Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.37	13.73	13.37	13.48	634,787	+0.11(+0.85%)
Apr 29, 2003	12.91	13.45	12.91	13.37	296,349	+0.46(+3.54%)
Apr 28, 2003	12.88	12.94	12.84	12.91	270,813	+0.03(+0.20%)
Apr 25, 2003	12.88	12.91	12.81	12.88	168,509	+0.01(+0.10%)
Apr 24, 2003	12.86	12.88	12.68	12.87	136,352	-0.05(-0.39%)
Apr 23, 2003	12.66	13.12	12.66	12.92	297,295	+0.21(+1.65%)
Apr 22, 2003	12.75	12.81	12.66	12.71	72,983	+0.02(+0.15%)
Apr 21, 2003	12.56	12.75	12.56	12.69	186,479	+0.26(+2.09%)
Apr 17, 2003	12.23	12.44	12.23	12.43	98,362	+0.20(+1.66%)
Apr 16, 2003	12.38	12.43	12.15	12.23	114,599	-0.18(-1.48%)
Apr 15, 2003	12.37	12.52	12.24	12.41	158,578	+0.11(+0.88%)
Apr 14, 2003	12.09	12.31	12.02	12.31	171,662	+0.31(+2.59%)
Apr 11, 2003	11.95	12.05	11.91	12.00	117,751	+0.21(+1.78%)
Apr 10, 2003	11.77	11.83	11.77	11.79	87,801	+0.02(+0.16%)
Apr 09, 2003	11.79	12.03	11.74	11.77	111,288	+0.03(+0.22%)
Apr 08, 2003	11.70	11.80	11.65	11.74	58,166	+0.07(+0.60%)
Apr 07, 2003	11.45	11.99	11.45	11.67	162,361	+0.29(+2.51%)
Apr 04, 2003	11.30	11.54	11.25	11.39	167,721	+0.10(+0.84%)
Apr 03, 2003	11.43	11.46	11.28	11.29	286,103	+0.03(+0.23%)
Apr 02, 2003	11.01	11.30	11.01	11.27	139,505	+0.23(+2.13%)
Apr 01, 2003	10.92	11.04	10.89	11.03	263,877	+0.16(+1.46%)
Mar 31, 2003	10.80	10.97	10.78	10.87	106,559	+0.03(+0.29%)
Mar 28, 2003	10.82	10.91	10.72	10.84	264,192	+0.04(+0.35%)
Mar 27, 2003	10.97	11.01	10.76	10.80	118,382	-0.09(-0.82%)
Mar 26, 2003	11.07	11.11	10.86	10.89	83,703	-0.13(-1.21%)
Mar 25, 2003	11.26	11.26	10.94	11.03	84,806	+0.03(+0.23%)
Mar 24, 2003	11.05	11.07	10.93	11.00	275,069	-0.18(-1.59%)
Mar 21, 2003	11.15	11.20	11.01	11.18	297,295	+0.19(+1.73%)
Mar 20, 2003	11.10	11.14	10.91	10.99	298,714	-0.18(-1.59%)
Mar 19, 2003	11.17	11.20	11.13	11.17	136,037	-0.10(-0.84%)
Mar 18, 2003	11.36	11.42	11.15	11.26	129,258	-0.02(-0.17%)
Mar 17, 2003	10.97	11.29	10.97	11.28	106,244	+0.24(+2.18%)
Mar 14, 2003	11.13	11.23	10.97	11.04	204,292	+0.01(+0.06%)
Mar 13, 2003	10.89	11.07	10.89	11.03	179,543	+0.14(+1.28%)
Mar 12, 2003	10.97	10.99	10.78	10.89	157,948	-0.03(-0.23%)
Mar 11, 2003	10.78	11.06	10.78	10.92	151,485	+0.11(+1.00%)
Mar 10, 2003	10.75	10.89	10.69	10.81	290,674	+0.06(+0.53%)
Mar 07, 2003	10.55	10.75	10.55	10.75	122,953	+0.20(+1.86%)
Mar 06, 2003	10.91	10.97	10.29	10.56	225,414	-0.31(-2.86%)
Mar 05, 2003	10.94	11.15	10.47	10.87	295,088	-0.13(-1.21%)
Mar 04, 2003	11.17	11.37	11.00	11.00	57,220	-0.33(-2.91%)
Mar 03, 2003	11.55	11.55	11.33	11.33	241,020	-0.15(-1.27%)
Feb 28, 2003	11.36	11.48	11.21	11.48	194,991	+0.13(+1.17%)
Feb 27, 2003	11.10	11.35	11.10	11.34	178,597	+0.23(+2.05%)
Feb 26, 2003	11.31	11.31	11.10	11.11	120,431	-0.22(-1.90%)
Feb 25, 2003	11.10	11.34	11.08	11.33	337,964	+0.20(+1.77%)
Feb 24, 2003	10.97	11.18	10.94	11.13	212,331	+0.05(+0.46%)
Feb 21, 2003	11.33	11.38	10.97	11.08	344,112	-0.24(-2.13%)
Feb 20, 2003	11.42	11.43	11.25	11.32	273,492	-0.10(-0.83%)
Feb 19, 2003	11.42	11.47	11.33	11.42	165,514	-0.01(-0.06%)
Feb 18, 2003	11.48	11.48	11.48	11.43	558,808	-0.06(-0.50%)
Feb 14, 2003	11.43	11.57	11.43	11.48	63,998	+0.06(+0.50%)
Feb 13, 2003	11.42	11.44	11.23	11.43	406,062	+0.00(+0.00%)
Feb 12, 2003	11.36	11.47	11.36	11.43	299,029	+0.06(+0.56%)
Feb 11, 2003	11.55	11.55	11.29	11.36	598,531	-0.12(-1.05%)
Feb 10, 2003	11.42	11.53	11.42	11.48	314,162	-0.06(-0.55%)
Feb 07, 2003	11.56	11.64	11.51	11.55	246,064	-0.02(-0.17%)
Feb 06, 2003	11.81	11.85	11.48	11.56	181,908	-0.18(-1.57%)
Feb 05, 2003	11.48	11.79	11.48	11.75	127,997	+0.21(+1.81%)
Feb 04, 2003	11.55	11.61	11.50	11.54	188,528	+0.01(+0.06%)
Feb 03, 2003	11.74	11.76	11.51	11.53	219,267	-0.07(-0.60%)
Jan 31, 2003	11.55	11.64	11.42	11.60	328,033	+0.06(+0.49%)
Jan 30, 2003	11.67	11.67	11.54	11.55	559,596	+0.04(+0.39%)
Jan 29, 2003	11.45	11.61	11.41	11.50	484,720	-0.04(-0.38%)
Jan 28, 2003	11.56	11.60	11.55	11.55	340,013	-0.02(-0.17%)
Jan 27, 2003	11.58	11.67	11.54	11.56	307,541	-0.11(-0.92%)
Jan 24, 2003	11.54	11.70	11.53	11.67	412,997	+0.07(+0.60%)
Jan 23, 2003	11.83	11.87	11.55	11.60	155,898	-0.25(-2.14%)
Jan 22, 2003	12.11	12.11	11.80	11.86	296,192	-0.25(-2.09%)
Jan 21, 2003	12.15	12.22	12.06	12.11	309,906	+0.09(+0.74%)
Jan 17, 2003	12.09	12.09	11.89	12.02	288,310	-0.06(-0.52%)
Jan 16, 2003	12.18	12.36	11.98	12.09	162,046	-0.16(-1.30%)
Jan 15, 2003	12.18	12.53	12.09	12.24	546,985	+0.10(+0.78%)
Jan 14, 2003	11.86	12.24	11.80	12.15	602,314	+0.35(+2.96%)
Jan 13, 2003	11.82	11.96	11.72	11.80	248,114	+0.03(+0.27%)
Jan 10, 2003	11.70	11.85	11.70	11.77	317,472	+0.06(+0.54%)
Jan 09, 2003	11.55	11.81	11.51	11.70	606,413	+0.22(+1.88%)
Jan 08, 2003	11.42	11.58	11.29	11.49	606,413	+0.06(+0.50%)
Jan 07, 2003	11.51	11.54	11.23	11.43	622,491	-0.20(-1.74%)
Jan 06, 2003	11.62	11.77	11.58	11.63	375,796	+0.03(+0.22%)
Jan 03, 2003	11.61	11.70	11.50	11.61	104,195	+0.01(+0.06%)
Jan 02, 2003	11.32	11.64	11.32	11.60	184,903	+0.25(+2.18%)
Dec 31, 2002	11.10	11.42	11.10	11.36	290,832	+0.25(+2.29%)
Dec 30, 2002	11.53	11.53	11.10	11.10	518,611	-0.43(-3.69%)
Dec 27, 2002	11.93	11.93	11.43	11.53	171,031	-0.40(-3.35%)
Dec 26, 2002	11.99	11.99	11.69	11.93	149,120	+0.01(+0.11%)
Dec 24, 2002	11.74	11.99	11.68	11.91	613,979	+0.14(+1.19%)
Dec 23, 2002	13.32	13.96	11.64	11.77	2,441,101	-2.09(-15.06%)
Dec 20, 2002	13.69	14.15	13.64	13.86	168,824	+0.15(+1.11%)
Dec 19, 2002	13.64	13.86	13.64	13.71	136,825	+0.03(+0.23%)
Dec 18, 2002	13.79	13.86	13.59	13.68	113,653	-0.01(-0.05%)
Dec 17, 2002	13.80	13.89	13.66	13.68	101,988	-0.09(-0.64%)
Dec 16, 2002	13.77	13.94	13.64	13.77	129,416	+0.07(+0.51%)
Dec 13, 2002	14.43	14.43	13.64	13.70	316,999	-0.69(-4.80%)
Dec 12, 2002	14.50	14.58	14.34	14.39	45,555	-0.20(-1.35%)
Dec 11, 2002	14.59	14.65	14.51	14.59	56,274	+0.06(+0.44%)
Dec 10, 2002	14.18	14.53	14.15	14.53	60,215	+0.51(+3.62%)
Dec 09, 2002	14.43	14.43	13.96	14.02	78,658	-0.34(-2.39%)
Dec 06, 2002	14.24	14.40	14.23	14.36	97,574	+0.04(+0.27%)
Dec 05, 2002	14.24	14.39	14.15	14.32	52,491	+0.02(+0.13%)
Dec 04, 2002	14.27	14.33	14.08	14.31	60,688	-0.03(-0.18%)
Dec 03, 2002	14.46	14.51	14.29	14.33	94,894	-0.13(-0.88%)
Dec 02, 2002	14.14	14.53	14.14	14.46	300,605	+0.44(+3.17%)
Nov 29, 2002	14.05	14.07	13.99	14.01	23,802	-0.01(-0.09%)
Nov 27, 2002	13.83	14.14	13.83	14.03	188,213	+0.18(+1.33%)
Nov 26, 2002	13.81	13.92	13.75	13.84	191,366	+0.03(+0.23%)
Nov 25, 2002	13.68	13.91	13.68	13.81	102,618	+0.18(+1.35%)
Nov 22, 2002	13.96	14.02	13.63	13.63	348,368	-0.39(-2.81%)
Nov 21, 2002	14.01	14.14	13.83	14.02	349,787	-0.06(-0.41%)
Nov 20, 2002	14.08	14.31	14.08	14.08	221,316	+0.05(+0.36%)
Nov 19, 2002	13.83	14.15	13.83	14.03	243,542	+0.19(+1.38%)
Nov 18, 2002	13.97	14.12	13.83	13.84	155,741	+0.03(+0.18%)
Nov 15, 2002	13.79	13.89	13.73	13.81	132,411	+0.09(+0.65%)
Nov 14, 2002	13.27	13.89	13.27	13.72	157,475	+0.44(+3.34%)
Nov 13, 2002	13.20	13.42	13.20	13.28	177,967	+0.02(+0.14%)
Nov 12, 2002	13.18	13.64	13.18	13.26	378,634	+0.10(+0.72%)
Nov 11, 2002	13.10	13.20	13.10	13.16	348,368	-0.10(-0.72%)
Nov 08, 2002	13.58	13.67	13.11	13.26	1,009,165	-0.25(-1.83%)
Nov 07, 2002	13.99	14.01	13.49	13.51	135,406	-0.45(-3.23%)
Nov 06, 2002	13.86	14.06	13.86	13.96	273,965	+0.15(+1.10%)
Nov 05, 2002	13.80	13.95	13.77	13.80	242,124	+0.01(+0.05%)
Nov 04, 2002	13.62	14.05	13.62	13.80	282,320	+0.34(+2.50%)
Nov 01, 2002	13.32	13.56	13.26	13.46	98,362	+0.22(+1.63%)
Oct 31, 2002	13.48	13.48	13.11	13.25	271,128	+0.05(+0.38%)
Oct 30, 2002	12.66	13.23	12.66	13.20	278,064	+0.66(+5.26%)
Oct 29, 2002	12.37	12.56	12.37	12.54	432,702	+0.14(+1.13%)
Oct 28, 2002	12.78	12.78	12.40	12.40	78,974	-0.34(-2.64%)
Oct 25, 2002	12.59	12.78	12.56	12.73	281,374	+0.04(+0.35%)
Oct 24, 2002	12.78	12.85	12.68	12.69	185,691	+0.00(+0.00%)
Oct 23, 2002	12.85	12.91	12.63	12.69	104,352	-0.06(-0.50%)
Oct 22, 2002	12.66	12.94	12.65	12.75	336,388	+0.05(+0.40%)
Oct 21, 2002	12.37	12.75	12.32	12.70	196,568	+0.36(+2.88%)
Oct 18, 2002	12.34	12.41	12.34	12.35	100,569	-0.04(-0.31%)
Oct 17, 2002	12.31	12.40	12.31	12.38	318,418	+0.02(+0.15%)
Oct 16, 2002	12.47	12.59	12.36	12.36	180,016	-0.26(-2.06%)
Oct 15, 2002	12.81	13.06	12.55	12.62	621,861	-0.01(-0.10%)
Oct 14, 2002	12.47	12.75	12.47	12.64	164,095	+0.01(+0.05%)
Oct 11, 2002	12.34	12.66	12.29	12.63	571,418	+0.34(+2.79%)
Oct 10, 2002	12.28	12.34	12.21	12.29	149,593	+0.01(+0.10%)
Oct 09, 2002	12.37	12.37	12.21	12.28	82,914	-0.16(-1.28%)
Oct 08, 2002	12.21	12.49	12.17	12.43	90,481	+0.19(+1.56%)
Oct 07, 2002	12.55	12.55	12.16	12.24	66,993	-0.29(-2.28%)
Oct 04, 2002	12.37	12.53	12.33	12.53	215,484	+0.16(+1.28%)
Oct 03, 2002	12.11	12.44	12.11	12.37	391,875	+0.32(+2.69%)
Oct 02, 2002	12.36	12.59	12.05	12.05	137,140	-0.44(-3.51%)
Oct 01, 2002	12.12	12.59	12.09	12.48	532,326	+0.43(+3.52%)
Sep 30, 2002	12.05	12.15	11.98	12.06	224,784	-0.03(-0.26%)
Sep 27, 2002	12.34	12.43	12.08	12.09	340,486	-0.34(-2.76%)
Sep 26, 2002	12.31	12.60	12.31	12.43	272,547	+0.16(+1.29%)
Sep 25, 2002	12.12	12.31	12.02	12.28	8,102,326	+0.16(+1.31%)
Sep 24, 2002	12.05	12.29	12.05	12.12	341,905	+0.00(+0.00%)
Sep 23, 2002	12.24	12.24	11.93	12.12	335,284	-0.19(-1.55%)
Sep 20, 2002	12.15	12.41	12.15	12.31	594,275	+0.16(+1.31%)
Sep 19, 2002	12.78	12.82	12.08	12.15	312,743	-0.73(-5.66%)
Sep 18, 2002	12.81	12.91	12.55	12.88	427,500	+0.06(+0.49%)
Sep 17, 2002	13.61	13.70	12.79	12.81	477,785	-0.76(-5.61%)
Sep 16, 2002	13.39	13.61	13.39	13.58	131,781	+0.13(+0.94%)
Sep 13, 2002	13.61	13.73	13.45	13.45	302,182	-0.16(-1.17%)
Sep 12, 2002	13.96	14.05	13.61	13.61	588,758	-0.48(-3.38%)
Sep 11, 2002	14.05	14.21	14.05	14.08	57,378	+0.03(+0.23%)
Sep 10, 2002	13.96	14.12	13.89	14.05	201,454	+0.19(+1.37%)
Sep 09, 2002	13.86	14.01	13.86	13.86	94,737	-0.06(-0.41%)
Sep 06, 2002	14.21	14.24	13.90	13.92	117,909	-0.23(-1.66%)
Sep 05, 2002	14.12	14.27	14.02	14.15	75,979	-0.03(-0.18%)
Sep 04, 2002	14.21	14.37	14.10	14.18	133,672	-0.08(-0.58%)
Sep 03, 2002	14.50	14.50	14.17	14.26	293,354	-0.14(-0.97%)
Aug 30, 2002	14.59	14.62	14.31	14.40	140,608	+0.31(+2.21%)
Aug 29, 2002	14.27	14.31	14.09	14.09	70,619	-0.25(-1.77%)
Aug 28, 2002	14.27	14.40	14.10	14.34	130,677	+0.03(+0.18%)
Aug 27, 2002	14.37	14.43	14.24	14.32	305,650	-0.04(-0.26%)
Aug 26, 2002	14.15	14.38	14.08	14.36	179,228	+0.18(+1.25%)
Aug 23, 2002	14.56	14.57	14.10	14.18	2,569,414	-0.70(-4.69%)
Aug 22, 2002	15.19	15.37	14.88	14.88	81,023	-0.30(-2.01%)
Aug 21, 2002	15.04	15.38	15.04	15.18	167,406	+0.14(+0.93%)
Aug 20, 2002	15.13	15.15	14.97	15.04	108,766	+0.16(+1.11%)
Aug 16, 2002	14.31	14.88	14.28	14.88	191,839	+0.63(+4.45%)
Aug 15, 2002	14.50	14.65	14.24	14.24	223,523	-0.05(-0.35%)
Aug 14, 2002	13.80	14.29	13.80	14.29	125,318	+0.49(+3.54%)
Aug 13, 2002	13.93	13.93	13.80	13.80	102,461	-0.15(-1.09%)
Aug 12, 2002	14.16	14.16	13.93	13.96	19,483,416	+0.10(+0.69%)
Aug 07, 2002	13.67	13.89	13.56	13.86	215,799	+0.23(+1.68%)
Aug 06, 2002	13.56	13.82	13.48	13.63	332,289	+0.08(+0.56%)
Aug 05, 2002	13.76	13.76	13.54	13.56	305,019	-0.20(-1.48%)
Aug 02, 2002	14.10	14.10	13.64	13.76	349,156	-0.18(-1.27%)
Aug 01, 2002	14.13	14.18	13.92	13.94	231,404	-0.19(-1.35%)
Jul 31, 2002	14.27	14.31	13.96	14.13	260,724	-0.15(-1.02%)
Jul 30, 2002	14.08	14.34	13.89	14.27	299,344	+0.22(+1.58%)
Jul 29, 2002	13.92	14.14	13.87	14.05	169,455	+0.29(+2.07%)
Jul 26, 2002	14.18	14.40	13.32	13.77	512,149	-0.52(-3.64%)
Jul 25, 2002	14.22	14.31	13.67	14.29	359,718	+0.02(+0.13%)
Jul 24, 2002	13.89	14.27	13.42	14.27	384,151	+0.41(+2.93%)
Jul 23, 2002	14.27	14.27	13.83	13.86	274,281	-0.36(-2.54%)
Jul 22, 2002	13.96	14.27	13.96	14.22	365,235	+0.14(+0.99%)
Jul 19, 2002	14.62	14.62	14.08	14.08	162,204	-0.51(-3.52%)
Jul 17, 2002	14.27	14.75	14.27	14.60	340,329	+0.61(+4.35%)
Jul 12, 2002	14.65	14.65	13.77	13.99	698,786	-0.60(-4.09%)
Jul 11, 2002	14.59	14.91	14.40	14.58	285,473	-0.09(-0.61%)
Jul 10, 2002	14.75	15.23	14.65	14.67	254,892	-0.05(-0.35%)
Jul 09, 2002	15.12	15.12	14.72	14.72	406,850	-0.39(-2.60%)
Jul 08, 2002	14.46	15.12	14.46	15.12	447,204	+0.27(+1.84%)
Jul 05, 2002	14.50	14.95	14.46	14.84	246,222	+0.38(+2.63%)
Jul 04, 2002	14.24	14.55	14.24	14.46	958,722	+0.00(+0.00%)
Jul 03, 2002	14.24	14.55	14.24	14.46	958,722	+0.06(+0.44%)
Jul 02, 2002	14.81	14.91	14.36	14.40	287,995	-0.56(-3.77%)
Jul 01, 2002	15.38	15.39	14.97	14.97	209,336	-0.26(-1.71%)
Jun 28, 2002	14.86	15.38	14.72	15.23	438,219	+0.52(+3.54%)
Jun 27, 2002	14.43	14.76	14.43	14.71	353,097	+0.37(+2.57%)
Jun 26, 2002	14.69	14.69	14.27	14.34	337,334	-0.35(-2.38%)
Jun 25, 2002	15.61	15.80	14.27	14.69	441,056	-1.02(-6.46%)
Jun 21, 2002	15.64	15.80	15.57	15.70	1,150,719	-0.10(-0.60%)
Jun 20, 2002	15.54	15.94	15.54	15.80	225,730	+0.25(+1.63%)
Jun 19, 2002	15.38	15.54	15.35	15.54	370,437	-0.06(-0.41%)
Jun 18, 2002	15.80	15.80	15.50	15.61	75,506	-0.15(-0.93%)
Jun 17, 2002	15.38	15.97	15.38	15.75	107,663	+0.21(+1.35%)
Jun 14, 2002	15.49	15.58	15.42	15.54	72,195	-0.15(-0.93%)
Jun 12, 2002	15.57	15.73	15.54	15.69	134,460	+0.11(+0.73%)
Jun 11, 2002	15.80	15.83	15.57	15.57	112,392	-0.22(-1.41%)
Jun 10, 2002	15.93	15.94	15.64	15.80	255,995	-0.13(-0.80%)
Jun 07, 2002	15.70	16.05	15.53	15.92	170,873	+0.10(+0.60%)
Jun 06, 2002	15.95	15.95	15.73	15.83	204,765	-0.10(-0.60%)
Jun 05, 2002	15.80	15.99	15.80	15.92	119,170	-0.25(-1.57%)
May 31, 2002	15.92	16.24	15.80	16.18	234,084	-0.67(-3.95%)
May 28, 2002	16.81	16.94	16.72	16.84	342,693	+0.09(+0.53%)
May 27, 2002	16.43	17.22	16.34	16.75	402,909	+0.00(+0.00%)
May 24, 2002	16.43	17.22	16.34	16.75	402,909	+0.48(+2.96%)
May 23, 2002	16.04	16.42	16.02	16.27	459,814	+0.28(+1.75%)
May 22, 2002	16.01	16.15	15.99	15.99	428,445	+0.08(+0.52%)
May 21, 2002	15.64	15.99	15.64	15.91	696,737	+0.08(+0.52%)
May 20, 2002	15.83	15.94	15.73	15.83	293,512	-0.41(-2.54%)
May 17, 2002	16.32	16.43	16.18	16.24	299,975	-0.11(-0.70%)
May 16, 2002	16.62	16.68	16.20	16.35	172,135	-0.33(-1.98%)
May 15, 2002	16.62	16.70	16.49	16.68	149,751	+0.00(+0.00%)
May 14, 2002	16.54	16.68	16.53	16.68	225,257	-0.01(-0.08%)
May 13, 2002	16.87	16.91	16.39	16.70	366,181	-0.46(-2.70%)
May 10, 2002	17.62	17.62	17.09	17.16	280,744	-0.46(-2.59%)
May 09, 2002	18.20	18.21	17.60	17.62	208,075	-0.58(-3.21%)
May 08, 2002	18.12	18.37	17.86	18.20	599,950	-0.08(-0.45%)
May 07, 2002	17.98	18.37	17.98	18.28	427,342	+0.34(+1.91%)
May 06, 2002	17.70	17.98	17.70	17.94	75,821	-0.01(-0.07%)
May 03, 2002	17.98	18.05	17.70	17.95	146,756	+0.03(+0.18%)
May 02, 2002	17.76	17.92	17.72	17.92	234,872	+0.14(+0.79%)

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.