Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	11.47	11.47	11.29	11.38	630,548	-0.02(-0.21%)
Dec 30, 2002	11.35	11.45	11.27	11.41	655,784	+0.03(+0.26%)
Dec 27, 2002	11.36	11.57	11.25	11.38	392,326	-0.04(-0.36%)
Dec 26, 2002	11.44	11.57	11.36	11.42	376,175	+0.07(+0.63%)
Dec 24, 2002	11.41	11.42	11.32	11.35	291,721	-0.05(-0.42%)
Dec 23, 2002	11.44	11.53	11.33	11.39	639,297	-0.05(-0.42%)
Dec 20, 2002	11.41	11.50	11.38	11.44	820,150	-0.02(-0.16%)
Dec 19, 2002	11.52	11.56	11.38	11.46	555,179	+0.01(+0.10%)
Dec 18, 2002	11.48	11.58	11.42	11.45	641,988	-0.04(-0.31%)
Dec 17, 2002	11.53	11.58	11.47	11.48	1,793,733	+0.01(+0.10%)
Dec 16, 2002	11.38	11.48	11.33	11.47	1,871,121	+0.18(+1.58%)
Dec 13, 2002	11.32	11.41	11.22	11.29	1,602,112	+0.11(+1.01%)
Dec 12, 2002	11.20	11.23	11.12	11.18	474,762	+0.04(+0.32%)
Dec 11, 2002	10.95	11.19	10.94	11.15	457,938	+0.10(+0.92%)
Dec 10, 2002	11.00	11.09	10.88	11.04	794,915	+0.08(+0.76%)
Dec 09, 2002	10.88	11.05	10.85	10.96	2,705,404	+0.15(+1.37%)
Dec 06, 2002	10.82	10.85	10.65	10.81	1,445,148	-0.01(-0.11%)
Dec 05, 2002	10.94	11.03	10.72	10.82	1,153,090	-0.04(-0.33%)
Dec 04, 2002	11.15	11.23	10.84	10.86	1,685,557	-0.25(-2.25%)
Dec 03, 2002	11.06	11.20	10.88	11.11	517,494	+0.12(+1.08%)
Dec 02, 2002	11.20	11.26	10.92	10.99	373,988	-0.17(-1.49%)
Nov 29, 2002	11.15	11.17	11.01	11.16	190,779	+0.05(+0.43%)
Nov 27, 2002	11.14	11.22	10.97	11.11	282,468	+0.07(+0.59%)
Nov 26, 2002	11.31	11.39	11.03	11.04	1,247,302	-0.29(-2.52%)
Nov 25, 2002	11.35	11.52	11.17	11.33	1,380,545	+0.02(+0.21%)
Nov 22, 2002	11.00	11.35	10.97	11.31	1,285,155	+0.31(+2.81%)
Nov 21, 2002	10.94	11.09	10.88	11.00	1,005,883	+0.18(+1.70%)
Nov 20, 2002	10.83	10.94	10.70	10.81	603,462	-0.01(-0.05%)
Nov 19, 2002	10.79	10.89	10.68	10.82	876,510	+0.06(+0.55%)
Nov 18, 2002	10.79	10.99	10.76	10.76	495,118	-0.03(-0.28%)
Nov 15, 2002	10.64	10.84	10.61	10.79	532,635	+0.15(+1.45%)
Nov 14, 2002	10.58	10.69	10.53	10.63	860,695	+0.23(+2.23%)
Nov 13, 2002	10.31	10.52	10.29	10.40	1,364,226	+0.07(+0.63%)
Nov 12, 2002	10.52	10.75	10.28	10.34	2,351,940	-0.20(-1.86%)
Nov 11, 2002	10.64	10.64	10.41	10.53	1,627,179	-0.12(-1.12%)
Nov 08, 2002	11.00	11.05	10.64	10.65	531,626	-0.34(-3.08%)
Nov 07, 2002	11.30	11.30	10.88	10.99	777,418	-0.53(-4.64%)
Nov 06, 2002	11.34	11.53	11.29	11.53	710,292	+0.24(+2.11%)
Nov 05, 2002	11.34	11.34	11.15	11.29	358,342	+0.00(+0.00%)
Nov 04, 2002	11.04	11.46	11.03	11.29	950,870	+0.39(+3.60%)
Nov 01, 2002	10.78	10.96	10.78	10.90	602,621	+0.05(+0.49%)
Oct 31, 2002	10.94	10.94	10.72	10.84	413,356	-0.02(-0.22%)
Oct 30, 2002	10.66	10.87	10.59	10.87	531,121	+0.24(+2.24%)
Oct 29, 2002	10.76	10.82	10.44	10.63	1,489,898	-0.07(-0.67%)
Oct 28, 2002	10.67	10.82	10.61	10.70	998,481	+0.21(+1.98%)
Oct 25, 2002	10.49	10.56	10.22	10.49	1,317,625	+0.15(+1.44%)
Oct 24, 2002	10.52	10.61	10.19	10.34	2,222,398	+0.01(+0.06%)
Oct 23, 2002	10.16	10.40	10.15	10.34	924,962	+0.18(+1.82%)
Oct 22, 2002	10.28	10.51	10.02	10.15	2,291,375	-0.13(-1.27%)
Oct 21, 2002	9.713	10.31	9.713	10.28	2,193,798	+0.57(+5.88%)
Oct 18, 2002	9.689	9.784	9.344	9.713	1,125,835	+0.08(+0.86%)
Oct 17, 2002	9.724	9.748	9.415	9.629	1,798,948	+0.16(+1.69%)
Oct 16, 2002	9.855	9.855	9.392	9.469	2,136,261	-0.34(-3.45%)
Oct 15, 2002	9.927	9.956	9.748	9.808	1,242,760	+0.03(+0.30%)
Oct 14, 2002	9.421	9.808	9.421	9.778	520,354	-0.02(-0.18%)
Oct 11, 2002	9.956	10.02	9.689	9.796	2,427,478	+0.13(+1.35%)
Oct 10, 2002	9.059	9.808	8.857	9.665	2,420,580	+0.61(+6.76%)
Oct 09, 2002	9.927	9.927	8.999	9.053	1,626,506	-0.84(-8.53%)
Oct 08, 2002	10.43	10.43	9.374	9.897	5,519,153	-0.39(-3.76%)
Oct 07, 2002	10.34	10.60	10.28	10.28	18,590,088	-0.10(-0.92%)
Oct 04, 2002	10.91	10.91	10.34	10.38	551,646	-0.50(-4.59%)
Oct 03, 2002	11.20	11.20	10.82	10.88	381,222	-0.06(-0.54%)
Oct 02, 2002	11.17	11.36	10.88	10.94	621,800	-0.34(-3.00%)
Oct 01, 2002	11.23	11.30	10.91	11.28	468,369	+0.18(+1.61%)
Sep 30, 2002	10.76	11.12	10.70	11.10	184,218	+0.15(+1.36%)
Sep 27, 2002	11.25	11.25	10.87	10.95	546,094	-0.19(-1.71%)
Sep 26, 2002	10.85	11.14	10.85	11.14	2,748,641	+0.42(+3.94%)
Sep 25, 2002	10.41	10.82	10.41	10.72	681,692	+0.31(+2.97%)
Sep 24, 2002	10.69	10.69	10.37	10.41	291,216	-0.35(-3.26%)
Sep 23, 2002	11.09	11.09	10.58	10.76	274,729	-0.29(-2.64%)
Sep 20, 2002	11.32	11.32	10.85	11.05	992,088	-0.40(-3.53%)
Sep 19, 2002	11.70	11.70	11.44	11.45	609,351	-0.24(-2.08%)
Sep 18, 2002	11.41	11.79	11.21	11.70	323,013	+0.37(+3.31%)
Sep 17, 2002	11.77	11.93	11.31	11.32	236,876	-0.43(-3.64%)
Sep 16, 2002	12.02	12.02	11.58	11.75	204,406	-0.14(-1.15%)
Sep 13, 2002	11.86	11.91	11.63	11.89	142,327	+0.17(+1.47%)
Sep 12, 2002	11.92	12.01	11.71	11.72	221,566	-0.31(-2.57%)
Sep 11, 2002	12.07	12.13	11.94	12.02	147,206	+0.01(+0.10%)
Sep 10, 2002	12.33	12.33	11.95	12.01	85,295	-0.28(-2.27%)
Sep 09, 2002	12.20	12.35	11.98	12.29	308,713	-0.02(-0.19%)
Sep 06, 2002	12.48	12.60	12.27	12.32	122,644	+0.00(+0.00%)
Sep 05, 2002	12.36	12.39	12.23	12.32	150,907	-0.04(-0.29%)
Sep 04, 2002	12.48	12.48	12.17	12.35	119,952	-0.08(-0.62%)
Sep 03, 2002	12.81	12.81	12.33	12.43	187,919	-0.35(-2.74%)
Aug 30, 2002	13.08	13.08	12.72	12.78	123,148	-0.20(-1.51%)
Aug 29, 2002	13.05	13.06	12.84	12.98	177,489	-0.18(-1.40%)
Aug 28, 2002	13.31	13.31	12.99	13.16	264,467	-0.08(-0.63%)
Aug 27, 2002	13.37	13.52	13.18	13.24	99,595	-0.13(-0.98%)
Aug 26, 2002	13.28	13.39	13.21	13.37	103,969	+0.21(+1.58%)
Aug 23, 2002	13.37	13.37	13.11	13.17	127,522	-0.21(-1.56%)
Aug 22, 2002	13.15	13.43	13.15	13.37	191,620	+0.27(+2.04%)
Aug 21, 2002	12.86	13.13	12.70	13.11	225,268	+0.39(+3.09%)
Aug 20, 2002	12.73	12.89	12.59	12.71	90,174	+0.16(+1.28%)
Aug 16, 2002	12.87	12.87	12.51	12.55	141,318	-0.20(-1.58%)
Aug 15, 2002	12.78	12.89	12.64	12.76	284,319	+0.02(+0.19%)
Aug 14, 2002	12.48	12.73	12.33	12.73	126,681	+0.37(+3.03%)
Aug 13, 2002	12.53	12.69	12.36	12.36	185,227	-0.35(-2.76%)
Aug 12, 2002	12.48	12.77	12.39	12.71	276,075	+0.47(+3.84%)
Aug 07, 2002	12.24	12.36	12.02	12.24	501,175	+0.09(+0.73%)
Aug 06, 2002	12.10	12.22	12.01	12.15	247,643	+0.48(+4.13%)
Aug 05, 2002	11.77	12.05	11.67	11.67	147,879	-0.21(-1.75%)
Aug 02, 2002	12.08	12.17	11.76	11.88	198,182	-0.24(-1.96%)
Aug 01, 2002	12.36	12.48	11.89	12.11	314,601	-0.18(-1.45%)
Jul 31, 2002	12.27	12.80	11.89	12.29	313,423	+0.05(+0.39%)
Jul 30, 2002	11.35	12.24	11.24	12.24	445,489	+0.92(+8.14%)
Jul 29, 2002	11.32	11.44	11.07	11.32	192,630	+0.18(+1.60%)
Jul 26, 2002	11.51	11.51	11.00	11.15	234,352	-0.15(-1.32%)
Jul 25, 2002	11.00	11.49	10.71	11.29	454,573	+0.33(+2.98%)
Jul 24, 2002	9.748	10.97	9.748	10.97	640,811	+0.90(+8.91%)
Jul 23, 2002	11.04	11.15	9.909	10.07	467,191	-0.85(-7.78%)
Jul 22, 2002	11.35	11.35	10.74	10.92	174,629	-0.27(-2.44%)
Jul 19, 2002	11.68	11.68	11.10	11.19	288,693	-0.95(-7.83%)
Jul 17, 2002	12.66	12.66	12.14	12.14	95,389	-0.41(-3.27%)
Jul 12, 2002	12.70	12.74	12.42	12.55	109,185	-0.49(-3.74%)
Jul 11, 2002	12.42	13.04	12.39	13.04	106,493	+0.44(+3.49%)
Jul 10, 2002	13.27	13.27	12.58	12.60	162,852	-0.75(-5.65%)
Jul 09, 2002	13.71	13.74	13.33	13.36	133,747	-0.36(-2.64%)
Jul 08, 2002	13.85	13.94	13.71	13.72	44,414	-0.18(-1.28%)
Jul 05, 2002	13.74	13.90	13.66	13.90	56,695	+0.16(+1.17%)
Jul 04, 2002	13.84	13.88	13.67	13.74	168,236	+0.00(+0.00%)
Jul 03, 2002	13.84	13.88	13.67	13.74	54,508	-0.08(-0.60%)
Jul 02, 2002	14.05	14.12	13.74	13.82	70,322	-0.30(-2.11%)
Jul 01, 2002	14.49	14.49	14.12	14.12	74,696	-0.30(-2.06%)
Jun 28, 2002	14.19	14.41	14.12	14.41	50,807	+0.29(+2.06%)
Jun 27, 2002	14.17	14.27	13.87	14.12	76,042	-0.01(-0.08%)
Jun 26, 2002	13.94	14.21	13.94	14.13	51,480	-0.15(-1.04%)
Jun 25, 2002	14.38	14.49	14.25	14.28	236,371	-0.34(-2.32%)
Jun 21, 2002	14.56	14.62	14.41	14.62	104,138	-0.09(-0.61%)
Jun 20, 2002	14.88	14.88	14.63	14.71	65,443	-0.18(-1.20%)
Jun 19, 2002	15.34	15.34	14.84	14.89	96,399	-0.42(-2.76%)
Jun 18, 2002	15.24	15.35	15.16	15.31	52,153	+0.11(+0.74%)
Jun 17, 2002	15.00	15.20	15.00	15.20	78,398	+0.33(+2.24%)
Jun 14, 2002	14.70	14.91	14.63	14.87	48,956	-0.21(-1.38%)
Jun 12, 2002	14.89	15.08	14.81	15.07	38,862	+0.30(+2.05%)
Jun 11, 2002	15.10	15.16	14.77	14.77	26,413	-0.25(-1.66%)
Jun 10, 2002	14.97	15.16	14.87	15.02	79,575	+0.05(+0.36%)
Jun 07, 2002	14.78	15.03	14.77	14.97	94,380	+0.17(+1.17%)
Jun 06, 2002	15.26	15.26	14.79	14.79	792,560	-0.45(-2.93%)
Jun 05, 2002	15.30	15.44	15.16	15.24	45,760	-0.36(-2.32%)
May 31, 2002	15.63	15.81	15.60	15.60	1,102,282	-0.53(-3.31%)
May 28, 2002	15.99	16.14	15.97	16.14	35,161	+0.11(+0.70%)
May 27, 2002	16.14	16.20	16.03	16.03	131,560	+0.00(+0.00%)
May 24, 2002	16.14	16.20	16.03	16.03	131,560	-0.17(-1.03%)
May 23, 2002	15.83	16.20	15.83	16.19	60,060	+0.29(+1.79%)
May 22, 2002	15.70	15.91	15.67	15.91	180,180	+0.28(+1.79%)
May 21, 2002	15.56	15.79	15.51	15.63	91,520	+0.11(+0.73%)
May 20, 2002	15.45	15.54	15.37	15.51	54,172	+0.08(+0.54%)
May 17, 2002	15.47	15.53	15.25	15.43	76,715	-0.15(-0.95%)
May 16, 2002	15.64	15.70	15.53	15.58	23,216	+0.06(+0.38%)
May 15, 2002	15.59	15.67	15.51	15.52	96,567	-0.08(-0.53%)
May 14, 2002	15.48	15.61	15.45	15.60	116,082	+0.23(+1.51%)
May 13, 2002	15.16	15.42	15.07	15.37	298,114	+0.18(+1.21%)
May 10, 2002	15.56	15.58	15.18	15.19	400,233	-0.36(-2.29%)
May 09, 2002	15.59	15.78	15.54	15.54	295,590	-0.13(-0.83%)
May 08, 2002	15.49	15.73	15.47	15.67	58,041	+0.22(+1.42%)
May 07, 2002	15.51	15.57	15.42	15.45	48,788	-0.15(-0.99%)
May 06, 2002	15.75	15.78	15.60	15.61	124,158	-0.08(-0.53%)
May 03, 2002	15.85	15.85	15.64	15.69	42,227	-0.09(-0.57%)
May 02, 2002	15.91	15.91	15.72	15.78	19,683	-0.10(-0.64%)
May 01, 2002	15.64	15.92	15.52	15.88	76,210	+0.15(+0.94%)
Apr 30, 2002	15.54	15.75	15.48	15.73	75,369	+0.33(+2.12%)
Apr 29, 2002	15.69	15.69	15.41	15.41	381,727	-0.23(-1.48%)
Apr 26, 2002	15.77	15.84	15.10	15.64	37,516	-0.26(-1.61%)
Apr 25, 2002	15.76	16.00	15.76	15.89	62,247	-0.11(-0.67%)
Apr 24, 2002	15.87	16.15	15.87	16.00	83,445	+0.04(+0.26%)
Apr 23, 2002	15.93	16.19	15.93	15.96	201,883	+0.08(+0.49%)
Apr 22, 2002	15.94	15.96	15.87	15.88	31,796	-0.24(-1.51%)
Apr 19, 2002	16.14	16.14	16.02	16.13	80,248	-0.14(-0.88%)
Apr 18, 2002	16.32	16.32	15.99	16.27	171,937	-0.04(-0.26%)
Apr 17, 2002	16.35	16.41	16.26	16.31	69,817	+0.08(+0.51%)
Apr 16, 2002	16.02	16.26	15.98	16.23	91,183	+0.39(+2.44%)
Apr 15, 2002	15.97	15.97	15.82	15.84	171,264	-0.25(-1.55%)
Apr 12, 2002	15.99	16.09	15.84	16.09	33,478	+0.11(+0.67%)
Apr 11, 2002	16.31	16.31	15.96	15.98	441,787	-0.49(-2.99%)
Apr 10, 2002	16.16	16.48	16.16	16.48	42,227	+0.34(+2.10%)
Apr 09, 2002	16.58	16.58	16.14	16.14	616,921	-0.35(-2.13%)
Apr 08, 2002	16.58	16.58	16.36	16.49	86,641	-0.12(-0.72%)
Apr 05, 2002	16.79	16.79	16.52	16.61	20,861	-0.09(-0.53%)
Apr 04, 2002	16.64	16.76	16.59	16.70	40,376	+0.02(+0.14%)
Apr 03, 2002	16.61	16.70	16.52	16.67	201,883	+0.00(+0.00%)
Apr 02, 2002	16.44	16.67	16.44	16.67	60,228	+0.10(+0.57%)
Apr 01, 2002	16.58	16.60	16.46	16.58	61,069	-0.17(-1.03%)
Mar 29, 2002	16.79	16.86	16.63	16.75	56,359	+0.00(+0.00%)
Mar 28, 2002	16.79	16.86	16.63	16.75	56,359	+0.15(+0.90%)
Mar 27, 2002	16.61	16.73	16.49	16.60	384,419	+0.04(+0.25%)
Mar 26, 2002	16.70	16.71	16.49	16.56	71,836	-0.09(-0.54%)
Mar 25, 2002	16.63	16.72	16.52	16.65	92,025	+0.02(+0.14%)
Mar 22, 2002	16.82	16.86	16.63	16.63	200,369	-0.20(-1.17%)
Mar 21, 2002	16.76	16.82	16.68	16.82	46,264	+0.18(+1.07%)
Mar 20, 2002	16.73	16.78	16.55	16.64	42,563	-0.10(-0.60%)
Mar 19, 2002	16.76	16.76	16.58	16.74	81,089	+0.08(+0.46%)
Mar 18, 2002	16.41	16.69	16.41	16.67	117,260	+0.08(+0.47%)
Mar 15, 2002	16.52	16.67	16.52	16.59	36,170	+0.01(+0.04%)
Mar 14, 2002	16.75	16.76	16.55	16.58	94,548	-0.06(-0.36%)
Mar 13, 2002	16.70	16.75	16.62	16.64	31,291	+0.00(+0.00%)
Mar 12, 2002	16.70	16.76	16.60	16.64	78,398	-0.17(-1.03%)
Mar 11, 2002	16.70	16.82	16.62	16.82	127,522	+0.05(+0.32%)
Mar 08, 2002	16.82	16.96	16.64	16.76	107,502	-0.05(-0.28%)
Mar 07, 2002	16.94	16.94	16.67	16.81	94,212	-0.10(-0.60%)
Mar 06, 2002	16.61	16.91	16.58	16.91	440,778	+0.35(+2.12%)
Mar 05, 2002	16.58	16.63	16.46	16.56	149,057	-0.01(-0.07%)
Mar 04, 2002	16.49	16.57	16.37	16.57	168,909	+0.20(+1.20%)
Mar 01, 2002	16.20	16.38	16.17	16.38	429,170	+0.34(+2.15%)
Feb 28, 2002	16.11	16.22	16.03	16.03	42,900	+0.03(+0.19%)
Feb 27, 2002	16.03	16.17	15.97	16.00	92,025	+0.11(+0.67%)
Feb 26, 2002	16.05	16.05	15.86	15.89	751,005	-0.02(-0.11%)
Feb 25, 2002	15.82	15.94	15.69	15.91	54,508	+0.18(+1.13%)
Feb 22, 2002	15.54	15.76	15.36	15.73	57,368	+0.21(+1.38%)
Feb 21, 2002	15.69	15.81	15.42	15.52	86,136	-0.31(-1.99%)
Feb 20, 2002	15.76	15.83	15.45	15.83	39,199	+0.20(+1.25%)
Feb 19, 2002	15.81	15.91	15.64	15.64	83,949	-0.27(-1.72%)
Feb 18, 2002	16.04	16.04	15.84	15.91	110,531	+0.00(+0.00%)
Feb 15, 2002	16.04	16.04	15.84	15.91	110,531	-0.03(-0.19%)
Feb 14, 2002	15.82	16.04	15.82	15.94	139,299	+0.04(+0.22%)
Feb 13, 2002	15.87	16.02	15.84	15.91	78,229	+0.10(+0.60%)
Feb 12, 2002	15.78	15.95	15.74	15.81	179,844	+0.00(+0.00%)
Feb 11, 2002	15.75	15.81	15.57	15.81	106,829	+0.11(+0.68%)
Feb 08, 2002	15.51	15.74	15.51	15.70	90,511	+0.08(+0.53%)
Feb 07, 2002	15.35	15.71	15.35	15.62	167,731	+0.22(+1.43%)
Feb 06, 2002	15.69	15.75	15.32	15.40	207,098	-0.31(-2.00%)
Feb 05, 2002	15.81	15.92	15.63	15.72	24,898	-0.21(-1.34%)
Feb 04, 2002	16.20	16.20	15.85	15.93	31,628	-0.17(-1.03%)
Feb 01, 2002	16.20	16.25	16.08	16.10	28,936	+0.04(+0.22%)
Jan 31, 2002	15.84	16.10	15.84	16.06	133,579	+0.11(+0.67%)
Jan 30, 2002	15.87	15.95	15.62	15.95	83,276	-0.02(-0.11%)
Jan 29, 2002	16.30	16.31	15.93	15.97	46,601	-0.21(-1.29%)
Jan 28, 2002	16.17	16.22	16.11	16.18	23,553	+0.00(+0.00%)
Jan 25, 2002	16.23	16.23	16.11	16.18	365,408	-0.10(-0.62%)
Jan 24, 2002	16.35	16.43	16.17	16.28	106,998	-0.04(-0.22%)
Jan 23, 2002	16.11	16.38	16.11	16.32	216,856	+0.24(+1.48%)
Jan 22, 2002	16.35	16.35	16.08	16.08	132,233	-0.36(-2.17%)
Jan 21, 2002	16.35	16.49	16.32	16.44	57,368	+0.00(+0.00%)
Jan 18, 2002	16.35	16.49	16.32	16.44	57,368	-0.03(-0.18%)
Jan 17, 2002	16.58	16.61	16.39	16.46	73,519	-0.17(-1.00%)
Jan 16, 2002	16.70	16.74	16.61	16.63	67,294	-0.07(-0.43%)
Jan 15, 2002	16.86	16.86	16.60	16.70	145,692	+0.01(+0.04%)
Jan 14, 2002	16.46	16.78	16.46	16.70	71,332	+0.15(+0.93%)
Jan 11, 2002	16.82	16.82	16.54	16.54	442,292	-0.16(-0.96%)

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.