0.02(-0.17%)
Jun 07, 2002	11.20	11.27	11.20	11.27	273,429	+0.02(+0.17%)
Jun 06, 2002	11.26	11.26	11.21	11.25	73,410	+0.00(+0.00%)
Jun 05, 2002	11.24	11.25	11.21	11.25	46,280	+0.02(+0.17%)
May 31, 2002	11.20	11.23	11.20	11.23	71,283	+0.01(+0.08%)
May 28, 2002	11.19	11.22	11.18	11.22	90,965	+0.02(+0.15%)
May 27, 2002	11.17	11.20	11.17	11.20	49,472	+0.00(+0.00%)
May 24, 2002	11.17	11.20	11.17	11.20	49,472	-0.01(-0.10%)
May 23, 2002	11.14	11.22	11.12	11.22	57,984	-0.10(-0.88%)
May 22, 2002	11.26	11.31	11.24	11.31	295,239	+0.12(+1.09%)
May 21, 2002	11.21	11.24	11.19	11.19	227,148	-0.08(-0.75%)
May 20, 2002	11.20	11.28	11.19	11.28	52,664	-0.02(-0.15%)
May 17, 2002	11.26	11.29	11.22	11.29	179,271	+0.14(+1.25%)
May 16, 2002	11.15	11.16	11.13	11.15	71,815	+0.05(+0.41%)
May 15, 2002	11.04	11.13	11.04	11.11	123,415	+0.13(+1.22%)
May 14, 2002	10.93	10.99	10.93	10.98	50,004	+0.06(+0.57%)
May 13, 2002	10.90	10.95	10.90	10.91	28,726	+0.04(+0.33%)
May 10, 2002	10.91	10.92	10.88	10.88	106,392	-0.02(-0.22%)
May 09, 2002	10.90	10.90	10.86	10.90	74,474	-0.10(-0.92%)
May 08, 2002	10.89	11.00	10.89	11.00	190,974	+0.13(+1.21%)
May 07, 2002	10.87	10.87	10.84	10.87	63,303	+0.02(+0.17%)
May 06, 2002	10.82	10.88	10.82	10.85	268,109	-0.01(-0.05%)
May 03, 2002	10.91	10.92	10.86	10.86	327,157	-0.02(-0.14%)
May 02, 2002	10.88	10.89	10.84	10.87	12,235	+0.01(+0.10%)

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.