Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	6.399	6.399	6.399	6.399	3,669	+0.10(+1.67%)
Apr 29, 2003	6.438	6.438	6.295	6.295	5,137	-0.05(-0.75%)
Apr 28, 2003	6.438	6.438	6.151	6.342	9,646	-0.05(-0.75%)
Apr 25, 2003	6.380	6.390	6.371	6.390	3,460	+0.04(+0.60%)
Apr 24, 2003	6.390	6.428	6.333	6.352	18,034	-0.05(-0.75%)
Apr 23, 2003	6.390	6.409	6.323	6.399	31,875	+0.00(+0.00%)
Apr 22, 2003	6.485	6.485	6.399	6.399	58,612	-0.06(-0.89%)
Apr 21, 2003	6.638	6.638	6.447	6.457	7,654	-0.19(-2.87%)
Apr 17, 2003	6.638	6.676	6.638	6.647	4,718	-0.04(-0.57%)
Apr 16, 2003	6.724	6.724	6.686	6.686	1,782	-0.04(-0.57%)
Apr 15, 2003	6.724	6.724	6.724	6.724	209	+0.03(+0.43%)
Apr 14, 2003	6.829	7.115	6.695	6.695	4,403	-0.12(-1.82%)
Apr 11, 2003	6.514	6.819	6.514	6.819	1,467	+0.43(+6.80%)
Apr 10, 2003	6.390	6.390	6.385	6.385	6,710	-0.02(-0.37%)
Apr 09, 2003	6.342	6.447	6.333	6.409	21,704	+0.05(+0.75%)
Apr 08, 2003	6.390	6.390	6.361	6.361	4,508	-0.03(-0.45%)
Apr 07, 2003	6.390	6.390	6.390	6.390	1,782	+0.00(+0.00%)
Apr 04, 2003	6.399	6.399	6.352	6.390	61,129	-0.06(-0.89%)
Apr 03, 2003	6.562	6.562	6.447	6.447	15,308	-0.07(-1.02%)
Apr 02, 2003	6.495	6.514	6.485	6.514	5,347	+0.02(+0.29%)
Apr 01, 2003	6.533	6.533	6.485	6.495	31,246	-0.04(-0.58%)
Mar 31, 2003	6.571	6.571	6.533	6.533	1,048	-0.07(-1.01%)
Mar 28, 2003	6.619	6.705	6.581	6.600	51,168	-0.03(-0.43%)
Mar 27, 2003	6.695	6.695	6.619	6.628	3,145	-0.08(-1.14%)
Mar 26, 2003	6.628	6.705	6.609	6.705	3,355	+0.00(+0.00%)
Mar 25, 2003	6.609	6.705	6.609	6.705	2,411	+0.10(+1.59%)
Mar 24, 2003	6.628	6.714	6.585	6.600	17,405	-0.03(-0.43%)
Mar 21, 2003	6.743	6.743	6.609	6.628	9,541	-0.14(-2.11%)
Mar 20, 2003	6.752	6.771	6.752	6.771	419	-0.05(-0.70%)
Mar 19, 2003	6.819	6.819	6.819	6.819	2,831	+0.00(+0.00%)
Mar 18, 2003	6.695	6.819	6.695	6.819	3,565	-0.05(-0.69%)
Mar 17, 2003	6.824	6.867	6.819	6.867	1,572	+0.00(+0.00%)
Mar 14, 2003	6.867	6.867	6.867	6.867	104	+0.05(+0.77%)
Mar 13, 2003	6.800	6.814	6.800	6.814	209	+0.09(+1.35%)
Mar 12, 2003	6.676	6.781	6.666	6.724	19,922	+0.05(+0.71%)
Mar 11, 2003	6.819	6.819	6.676	6.676	4,928	-0.04(-0.57%)
Mar 10, 2003	6.686	6.762	6.686	6.714	2,935	-0.05(-0.71%)
Mar 07, 2003	6.705	6.762	6.705	6.762	17,300	-0.03(-0.42%)
Mar 06, 2003	6.724	6.800	6.581	6.790	8,597	+0.06(+0.85%)
Mar 05, 2003	6.781	6.781	6.724	6.733	5,452	-0.14(-1.99%)
Mar 04, 2003	6.870	6.870	6.870	6.870	0	+0.00(+0.00%)
Mar 03, 2003	6.867	6.870	6.867	6.870	1,467	+0.10(+1.45%)
Feb 28, 2003	6.800	6.800	6.771	6.771	1,467	-0.10(-1.53%)
Feb 27, 2003	6.771	6.914	6.771	6.876	39,005	-0.04(-0.57%)
Feb 26, 2003	6.991	7.010	6.915	6.915	15,727	-0.16(-2.28%)
Feb 25, 2003	6.991	7.077	6.991	7.077	2,726	+0.07(+0.95%)
Feb 24, 2003	7.010	7.019	7.000	7.010	14,260	-0.02(-0.27%)
Feb 21, 2003	6.991	7.124	6.981	7.029	21,285	+0.05(+0.68%)
Feb 20, 2003	7.134	7.153	6.981	6.981	19,817	-0.18(-2.49%)
Feb 19, 2003	7.201	7.201	7.134	7.160	6,710	+0.01(+0.09%)
Feb 18, 2003	7.439	7.439	7.105	7.153	62,911	-0.30(-3.97%)
Feb 14, 2003	7.677	7.677	7.315	7.449	18,034	-0.30(-3.82%)
Feb 13, 2003	7.439	7.754	7.439	7.744	8,073	+0.40(+5.45%)
Feb 12, 2003	7.391	7.410	7.296	7.344	21,180	-0.05(-0.65%)
Feb 11, 2003	7.391	7.391	7.372	7.391	1,782	-0.06(-0.81%)
Feb 10, 2003	7.451	7.451	7.451	7.451	314	+0.06(+0.81%)
Feb 07, 2003	7.391	7.458	7.391	7.391	4,298	+0.00(+0.00%)
Feb 06, 2003	7.391	7.391	7.391	7.391	6,291	+0.02(+0.26%)
Feb 05, 2003	7.372	7.372	7.372	7.372	0	+0.00(+0.00%)
Feb 04, 2003	7.372	7.372	7.372	7.372	104	-0.04(-0.51%)
Jan 31, 2003	7.410	7.410	7.410	7.410	104	+0.02(+0.26%)
Jan 30, 2003	7.391	7.391	7.334	7.391	9,331	+0.00(+0.00%)
Jan 29, 2003	7.620	7.620	7.391	7.391	3,145	-0.23(-3.00%)
Jan 28, 2003	7.620	7.620	7.620	7.620	104	+0.00(+0.00%)
Jan 27, 2003	7.639	7.639	7.620	7.620	16,776	-0.03(-0.37%)
Jan 24, 2003	7.649	7.649	7.649	7.649	209	+0.02(+0.25%)
Jan 23, 2003	7.630	7.630	7.630	7.630	524	+0.00(+0.00%)
Jan 22, 2003	7.639	7.639	7.630	7.630	2,935	-0.03(-0.37%)
Jan 21, 2003	7.668	7.668	7.658	7.658	1,258	+0.02(+0.25%)
Jan 17, 2003	7.658	7.658	7.639	7.639	1,153	-0.04(-0.51%)
Jan 16, 2003	7.639	7.867	7.630	7.678	3,774	-0.19(-2.41%)
Jan 15, 2003	7.725	7.868	7.725	7.868	1,467	+0.14(+1.85%)
Jan 14, 2003	7.725	7.725	7.725	7.725	0	+0.00(+0.00%)
Jan 13, 2003	7.630	7.735	7.630	7.725	11,638	+0.10(+1.38%)
Jan 10, 2003	7.696	7.696	7.582	7.620	6,396	-0.01(-0.13%)
Jan 09, 2003	7.477	7.630	7.477	7.630	1,677	+0.26(+3.49%)
Jan 08, 2003	7.372	7.477	7.372	7.372	4,298	-0.04(-0.51%)
Jan 07, 2003	7.372	7.525	7.372	7.410	1,258	+0.11(+1.57%)
Jan 06, 2003	7.296	7.296	7.296	7.296	2,097	+0.14(+2.00%)
Jan 03, 2003	7.048	7.153	7.038	7.153	12,058	+0.10(+1.35%)
Jan 02, 2003	7.210	7.210	7.010	7.057	28,310	-0.81(-10.30%)
Dec 31, 2002	7.153	7.868	7.019	7.868	9,856	+0.99(+14.41%)
Dec 30, 2002	6.819	7.058	6.819	6.877	13,211	+0.07(+0.99%)
Dec 27, 2002	6.771	6.810	6.676	6.810	12,058	+0.07(+0.99%)
Dec 26, 2002	6.676	6.829	6.676	6.743	27,995	+0.06(+0.86%)
Dec 24, 2002	6.724	6.724	6.676	6.686	59,766	+0.00(+0.00%)
Dec 23, 2002	6.676	6.676	6.676	6.686	86,189	-0.04(-0.55%)
Dec 20, 2002	6.676	6.724	6.638	6.723	50,748	+0.05(+0.70%)
Dec 19, 2002	6.695	6.724	6.676	6.676	47,393	-0.02(-0.28%)
Dec 18, 2002	6.724	6.771	6.676	6.695	64,065	-0.16(-2.36%)
Dec 17, 2002	6.371	7.077	6.371	6.857	5,871	+0.45(+6.96%)
Dec 16, 2002	5.913	6.676	5.865	6.411	49,490	+0.40(+6.70%)
Dec 13, 2002	6.209	6.209	6.008	6.008	6,291	-0.19(-3.08%)
Dec 12, 2002	5.818	6.485	5.818	6.199	9,961	+0.39(+6.73%)
Dec 11, 2002	5.589	5.808	5.589	5.808	9,856	+0.04(+0.66%)
Dec 10, 2002	5.493	5.770	5.484	5.770	80,107	+0.24(+4.31%)
Dec 09, 2002	5.532	5.617	5.484	5.532	60,919	+0.01(+0.17%)
Dec 06, 2002	5.627	5.913	5.503	5.522	38,166	-0.13(-2.36%)
Dec 05, 2002	6.066	6.190	5.532	5.656	43,933	-0.16(-2.79%)
Dec 04, 2002	6.104	6.237	5.818	5.818	51,063	-0.22(-3.63%)
Dec 03, 2002	6.485	6.485	5.970	6.037	41,207	-0.41(-6.36%)
Dec 02, 2002	6.485	6.628	6.438	6.447	22,543	-0.20(-3.01%)
Nov 27, 2002	6.627	6.676	6.627	6.647	13,421	+0.11(+1.75%)
Nov 26, 2002	6.838	6.838	6.533	6.533	1,572	-0.10(-1.44%)
Nov 25, 2002	6.533	6.638	6.533	6.628	12,792	+0.10(+1.46%)
Nov 22, 2002	6.619	6.657	6.523	6.533	4,403	-0.10(-1.48%)
Nov 21, 2002	6.628	6.676	6.628	6.631	9,017	+0.05(+0.77%)
Nov 20, 2002	6.495	6.618	6.485	6.581	4,928	-0.05(-0.72%)
Nov 19, 2002	6.628	6.628	6.581	6.628	1,258	+0.01(+0.16%)
Nov 18, 2002	6.542	6.675	6.485	6.618	4,613	+0.13(+2.04%)
Nov 15, 2002	6.533	6.533	6.485	6.485	1,048	-0.01(-0.15%)
Nov 14, 2002	6.628	6.628	6.485	6.495	4,194	-0.21(-3.13%)
Nov 13, 2002	6.695	6.705	6.676	6.705	13,211	-0.01(-0.14%)
Nov 12, 2002	6.619	6.714	6.552	6.714	7,339	+0.17(+2.65%)
Nov 11, 2002	6.495	6.541	6.485	6.541	3,984	+0.06(+0.85%)
Nov 08, 2002	6.819	6.819	6.485	6.485	29,883	-0.31(-4.63%)
Nov 07, 2002	6.714	6.800	6.686	6.800	7,759	+0.09(+1.28%)
Nov 06, 2002	6.724	6.724	6.686	6.714	14,469	-0.04(-0.56%)
Nov 05, 2002	6.743	6.819	6.676	6.752	13,106	+0.10(+1.43%)
Nov 04, 2002	6.638	6.686	6.628	6.657	3,565	+0.03(+0.43%)
Nov 01, 2002	6.705	6.724	6.619	6.628	45,820	-0.09(-1.28%)
Oct 31, 2002	6.714	6.867	6.686	6.714	8,702	-0.01(-0.14%)
Oct 30, 2002	6.705	6.810	6.676	6.724	41,102	+0.01(+0.14%)
Oct 29, 2002	6.686	6.771	6.676	6.714	17,615	+0.04(+0.57%)
Oct 28, 2002	6.934	6.934	6.676	6.676	13,316	-0.21(-3.05%)
Oct 25, 2002	7.077	7.077	6.771	6.886	1,059,017	+0.02(+0.28%)
Oct 24, 2002	7.248	7.248	6.867	6.867	2,201	-0.60(-8.05%)
Oct 23, 2002	7.468	7.468	7.468	7.468	0	+0.00(+0.00%)
Oct 22, 2002	7.248	7.468	7.248	7.468	314	+0.55(+8.00%)
Oct 21, 2002	6.914	6.914	6.914	6.914	1,048	+0.09(+1.26%)
Oct 18, 2002	7.057	7.057	6.771	6.829	2,044	-0.13(-1.92%)
Oct 17, 2002	6.962	6.962	6.962	6.962	0	+0.00(+0.00%)
Oct 16, 2002	7.057	7.058	6.962	6.962	891	+0.14(+2.10%)
Oct 15, 2002	7.172	7.172	6.819	6.819	3,040	-0.57(-7.74%)
Oct 14, 2002	7.011	7.391	7.011	7.391	1,887	+0.38(+5.44%)
Oct 11, 2002	6.962	7.210	6.867	7.010	1,258	+0.12(+1.80%)
Oct 10, 2002	7.391	7.391	6.676	6.886	11,533	-0.34(-4.75%)
Oct 09, 2002	7.620	7.620	7.134	7.229	2,843	-0.50(-6.42%)
Oct 08, 2002	7.612	8.078	7.612	7.725	1,782	-0.28(-3.46%)
Oct 07, 2002	7.811	8.002	7.811	8.002	943	+0.37(+4.88%)
Oct 04, 2002	7.630	7.630	7.630	7.630	0	+0.00(+0.00%)
Oct 03, 2002	7.296	7.630	6.571	7.630	24,640	+0.37(+5.12%)
Oct 02, 2002	7.229	7.258	7.229	7.258	6,605	+0.01(+0.11%)
Oct 01, 2002	7.248	7.296	7.038	7.250	93,109	-0.02(-0.24%)
Sep 30, 2002	7.267	7.267	7.202	7.267	7,444	+0.00(+0.00%)
Sep 27, 2002	7.277	7.277	7.248	7.267	8,807	-0.01(-0.13%)
Sep 26, 2002	7.344	7.534	7.258	7.277	27,156	+0.02(+0.26%)
Sep 25, 2002	7.390	7.390	7.258	7.258	524	+0.00(+0.00%)
Sep 24, 2002	7.344	7.344	7.153	7.258	5,137	-0.18(-2.44%)
Sep 23, 2002	7.391	7.439	7.391	7.439	7,130	+0.00(+0.00%)
Sep 20, 2002	7.391	7.630	7.391	7.439	2,306	+0.05(+0.65%)
Sep 19, 2002	7.620	7.630	7.391	7.391	314	-0.10(-1.27%)
Sep 18, 2002	7.630	7.630	7.248	7.487	2,831	-0.14(-1.88%)
Sep 17, 2002	8.011	8.011	7.630	7.630	2,097	+0.00(+0.00%)
Sep 16, 2002	7.816	7.816	7.582	7.630	13,526	+0.00(+0.00%)
Sep 13, 2002	7.639	7.639	7.630	7.630	943	-0.10(-1.23%)
Sep 12, 2002	8.068	8.068	7.677	7.725	1,258	-0.36(-4.48%)
Sep 11, 2002	7.820	8.088	7.582	8.088	14,994	-0.01(-0.12%)
Sep 10, 2002	8.097	8.107	7.820	8.097	1,677	+0.08(+0.95%)
Sep 09, 2002	8.040	8.040	7.820	8.021	1,048	-0.04(-0.47%)
Sep 06, 2002	7.916	8.154	7.506	8.059	11,848	+0.44(+5.76%)
Sep 05, 2002	8.107	8.555	7.620	7.620	11,122	-0.39(-4.88%)
Sep 04, 2002	8.203	8.211	7.630	8.011	5,347	-0.37(-4.44%)
Sep 03, 2002	8.107	8.393	7.744	8.383	1,782	+0.28(+3.41%)
Aug 30, 2002	7.439	8.107	7.439	8.107	6,291	+0.67(+8.97%)
Aug 29, 2002	7.630	7.630	7.439	7.439	3,145	-0.19(-2.50%)
Aug 28, 2002	7.640	7.820	7.630	7.630	4,613	+0.00(+0.00%)
Aug 27, 2002	7.745	7.745	7.630	7.630	6,815	+0.00(+0.00%)
Aug 26, 2002	7.676	7.676	7.630	7.630	3,984	-0.01(-0.12%)
Aug 23, 2002	8.012	8.106	7.630	7.639	4,089	-0.47(-5.76%)
Aug 22, 2002	7.629	8.107	7.620	8.107	12,267	+0.49(+6.38%)
Aug 21, 2002	7.630	7.630	7.620	7.620	14,469	-0.01(-0.13%)
Aug 20, 2002	7.582	7.630	7.582	7.630	6,186	+0.26(+3.48%)
Aug 16, 2002	7.630	7.630	7.373	7.373	5,871	-0.26(-3.36%)
Aug 15, 2002	7.620	7.630	7.620	7.630	8,073	+0.05(+0.63%)
Aug 14, 2002	7.706	7.706	7.553	7.582	8,912	-0.23(-2.93%)
Aug 13, 2002	7.725	7.811	7.725	7.811	209	+0.13(+1.73%)
Aug 12, 2002	7.820	7.820	7.678	7.678	3,460	-0.13(-1.70%)
Aug 07, 2002	7.631	7.811	7.631	7.811	5,976	+0.18(+2.37%)
Aug 06, 2002	7.649	7.649	7.620	7.630	5,347	-0.10(-1.23%)
Aug 05, 2002	7.640	7.725	7.630	7.725	3,250	-0.03(-0.37%)
Aug 02, 2002	7.535	7.754	7.535	7.754	1,467	+0.12(+1.62%)
Aug 01, 2002	7.639	7.639	7.630	7.630	2,411	-0.10(-1.36%)
Jul 31, 2002	7.726	7.735	7.725	7.735	4,194	-0.04(-0.49%)
Jul 30, 2002	7.773	7.868	7.773	7.773	8,702	+0.10(+1.24%)
Jul 29, 2002	7.639	7.868	7.639	7.677	3,984	+0.05(+0.62%)
Jul 26, 2002	7.458	7.630	7.449	7.630	7,234	+0.24(+3.21%)
Jul 25, 2002	7.344	7.630	7.344	7.392	7,444	+0.05(+0.66%)
Jul 24, 2002	7.410	7.410	7.029	7.344	11,638	-0.00(-0.01%)
Jul 23, 2002	8.297	8.345	7.345	7.345	14,889	-1.00(-11.99%)
Jul 22, 2002	8.402	8.440	8.345	8.345	10,695	+0.00(+0.00%)
Jul 19, 2002	8.488	8.488	8.345	8.345	2,411	+0.14(+1.74%)
Jul 17, 2002	8.927	8.927	8.154	8.202	28,834	-0.85(-9.39%)
Jul 12, 2002	9.052	9.052	9.051	9.052	2,621	-0.01(-0.09%)
Jul 11, 2002	9.013	9.289	8.841	9.060	5,137	+0.24(+2.70%)
Jul 10, 2002	8.775	8.936	8.775	8.822	8,283	+0.05(+0.54%)
Jul 09, 2002	9.203	9.203	8.774	8.774	27,681	-0.43(-4.66%)
Jul 08, 2002	9.251	9.251	9.203	9.203	5,557	-0.05(-0.52%)
Jul 05, 2002	9.251	9.251	9.251	9.251	1,572	-0.14(-1.52%)
Jul 04, 2002	9.318	9.394	9.222	9.394	6,500	+0.00(+0.00%)
Jul 03, 2002	9.318	9.394	9.222	9.394	6,500	-0.21(-2.18%)
Jul 02, 2002	9.461	9.604	9.318	9.604	7,654	+0.00(+0.01%)
Jul 01, 2002	9.604	9.604	9.357	9.603	524	-0.00(-0.01%)
Jun 28, 2002	9.480	9.604	9.347	9.604	2,411	+0.28(+2.97%)
Jun 27, 2002	9.327	9.327	9.327	9.327	0	+0.00(+0.00%)
Jun 26, 2002	9.327	9.327	9.327	9.327	1,048	-0.02(-0.20%)
Jun 25, 2002	9.346	9.346	9.346	9.346	524	-0.06(-0.61%)
Jun 21, 2002	9.346	9.404	9.346	9.404	104	+0.06(+0.61%)
Jun 20, 2002	9.766	9.871	9.346	9.346	7,444	+0.00(+0.00%)
Jun 19, 2002	9.871	10.38	9.346	9.346	8,178	-1.11(-10.58%)
Jun 18, 2002	10.73	10.73	9.804	10.45	10,275	-0.52(-4.70%)
Jun 17, 2002	11.49	11.49	10.25	10.97	5,242	-0.51(-4.49%)
Jun 14, 2002	11.97	11.97	10.49	11.48	9,541	-0.88(-7.10%)
Jun 12, 2002	11.87	12.88	11.45	12.36	35,754	+0.02(+0.15%)
Jun 11, 2002	11.87	12.35	11.86	12.34	11,743	+0.37(+3.11%)
Jun 10, 2002	11.44	12.02	11.35	11.97	43,828	+0.48(+4.15%)
Jun 07, 2002	11.49	11.49	11.32	11.49	119,637	+0.05(+0.42%)
Jun 06, 2002	11.22	11.64	11.22	11.44	195,656	+0.05(+0.42%)
Jun 05, 2002	10.40	11.49	10.40	11.40	43,199	+0.15(+1.35%)
May 31, 2002	10.50	11.54	10.50	11.25	12,582	-0.39(-3.35%)
May 28, 2002	11.44	11.68	10.76	11.64	15,413	+0.76(+7.02%)
May 27, 2002	11.64	11.64	10.87	10.87	3,984	+0.00(+0.00%)
May 24, 2002	11.64	11.64	10.87	10.87	3,984	-0.60(-5.24%)
May 23, 2002	11.43	12.06	11.43	11.47	9,751	-0.10(-0.82%)
May 22, 2002	11.63	11.63	11.45	11.57	24,535	+0.17(+1.50%)
May 21, 2002	11.40	11.40	11.40	11.40	0	+0.00(+0.00%)
May 20, 2002	11.40	11.40	11.40	11.40	524	+0.00(+0.01%)
May 17, 2002	11.40	11.40	11.40	11.40	0	+0.00(+0.00%)
May 16, 2002	11.74	11.74	11.40	11.40	14,784	-0.41(-3.47%)
May 15, 2002	11.78	11.81	11.78	11.81	5,766	+0.35(+3.08%)
May 14, 2002	11.45	11.45	11.45	11.45	0	+0.00(+0.00%)
May 13, 2002	11.45	11.45	11.45	11.45	0	+0.00(+0.00%)
May 10, 2002	11.45	11.45	11.45	11.45	1,572	-0.36(-3.07%)
May 09, 2002	11.40	11.82	11.40	11.82	1,153	+0.37(+3.25%)
May 08, 2002	11.85	11.85	11.44	11.44	7,130	-0.05(-0.42%)
May 07, 2002	11.49	11.78	11.49	11.49	1,258	-0.10(-0.82%)
May 06, 2002	11.85	11.85	11.59	11.59	3,984	-0.48(-3.95%)
May 03, 2002	12.06	12.06	12.06	12.06	1,048	+0.00(+0.00%)
May 02, 2002	12.06	12.06	12.06	12.06	1,048	-0.39(-3.14%)

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.