Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	7.811	8.380	7.627	8.172	594,820	+0.36(+4.63%)
Apr 29, 2003	7.734	7.934	7.734	7.811	231,528	+0.08(+0.99%)
Apr 28, 2003	7.534	7.765	7.534	7.734	117,585	+0.20(+2.65%)
Apr 25, 2003	7.773	7.780	7.434	7.534	191,726	-0.26(-3.35%)
Apr 24, 2003	7.750	7.888	7.696	7.796	174,426	-0.03(-0.39%)
Apr 23, 2003	7.696	7.919	7.534	7.826	320,237	+0.16(+2.11%)
Apr 22, 2003	7.457	7.688	7.311	7.665	231,268	+0.21(+2.78%)
Apr 21, 2003	7.334	7.473	7.227	7.457	195,888	+0.15(+2.00%)
Apr 17, 2003	7.188	7.404	7.111	7.311	231,528	+0.15(+2.15%)
Apr 16, 2003	7.188	7.365	7.119	7.158	238,942	+0.02(+0.32%)
Apr 15, 2003	7.150	7.304	7.027	7.135	257,022	-0.02(-0.22%)
Apr 14, 2003	7.019	7.181	7.019	7.150	507,931	+0.13(+1.86%)
Apr 11, 2003	7.035	7.127	6.919	7.019	403,613	+0.08(+1.11%)
Apr 10, 2003	7.035	7.050	6.935	6.942	223,203	-0.09(-1.31%)
Apr 09, 2003	7.073	7.173	7.019	7.035	269,119	-0.02(-0.22%)
Apr 08, 2003	7.158	7.188	6.973	7.050	143,339	-0.11(-1.50%)
Apr 07, 2003	7.188	7.327	7.150	7.158	279,915	+0.08(+1.09%)
Apr 04, 2003	7.111	7.150	6.988	7.081	228,536	-0.03(-0.43%)
Apr 03, 2003	7.219	7.219	7.035	7.111	178,068	-0.11(-1.49%)
Apr 02, 2003	7.127	7.404	7.127	7.219	200,181	+0.24(+3.41%)
Apr 01, 2003	6.919	7.042	6.904	6.981	168,573	+0.06(+0.89%)
Mar 31, 2003	6.919	6.965	6.742	6.919	283,167	-0.12(-1.64%)
Mar 28, 2003	7.127	7.127	6.804	7.035	200,181	-0.09(-1.29%)
Mar 27, 2003	7.119	7.158	7.011	7.127	181,580	+0.01(+0.11%)
Mar 26, 2003	7.219	7.288	7.096	7.119	273,411	-0.19(-2.63%)
Mar 25, 2003	7.265	7.442	7.242	7.311	247,527	+0.07(+0.96%)
Mar 24, 2003	7.504	7.534	7.211	7.242	197,969	-0.43(-5.61%)
Mar 21, 2003	7.480	7.726	7.465	7.673	283,297	+0.30(+4.07%)
Mar 20, 2003	7.442	7.496	7.342	7.373	241,413	-0.06(-0.83%)
Mar 19, 2003	7.573	7.573	7.304	7.434	200,571	-0.15(-1.93%)
Mar 18, 2003	7.304	7.688	7.188	7.580	633,581	+0.28(+3.90%)
Mar 17, 2003	6.781	7.296	6.781	7.296	373,437	+0.45(+6.63%)
Mar 14, 2003	6.781	7.019	6.773	6.842	362,771	+0.15(+2.18%)
Mar 13, 2003	6.612	6.750	6.535	6.696	424,295	+0.20(+3.08%)
Mar 12, 2003	6.466	6.589	6.396	6.496	209,806	+0.03(+0.48%)
Mar 11, 2003	6.381	6.473	6.358	6.466	267,298	+0.08(+1.33%)
Mar 10, 2003	6.512	6.535	6.366	6.381	220,862	-0.13(-2.01%)
Mar 07, 2003	6.573	6.681	6.496	6.512	459,024	-0.12(-1.85%)
Mar 06, 2003	6.619	6.727	6.543	6.635	360,039	-0.06(-0.92%)
Mar 05, 2003	6.773	6.873	6.612	6.696	330,253	-0.08(-1.14%)
Mar 04, 2003	6.973	6.981	6.750	6.773	296,954	-0.28(-3.93%)
Mar 03, 2003	7.288	7.442	6.927	7.050	174,296	-0.22(-3.07%)
Feb 28, 2003	7.065	7.296	7.058	7.273	259,754	+0.28(+4.07%)
Feb 27, 2003	6.981	7.142	6.927	6.988	214,489	-0.02(-0.22%)
Feb 26, 2003	7.150	7.165	6.919	7.004	185,482	-0.15(-2.04%)
Feb 25, 2003	7.073	7.196	6.919	7.150	224,374	+0.06(+0.87%)
Feb 24, 2003	7.250	7.250	7.081	7.088	111,601	-0.16(-2.23%)
Feb 21, 2003	7.073	7.419	7.073	7.250	167,012	+0.10(+1.40%)
Feb 20, 2003	7.073	7.227	7.073	7.150	145,030	+0.05(+0.65%)
Feb 19, 2003	7.104	7.135	7.011	7.104	171,955	-0.11(-1.49%)
Feb 18, 2003	7.150	7.396	7.150	7.211	175,337	+0.11(+1.52%)
Feb 14, 2003	6.804	7.165	6.804	7.104	238,942	+0.27(+3.94%)
Feb 13, 2003	6.773	6.842	6.704	6.835	385,143	+0.05(+0.68%)
Feb 12, 2003	6.850	6.935	6.704	6.789	176,898	-0.14(-2.00%)
Feb 11, 2003	6.950	7.058	6.735	6.927	198,229	-0.02(-0.22%)
Feb 10, 2003	6.881	7.304	6.765	6.942	222,813	+0.10(+1.46%)
Feb 07, 2003	6.904	6.904	6.758	6.842	342,870	-0.06(-0.89%)
Feb 06, 2003	6.965	7.065	6.758	6.904	353,145	-0.09(-1.32%)
Feb 05, 2003	6.996	7.065	6.850	6.996	302,027	+0.18(+2.71%)
Feb 04, 2003	6.773	6.858	6.650	6.812	281,606	+0.04(+0.57%)
Feb 03, 2003	6.827	6.842	6.666	6.773	214,358	+0.01(+0.11%)
Jan 31, 2003	6.596	6.758	6.458	6.765	530,824	+0.22(+3.41%)
Jan 30, 2003	6.904	6.904	6.543	6.543	345,341	-0.38(-5.44%)
Jan 29, 2003	6.543	6.919	6.435	6.919	502,598	+0.22(+3.21%)
Jan 28, 2003	6.765	6.896	6.573	6.704	859,126	-0.05(-0.68%)
Jan 27, 2003	6.973	7.004	6.727	6.750	535,767	-0.30(-4.25%)
Jan 24, 2003	7.127	7.127	6.888	7.050	390,866	-0.12(-1.61%)
Jan 23, 2003	7.181	7.304	7.119	7.165	399,191	+0.06(+0.87%)
Jan 22, 2003	6.942	7.265	6.842	7.104	625,126	+0.18(+2.67%)
Jan 21, 2003	7.211	7.211	6.912	6.919	510,012	-0.24(-3.33%)
Jan 17, 2003	7.688	7.711	7.158	7.158	568,675	-0.68(-8.73%)
Jan 16, 2003	7.996	8.195	7.703	7.842	238,942	-0.23(-2.86%)
Jan 15, 2003	8.272	8.272	7.957	8.072	218,391	-0.10(-1.22%)
Jan 14, 2003	7.903	8.265	7.903	8.172	284,858	+0.28(+3.51%)
Jan 13, 2003	8.103	8.149	7.803	7.896	348,463	-0.13(-1.63%)
Jan 10, 2003	7.919	8.165	7.880	8.026	373,957	+0.11(+1.36%)
Jan 09, 2003	7.988	8.219	7.888	7.919	406,475	-0.05(-0.58%)
Jan 08, 2003	8.226	8.226	7.957	7.965	166,102	-0.38(-4.60%)
Jan 07, 2003	8.380	8.534	8.280	8.349	260,014	-0.03(-0.37%)
Jan 06, 2003	8.026	8.418	8.026	8.380	627,207	+0.28(+3.42%)
Jan 03, 2003	7.842	8.195	7.842	8.103	581,162	+0.26(+3.33%)
Jan 02, 2003	7.511	7.934	7.465	7.842	335,065	+0.31(+4.08%)
Dec 31, 2002	7.457	7.627	7.419	7.534	710,063	+0.02(+0.20%)
Dec 30, 2002	7.557	7.673	7.319	7.519	652,441	-0.27(-3.46%)
Dec 27, 2002	7.857	7.880	7.703	7.788	288,760	-0.05(-0.69%)
Dec 26, 2002	7.880	8.088	7.719	7.842	292,272	+0.04(+0.49%)
Dec 24, 2002	7.965	7.988	7.742	7.803	229,967	-0.08(-1.07%)
Dec 23, 2002	7.696	7.903	7.696	7.888	642,816	+0.12(+1.48%)
Dec 20, 2002	8.019	8.042	7.457	7.773	751,817	-0.07(-0.88%)
Dec 19, 2002	7.842	8.072	7.742	7.842	352,625	-0.23(-2.86%)
Dec 18, 2002	8.149	8.149	7.796	8.072	394,118	-0.14(-1.69%)
Dec 17, 2002	8.111	8.395	8.111	8.211	264,306	+0.02(+0.28%)
Dec 16, 2002	8.142	8.249	8.080	8.188	365,762	+0.05(+0.66%)
Dec 13, 2002	8.088	8.219	7.865	8.134	207,204	-0.03(-0.38%)
Dec 12, 2002	8.288	8.418	8.034	8.165	241,804	-0.20(-2.39%)
Dec 11, 2002	8.303	8.457	8.126	8.365	236,601	+0.02(+0.18%)
Dec 10, 2002	8.226	8.457	8.226	8.349	294,223	+0.13(+1.59%)
Dec 09, 2002	8.695	8.695	8.111	8.219	321,408	-0.47(-5.40%)
Dec 06, 2002	8.611	8.764	8.611	8.687	215,919	+0.03(+0.36%)
Dec 05, 2002	8.903	8.918	8.465	8.657	313,994	-0.21(-2.34%)
Dec 04, 2002	9.364	9.364	8.572	8.864	335,586	-0.58(-6.11%)
Dec 03, 2002	9.518	9.549	9.303	9.441	363,681	-0.35(-3.53%)
Dec 02, 2002	10.07	10.16	9.610	9.787	393,338	-0.09(-0.93%)
Nov 29, 2002	10.03	10.15	9.779	9.879	171,044	-0.13(-1.31%)
Nov 27, 2002	9.764	10.07	9.702	10.01	487,900	+0.39(+4.08%)
Nov 26, 2002	9.648	9.825	9.441	9.618	792,139	-0.22(-2.27%)
Nov 25, 2002	9.226	9.841	9.226	9.841	706,682	+0.70(+7.65%)
Nov 22, 2002	9.133	9.218	8.964	9.141	501,818	-0.08(-0.92%)
Nov 21, 2002	8.803	9.364	8.803	9.226	457,333	+0.56(+6.48%)
Nov 20, 2002	8.195	8.741	8.157	8.664	458,894	+0.55(+6.72%)
Nov 19, 2002	8.034	8.326	8.034	8.119	583,373	+0.08(+0.96%)
Nov 18, 2002	8.042	8.165	7.996	8.042	705,381	+0.14(+1.75%)
Nov 15, 2002	7.465	7.973	7.465	7.903	484,909	+0.30(+3.94%)
Nov 14, 2002	7.381	7.719	7.304	7.603	187,694	+0.37(+5.10%)
Nov 13, 2002	7.373	7.411	7.150	7.234	579,471	-0.08(-1.16%)
Nov 12, 2002	7.142	7.381	7.042	7.319	425,856	+0.28(+3.93%)
Nov 11, 2002	7.381	7.388	6.981	7.042	527,702	-0.38(-5.18%)
Nov 08, 2002	7.803	7.803	7.196	7.427	342,349	-0.25(-3.30%)
Nov 07, 2002	7.826	7.826	7.611	7.680	314,904	-0.30(-3.76%)
Nov 06, 2002	7.688	7.980	7.688	7.980	268,208	+0.34(+4.43%)
Nov 05, 2002	8.088	8.088	7.603	7.642	426,116	-0.43(-5.33%)
Nov 04, 2002	7.842	8.457	7.811	8.072	549,164	+0.38(+5.00%)
Nov 01, 2002	7.150	7.688	7.127	7.688	203,953	+0.45(+6.16%)
Oct 31, 2002	7.304	7.411	7.111	7.242	450,569	-0.02(-0.32%)
Oct 30, 2002	7.111	7.534	7.111	7.265	307,880	+0.14(+1.94%)
Oct 29, 2002	7.619	7.680	7.011	7.127	399,451	-0.51(-6.65%)
Oct 28, 2002	7.703	7.957	7.627	7.634	286,288	+0.01(+0.10%)
Oct 25, 2002	7.234	7.703	7.234	7.627	545,392	+0.34(+4.64%)
Oct 24, 2002	7.480	7.803	7.258	7.288	321,018	-0.12(-1.56%)
Oct 23, 2002	7.073	7.442	6.965	7.404	425,075	+0.23(+3.22%)
Oct 22, 2002	7.111	7.404	7.042	7.173	226,585	-0.27(-3.62%)
Oct 21, 2002	6.958	7.496	6.835	7.442	414,539	+0.43(+6.14%)
Oct 18, 2002	6.950	7.058	6.842	7.011	542,010	+0.07(+1.00%)
Oct 17, 2002	6.919	7.304	6.727	6.942	488,290	+0.18(+2.61%)
Oct 16, 2002	7.319	7.327	6.612	6.765	335,456	-0.71(-9.46%)
Oct 15, 2002	6.996	7.473	6.996	7.473	245,446	+0.66(+9.71%)
Oct 14, 2002	6.996	7.042	6.796	6.812	423,254	-0.11(-1.56%)
Oct 11, 2002	6.535	7.042	6.404	6.919	650,230	+0.68(+10.97%)
Oct 10, 2002	5.897	6.258	5.620	6.235	841,046	+0.42(+7.13%)
Oct 09, 2002	5.651	6.027	5.651	5.820	549,164	-0.07(-1.17%)
Oct 08, 2002	5.804	6.112	5.705	5.889	669,091	+0.09(+1.59%)
Oct 07, 2002	6.573	6.573	5.797	5.797	620,184	-0.62(-9.70%)
Oct 04, 2002	6.727	6.765	6.381	6.420	372,266	-0.31(-4.57%)
Oct 03, 2002	6.819	6.958	6.619	6.727	65,036	-0.15(-2.23%)
Oct 02, 2002	6.927	7.181	6.735	6.881	78,043	-0.05(-0.67%)
Oct 01, 2002	6.765	7.073	6.696	6.927	427,026	+0.27(+4.04%)
Sep 30, 2002	6.935	6.942	6.658	6.658	583,113	-0.45(-6.38%)
Sep 27, 2002	7.158	7.227	7.050	7.111	552,156	-0.04(-0.54%)
Sep 26, 2002	7.434	7.580	7.150	7.150	348,853	-0.31(-4.12%)
Sep 25, 2002	7.304	7.457	7.127	7.457	117,064	+0.42(+5.90%)
Sep 24, 2002	7.073	7.327	7.042	7.042	528,873	-0.19(-2.66%)
Sep 23, 2002	7.465	7.504	7.227	7.234	26,014	-0.31(-4.08%)
Sep 20, 2002	7.519	7.650	7.273	7.542	304,238	+0.05(+0.62%)
Sep 19, 2002	7.573	7.803	7.496	7.496	427,417	-0.20(-2.60%)
Sep 18, 2002	7.957	7.957	7.696	7.696	494,794	-0.26(-3.28%)
Sep 17, 2002	8.119	8.234	7.942	7.957	470,861	-0.12(-1.52%)
Sep 16, 2002	8.226	8.226	7.919	8.080	755,329	-0.08(-0.94%)
Sep 13, 2002	8.149	8.288	8.072	8.157	637,613	-0.04(-0.47%)
Sep 12, 2002	8.595	8.595	8.111	8.195	664,148	-0.58(-6.65%)
Sep 11, 2002	8.649	8.918	8.649	8.780	266,387	+0.07(+0.79%)
Sep 10, 2002	8.826	8.880	8.672	8.711	416,230	-0.06(-0.70%)
Sep 09, 2002	8.880	8.941	8.687	8.772	275,752	-0.22(-2.40%)
Sep 06, 2002	9.226	9.241	8.734	8.987	414,019	+0.13(+1.48%)
Sep 05, 2002	8.964	8.964	8.810	8.857	213,578	-0.17(-1.87%)
Sep 04, 2002	8.903	9.033	8.841	9.026	442,245	+0.20(+2.26%)
Sep 03, 2002	9.379	9.379	8.718	8.826	597,811	-0.62(-6.51%)
Aug 30, 2002	9.533	9.610	9.356	9.441	249,348	-0.13(-1.37%)
Aug 29, 2002	9.764	9.902	9.541	9.572	404,004	-0.19(-1.97%)
Aug 28, 2002	10.11	10.11	9.756	9.764	223,984	-0.24(-2.38%)
Aug 27, 2002	10.16	10.26	9.994	10.00	409,987	-0.14(-1.36%)
Aug 26, 2002	10.03	10.19	10.01	10.14	165,581	-0.03(-0.30%)
Aug 23, 2002	10.15	10.29	9.994	10.17	971,899	-0.06(-0.60%)
Aug 22, 2002	10.19	10.32	10.03	10.23	423,514	-0.03(-0.30%)
Aug 21, 2002	10.17	10.35	10.14	10.26	367,844	+0.12(+1.14%)
Aug 20, 2002	10.39	10.93	9.994	10.15	352,105	-0.15(-1.49%)
Aug 16, 2002	9.779	10.38	9.687	10.30	319,717	+0.46(+4.69%)
Aug 15, 2002	9.648	9.910	9.387	9.841	663,368	+0.27(+2.81%)
Aug 14, 2002	9.149	9.618	8.895	9.572	184,962	+0.42(+4.62%)
Aug 13, 2002	9.433	9.587	9.033	9.149	192,246	-0.33(-3.49%)
Aug 12, 2002	9.487	9.572	9.149	9.479	245,966	-0.01(-0.08%)
Aug 07, 2002	9.418	9.602	9.149	9.487	505,980	+0.26(+2.83%)
Aug 06, 2002	8.895	9.341	8.895	9.226	393,078	+0.41(+4.62%)
Aug 05, 2002	9.379	9.402	8.657	8.818	305,799	-0.56(-5.98%)
Aug 02, 2002	9.764	9.810	9.233	9.379	280,045	-0.45(-4.61%)
Aug 01, 2002	10.07	10.38	9.618	9.833	379,420	-0.25(-2.52%)
Jul 31, 2002	10.32	10.34	9.994	10.09	296,694	-0.23(-2.24%)
Jul 30, 2002	9.879	10.46	9.618	10.32	507,931	+0.44(+4.44%)
Jul 29, 2002	9.456	9.918	9.402	9.879	406,345	+0.73(+7.98%)
Jul 26, 2002	9.303	9.541	9.072	9.149	551,505	-0.15(-1.65%)
Jul 25, 2002	10.16	10.18	9.303	9.303	334,805	-0.93(-9.09%)
Jul 24, 2002	10.06	10.23	9.618	10.23	475,023	+0.10(+0.99%)
Jul 23, 2002	10.15	10.31	9.841	10.13	435,871	-0.10(-0.98%)
Jul 22, 2002	11.16	11.16	9.994	10.23	926,243	-1.22(-10.67%)
Jul 19, 2002	10.76	11.46	10.49	11.46	545,002	+0.36(+3.26%)
Jul 17, 2002	11.22	11.46	10.79	11.09	299,035	-0.02(-0.14%)
Jul 12, 2002	11.15	11.34	10.92	11.11	638,264	-0.01(-0.07%)
Jul 11, 2002	10.94	11.14	10.53	11.12	826,348	-0.02(-0.14%)
Jul 10, 2002	11.43	11.53	11.07	11.13	507,801	-0.30(-2.62%)
Jul 09, 2002	11.92	11.92	11.43	11.43	522,890	-0.54(-4.50%)
Jul 08, 2002	11.84	12.19	11.84	11.97	594,429	+0.13(+1.10%)
Jul 05, 2002	11.52	11.93	11.49	11.84	274,452	+0.51(+4.48%)
Jul 04, 2002	11.34	11.57	10.78	11.33	591,698	+0.00(+0.00%)
Jul 03, 2002	11.34	11.57	10.78	11.33	591,698	-0.05(-0.41%)
Jul 02, 2002	12.03	12.10	11.37	11.38	510,143	-0.68(-5.61%)
Jul 01, 2002	12.68	12.84	11.95	12.05	529,523	-0.50(-3.98%)
Jun 28, 2002	13.31	13.33	12.55	12.55	681,318	-0.75(-5.61%)
Jun 27, 2002	13.30	13.45	12.93	13.30	240,113	+0.12(+0.87%)
Jun 26, 2002	13.32	13.32	12.76	13.19	385,273	-0.13(-0.98%)
Jun 25, 2002	13.49	13.76	13.21	13.32	208,375	-0.14(-1.03%)
Jun 21, 2002	13.69	13.84	13.38	13.45	231,658	-0.23(-1.69%)
Jun 20, 2002	13.84	13.92	13.38	13.68	567,114	-0.15(-1.11%)
Jun 19, 2002	14.34	14.34	13.78	13.84	288,239	-0.54(-3.74%)
Jun 18, 2002	14.41	14.71	14.22	14.38	385,663	-0.05(-0.32%)
Jun 17, 2002	14.38	14.57	14.22	14.42	466,829	+0.10(+0.70%)
Jun 14, 2002	14.15	14.43	13.61	14.32	479,185	-0.10(-0.69%)
Jun 12, 2002	14.93	14.93	14.22	14.42	459,024	-0.44(-2.95%)
Jun 11, 2002	15.40	15.53	14.68	14.86	223,854	-0.48(-3.16%)
Jun 10, 2002	15.70	15.84	15.33	15.35	174,947	-0.22(-1.43%)
Jun 07, 2002	15.45	15.62	15.12	15.57	274,972	-0.23(-1.46%)
Jun 06, 2002	15.71	15.91	15.53	15.80	163,240	-0.02(-0.15%)
Jun 05, 2002	16.11	16.20	15.62	15.82	330,773	-0.67(-4.06%)
May 31, 2002	16.57	17.04	16.38	16.49	263,916	-0.52(-3.03%)
May 28, 2002	17.10	17.22	16.86	17.01	117,975	-0.09(-0.54%)
May 27, 2002	16.99	17.14	16.84	17.10	236,341	+0.00(+0.00%)
May 24, 2002	16.99	17.14	16.84	17.10	236,341	-0.04(-0.22%)
May 23, 2002	17.19	17.30	17.01	17.14	252,209	-0.05(-0.31%)
May 22, 2002	17.18	17.29	16.99	17.19	290,841	-0.18(-1.06%)
May 21, 2002	17.84	18.14	17.22	17.38	462,276	-0.43(-2.42%)
May 20, 2002	17.91	17.91	17.61	17.81	608,347	-0.26(-1.45%)
May 17, 2002	17.34	18.07	17.34	18.07	447,058	+0.85(+4.96%)
May 16, 2002	17.30	17.38	16.91	17.21	78,043	-0.08(-0.49%)
May 15, 2002	16.84	17.30	16.68	17.30	700,698	+0.46(+2.74%)
May 14, 2002	16.18	16.84	16.18	16.84	275,752	+0.81(+5.04%)
May 13, 2002	15.74	16.11	15.72	16.03	240,893	+0.35(+2.26%)
May 10, 2002	16.09	16.10	15.61	15.68	291,491	-0.42(-2.58%)
May 09, 2002	16.30	16.30	15.86	16.09	325,960	-0.32(-1.97%)
May 08, 2002	15.34	16.44	15.28	16.41	592,608	+1.66(+11.26%)
May 07, 2002	15.22	15.22	14.59	14.75	280,435	-0.38(-2.54%)
May 06, 2002	15.15	15.43	15.01	15.14	248,307	-0.02(-0.10%)
May 03, 2002	15.22	15.29	14.95	15.15	296,174	-0.10(-0.66%)
May 02, 2002	15.38	15.53	14.99	15.25	65,036	-0.16(-1.05%)

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.