Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	13.45	13.62	13.32	13.43	29,692	-0.10(-0.76%)
Mar 28, 2003	13.45	13.67	13.42	13.54	37,115	+0.17(+1.29%)
Mar 27, 2003	13.92	13.92	13.10	13.36	71,679	-0.16(-1.15%)
Mar 26, 2003	14.10	14.10	13.52	13.52	81,654	-0.58(-4.10%)
Mar 25, 2003	14.10	14.41	14.10	14.10	31,316	+0.03(+0.18%)
Mar 24, 2003	14.10	14.14	13.97	14.07	97,776	-0.09(-0.67%)
Mar 21, 2003	13.67	14.17	13.67	14.17	3,015,660	+0.50(+3.66%)
Mar 20, 2003	13.54	13.75	13.36	13.67	24,937	+0.09(+0.70%)
Mar 19, 2003	13.71	13.71	13.45	13.57	31,664	-0.18(-1.32%)
Mar 18, 2003	13.67	13.75	13.62	13.75	56,485	+0.09(+0.63%)
Mar 17, 2003	13.32	13.67	13.27	13.67	142,431	+0.39(+2.92%)
Mar 14, 2003	13.19	13.28	13.10	13.28	60,081	+0.00(+0.00%)
Mar 13, 2003	13.02	13.32	12.98	13.28	79,683	+0.30(+2.33%)
Mar 12, 2003	13.02	13.04	12.89	12.98	41,059	-0.06(-0.46%)
Mar 11, 2003	12.98	13.10	12.98	13.04	13,106	+0.06(+0.47%)
Mar 10, 2003	12.93	13.13	12.92	12.98	62,400	-0.17(-1.31%)
Mar 07, 2003	13.02	13.45	12.93	13.15	28,764	+0.01(+0.07%)
Mar 06, 2003	13.14	13.15	13.10	13.14	51,730	+0.00(+0.00%)
Mar 05, 2003	12.98	13.14	12.89	13.14	26,792	+0.21(+1.60%)
Mar 04, 2003	12.85	12.98	12.82	12.93	9,510	+0.09(+0.67%)
Mar 03, 2003	12.93	13.00	12.80	12.85	69,360	-0.09(-0.67%)
Feb 28, 2003	13.02	13.02	12.85	12.93	172,820	-0.14(-1.06%)
Feb 27, 2003	12.98	13.15	12.85	13.07	24,009	+0.09(+0.73%)
Feb 26, 2003	13.54	13.54	12.93	12.98	36,071	-0.59(-4.38%)
Feb 25, 2003	13.19	13.57	12.93	13.57	55,441	+0.33(+2.47%)
Feb 24, 2003	13.66	13.92	13.15	13.24	83,858	-0.41(-3.03%)
Feb 21, 2003	13.54	13.88	13.46	13.66	49,178	+0.21(+1.54%)
Feb 20, 2003	13.58	13.58	13.35	13.45	19,253	-0.14(-1.01%)
Feb 19, 2003	13.58	13.70	13.45	13.59	31,780	+0.04(+0.32%)
Feb 18, 2003	12.89	14.01	12.89	13.54	109,723	+0.70(+5.44%)
Feb 14, 2003	12.63	12.85	12.59	12.85	56,717	+0.30(+2.41%)
Feb 13, 2003	12.50	12.57	12.28	12.54	44,654	+0.34(+2.75%)
Feb 12, 2003	12.24	12.42	12.14	12.21	54,977	-0.04(-0.35%)
Feb 11, 2003	12.33	12.33	12.08	12.25	38,855	-0.10(-0.84%)
Feb 10, 2003	11.94	12.37	11.85	12.35	72,723	+0.46(+3.84%)
Feb 07, 2003	11.98	11.98	11.90	11.90	41,523	-0.04(-0.36%)
Feb 06, 2003	12.08	12.11	11.74	11.94	70,404	-0.09(-0.79%)
Feb 05, 2003	12.03	12.16	11.98	12.04	65,532	+0.14(+1.16%)
Feb 04, 2003	11.89	11.92	11.81	11.90	40,943	+0.01(+0.07%)
Feb 03, 2003	12.03	12.03	11.83	11.89	51,034	-0.13(-1.08%)
Jan 31, 2003	11.81	12.06	11.81	12.02	80,146	+0.29(+2.50%)
Jan 30, 2003	11.85	11.86	11.64	11.73	50,918	-0.13(-1.09%)
Jan 29, 2003	11.90	11.99	11.62	11.85	55,789	-0.04(-0.36%)
Jan 28, 2003	11.75	11.95	11.55	11.90	178,387	+0.23(+2.00%)
Jan 27, 2003	11.77	11.82	11.53	11.67	30,852	-0.19(-1.60%)
Jan 24, 2003	12.42	12.42	11.85	11.85	37,463	-0.49(-3.98%)
Jan 23, 2003	12.35	12.37	12.15	12.35	29,344	+0.02(+0.14%)
Jan 22, 2003	12.59	12.67	12.33	12.33	34,100	-0.28(-2.19%)
Jan 21, 2003	13.02	13.02	12.56	12.60	20,529	-0.33(-2.53%)
Jan 17, 2003	13.36	13.36	12.93	12.93	32,012	-0.30(-2.28%)
Jan 16, 2003	13.06	13.23	13.06	13.23	28,764	+0.23(+1.79%)
Jan 15, 2003	13.02	13.10	12.93	13.00	39,667	-0.04(-0.33%)
Jan 14, 2003	13.35	13.35	12.93	13.04	74,579	-0.35(-2.64%)
Jan 13, 2003	13.36	13.53	13.15	13.40	82,466	+0.05(+0.39%)
Jan 10, 2003	13.36	13.58	13.31	13.35	67,156	-0.10(-0.77%)
Jan 09, 2003	13.61	13.79	13.45	13.45	47,670	-0.13(-0.95%)
Jan 08, 2003	13.84	13.84	13.54	13.58	29,112	-0.17(-1.25%)
Jan 07, 2003	14.27	14.29	13.75	13.75	41,523	-0.49(-3.45%)
Jan 06, 2003	14.53	14.57	14.19	14.24	32,476	-0.20(-1.37%)
Jan 03, 2003	14.23	14.74	14.22	14.44	55,673	+0.30(+2.13%)
Jan 02, 2003	13.62	14.18	13.41	14.14	31,548	+0.57(+4.19%)
Dec 31, 2002	13.54	13.88	13.42	13.57	44,654	+0.03(+0.25%)
Dec 30, 2002	13.79	13.79	13.54	13.54	60,661	-0.17(-1.26%)
Dec 27, 2002	13.36	13.76	13.29	13.71	36,999	+0.46(+3.45%)
Dec 26, 2002	13.49	13.74	13.25	13.25	22,153	-0.20(-1.47%)
Dec 24, 2002	13.55	13.58	13.41	13.45	8,351	-0.13(-0.95%)
Dec 23, 2002	13.10	13.66	13.03	13.58	57,645	+0.43(+3.28%)
Dec 20, 2002	12.89	13.19	12.76	13.15	60,545	+0.39(+3.04%)
Dec 19, 2002	12.80	12.93	12.72	12.76	43,379	-0.09(-0.67%)
Dec 18, 2002	13.29	13.29	12.81	12.85	21,805	-0.43(-3.25%)
Dec 17, 2002	13.41	13.41	13.19	13.28	32,940	-0.15(-1.09%)
Dec 16, 2002	13.49	13.66	13.19	13.42	55,905	-0.03(-0.19%)
Dec 13, 2002	13.61	13.75	13.45	13.45	78,755	-0.22(-1.58%)
Dec 12, 2002	13.42	13.70	13.36	13.67	35,260	+0.24(+1.80%)
Dec 11, 2002	13.62	13.62	13.32	13.42	70,868	-0.28(-2.08%)
Dec 10, 2002	13.15	13.72	13.15	13.71	48,482	+0.65(+4.95%)
Dec 09, 2002	13.14	13.28	12.98	13.06	40,015	-0.18(-1.37%)
Dec 06, 2002	13.34	13.34	13.13	13.24	98,008	-0.18(-1.35%)
Dec 05, 2002	13.45	13.49	13.28	13.42	31,664	+0.04(+0.32%)
Dec 04, 2002	13.45	13.60	13.36	13.38	49,990	-0.16(-1.15%)
Dec 03, 2002	13.62	13.68	13.51	13.54	38,507	-0.13(-0.95%)
Dec 02, 2002	13.71	13.88	13.55	13.67	63,908	+0.06(+0.44%)
Nov 29, 2002	13.79	13.79	13.45	13.61	86,526	-0.02(-0.13%)
Nov 27, 2002	13.31	13.62	13.15	13.62	56,021	+0.39(+2.93%)
Nov 26, 2002	13.28	13.39	13.02	13.23	58,225	-0.36(-2.66%)
Nov 25, 2002	13.45	13.73	13.32	13.60	54,977	+0.10(+0.77%)
Nov 22, 2002	13.23	13.51	13.12	13.49	42,799	+0.17(+1.29%)
Nov 21, 2002	13.54	13.54	13.26	13.32	42,683	-0.11(-0.83%)
Nov 20, 2002	12.93	13.43	12.89	13.43	44,538	+0.48(+3.73%)
Nov 19, 2002	13.02	13.26	12.85	12.95	56,601	-0.07(-0.53%)
Nov 18, 2002	13.23	13.23	12.89	13.02	63,908	+0.00(+0.00%)
Nov 15, 2002	13.62	13.62	12.60	13.02	201,585	-0.66(-4.85%)
Nov 14, 2002	13.88	13.97	13.57	13.68	61,589	-0.11(-0.81%)
Nov 13, 2002	13.71	13.86	13.62	13.79	36,999	+0.22(+1.59%)
Nov 12, 2002	13.67	13.99	13.49	13.58	86,294	+0.09(+0.64%)
Nov 11, 2002	13.54	13.65	13.45	13.49	68,780	+0.04(+0.32%)
Nov 08, 2002	13.60	13.60	13.36	13.45	124,337	-0.27(-1.95%)
Nov 07, 2002	13.62	13.77	13.36	13.72	124,222	+0.09(+0.70%)
Nov 06, 2002	13.58	13.62	13.36	13.62	270,597	+0.09(+0.64%)
Nov 05, 2002	14.23	14.23	13.41	13.54	147,767	-0.59(-4.21%)
Nov 04, 2002	14.23	14.27	14.01	14.13	83,742	-0.09(-0.67%)
Nov 01, 2002	14.23	14.27	14.14	14.23	204,252	+0.03(+0.18%)
Oct 31, 2002	14.18	14.27	13.54	14.20	88,150	+0.06(+0.43%)
Oct 30, 2002	14.18	14.23	14.04	14.14	124,222	-0.12(-0.85%)
Oct 29, 2002	14.40	14.44	14.10	14.26	148,463	-0.22(-1.55%)
Oct 28, 2002	14.66	14.66	14.31	14.48	96,385	-0.17(-1.18%)
Oct 25, 2002	14.57	14.66	14.42	14.66	62,632	+0.17(+1.19%)
Oct 24, 2002	15.09	15.09	14.31	14.48	108,911	-0.60(-4.00%)
Oct 23, 2002	15.65	15.65	15.04	15.09	178,155	-0.56(-3.58%)
Oct 22, 2002	15.79	15.79	15.52	15.65	46,046	-0.13(-0.82%)
Oct 21, 2002	15.39	15.78	15.11	15.78	33,868	+0.47(+3.10%)
Oct 18, 2002	15.28	15.39	15.01	15.30	23,313	+0.00(+0.00%)
Oct 17, 2002	14.73	15.35	14.73	15.30	27,952	+0.57(+3.86%)
Oct 16, 2002	15.35	15.39	14.70	14.73	30,156	-0.57(-3.72%)
Oct 15, 2002	14.48	15.30	14.48	15.30	29,808	+0.94(+6.54%)
Oct 14, 2002	14.45	14.61	14.36	14.36	34,796	-0.08(-0.54%)
Oct 11, 2002	14.31	14.85	13.92	14.44	65,068	+0.17(+1.21%)
Oct 10, 2002	13.79	14.44	13.72	14.27	59,037	+0.70(+5.15%)
Oct 09, 2002	14.48	14.61	13.56	13.57	52,426	-0.96(-6.59%)
Oct 08, 2002	14.40	14.56	14.11	14.53	255,171	+0.08(+0.54%)
Oct 07, 2002	14.61	14.79	14.31	14.45	42,103	+0.01(+0.06%)
Oct 04, 2002	15.17	15.26	14.42	14.44	49,062	-0.65(-4.29%)
Oct 03, 2002	14.96	15.56	14.96	15.09	27,256	+0.04(+0.29%)
Oct 02, 2002	15.61	15.86	15.04	15.04	51,846	-0.59(-3.75%)
Oct 01, 2002	14.23	15.63	14.23	15.63	68,896	+1.49(+10.55%)
Sep 30, 2002	14.83	14.83	13.97	14.14	69,128	-0.56(-3.81%)
Sep 27, 2002	15.30	15.35	14.70	14.70	37,347	-0.60(-3.94%)
Sep 26, 2002	14.87	15.30	14.83	15.30	35,607	+0.52(+3.50%)
Sep 25, 2002	13.67	14.79	13.67	14.79	71,563	+1.12(+8.20%)
Sep 24, 2002	13.62	13.67	13.41	13.67	120,278	-0.04(-0.31%)
Sep 23, 2002	14.70	14.70	13.71	13.71	50,918	-0.91(-6.19%)
Sep 20, 2002	14.70	14.74	14.53	14.61	53,469	+0.04(+0.30%)
Sep 19, 2002	14.92	15.04	14.48	14.57	35,607	-0.37(-2.48%)
Sep 18, 2002	14.79	15.00	14.70	14.94	25,865	+0.16(+1.05%)
Sep 17, 2002	14.96	15.04	14.79	14.79	255,171	-0.09(-0.58%)
Sep 16, 2002	15.04	15.05	14.87	14.87	18,093	-0.13(-0.86%)
Sep 13, 2002	14.84	15.09	14.68	15.00	25,517	+0.12(+0.81%)
Sep 12, 2002	14.74	15.07	14.70	14.88	27,024	+0.09(+0.64%)
Sep 11, 2002	15.09	15.09	14.79	14.79	36,999	-0.30(-2.00%)
Sep 10, 2002	14.89	15.26	14.79	15.09	121,090	+0.34(+2.34%)
Sep 09, 2002	14.66	14.87	14.53	14.74	150,203	+0.09(+0.65%)
Sep 06, 2002	14.48	14.66	14.44	14.65	99,632	+0.21(+1.43%)
Sep 05, 2002	14.66	14.66	14.40	14.44	24,937	-0.22(-1.47%)
Sep 04, 2002	14.57	14.66	14.54	14.66	60,661	+0.09(+0.59%)
Sep 03, 2002	15.13	15.14	14.53	14.57	11,598	-0.56(-3.70%)
Aug 30, 2002	15.12	15.62	15.00	15.13	27,720	+0.00(+0.00%)
Aug 29, 2002	15.67	15.78	15.12	15.13	73,303	-0.52(-3.31%)
Aug 28, 2002	15.69	15.79	15.65	15.65	40,363	-0.17(-1.09%)
Aug 27, 2002	16.08	16.09	15.73	15.82	33,636	-0.26(-1.61%)
Aug 26, 2002	15.95	16.12	15.61	16.08	72,143	+0.13(+0.81%)
Aug 23, 2002	15.91	16.04	15.85	15.95	105,896	+0.00(+0.00%)
Aug 22, 2002	16.08	16.16	15.90	15.95	47,322	-0.09(-0.54%)
Aug 21, 2002	15.82	16.17	15.82	16.04	103,344	+0.13(+0.81%)
Aug 20, 2002	15.86	16.03	15.68	15.91	42,799	+0.07(+0.44%)
Aug 16, 2002	15.43	15.88	15.43	15.84	18,093	+0.19(+1.21%)
Aug 15, 2002	15.80	15.82	15.52	15.65	72,027	-0.16(-0.98%)
Aug 14, 2002	14.87	15.80	14.61	15.80	49,874	+0.63(+4.15%)
Aug 13, 2002	15.66	15.86	15.17	15.17	28,764	-0.47(-3.03%)
Aug 12, 2002	16.04	16.04	15.56	15.65	29,112	-0.30(-1.89%)
Aug 07, 2002	15.56	16.04	15.50	15.95	112,275	+0.47(+3.06%)
Aug 06, 2002	15.17	15.69	15.17	15.48	78,755	+0.09(+0.56%)
Aug 05, 2002	15.95	15.95	15.39	15.39	47,786	-0.50(-3.15%)
Aug 02, 2002	16.36	16.38	15.89	15.89	100,560	-0.43(-2.64%)
Aug 01, 2002	15.35	16.38	15.35	16.32	61,589	+1.06(+6.95%)
Jul 31, 2002	15.69	15.90	15.26	15.26	45,814	-0.34(-2.21%)
Jul 30, 2002	16.38	16.38	15.61	15.61	74,579	-0.78(-4.74%)
Jul 29, 2002	16.00	16.38	16.00	16.38	72,607	+0.47(+2.93%)
Jul 26, 2002	16.04	16.04	15.86	15.92	91,513	+0.09(+0.54%)
Jul 25, 2002	15.56	16.21	15.56	15.83	112,855	+0.27(+1.72%)
Jul 24, 2002	13.58	15.56	13.35	15.56	54,165	+1.92(+14.10%)
Jul 23, 2002	13.98	14.02	13.38	13.64	70,520	-0.33(-2.35%)
Jul 22, 2002	13.45	14.10	13.45	13.97	80,262	-0.69(-4.71%)
Jul 19, 2002	14.66	15.30	14.56	14.66	51,382	-1.08(-6.85%)
Jul 17, 2002	14.94	15.73	14.94	15.73	47,554	-0.84(-5.10%)
Jul 12, 2002	16.81	16.86	16.58	16.58	27,488	-0.28(-1.64%)
Jul 11, 2002	17.03	17.03	16.60	16.86	92,441	-0.22(-1.26%)
Jul 10, 2002	17.30	17.42	16.98	17.07	80,494	-0.23(-1.35%)
Jul 09, 2002	17.25	17.63	17.20	17.30	27,836	+0.07(+0.40%)
Jul 08, 2002	17.36	17.59	16.90	17.23	84,902	-0.11(-0.65%)
Jul 05, 2002	16.55	17.46	16.55	17.35	70,172	+0.75(+4.52%)
Jul 04, 2002	16.12	16.60	15.86	16.60	48,714	+0.00(+0.00%)
Jul 03, 2002	16.12	16.60	15.86	16.60	48,714	+0.26(+1.58%)
Jul 02, 2002	17.07	17.21	16.33	16.34	25,169	-0.80(-4.68%)
Jul 01, 2002	17.24	17.27	16.92	17.14	34,332	+0.03(+0.15%)
Jun 28, 2002	16.81	17.33	16.81	17.11	77,131	+0.34(+2.06%)
Jun 27, 2002	17.03	17.46	16.64	16.77	43,495	-0.34(-2.02%)
Jun 26, 2002	16.60	17.28	16.38	17.11	38,971	+0.39(+2.32%)
Jun 25, 2002	16.17	17.16	16.12	16.73	46,162	-0.52(-3.00%)
Jun 21, 2002	15.91	17.24	15.91	17.24	104,388	+1.46(+9.23%)
Jun 20, 2002	15.53	15.93	15.53	15.79	67,040	+0.31(+2.01%)
Jun 19, 2002	16.17	16.40	15.48	15.48	113,203	-0.74(-4.57%)
Jun 18, 2002	16.81	16.81	16.12	16.22	55,557	-0.16(-1.00%)
Jun 17, 2002	15.95	16.38	15.93	16.38	56,601	+0.91(+5.91%)
Jun 14, 2002	14.70	15.48	14.66	15.47	41,639	+0.66(+4.48%)
Jun 12, 2002	15.00	15.13	14.61	14.80	31,432	+0.02(+0.12%)
Jun 11, 2002	14.83	15.25	14.74	14.79	45,002	-0.12(-0.81%)
Jun 10, 2002	15.85	15.85	14.89	14.91	33,056	-1.00(-6.29%)
Jun 07, 2002	15.43	15.91	15.04	15.91	54,165	+0.39(+2.50%)
Jun 06, 2002	15.73	15.85	15.09	15.52	75,043	-0.20(-1.26%)
Jun 05, 2002	15.69	15.86	15.54	15.72	35,839	-0.36(-2.25%)
May 31, 2002	16.08	16.14	15.79	16.08	33,056	+0.09(+0.54%)
May 28, 2002	16.42	16.43	15.99	15.99	55,905	-0.43(-2.62%)
May 27, 2002	16.68	16.68	16.38	16.42	139,184	+0.00(+0.00%)
May 24, 2002	16.68	16.68	16.38	16.42	45,002	-0.22(-1.35%)
May 23, 2002	16.42	16.67	16.04	16.65	47,786	+0.26(+1.58%)
May 22, 2002	16.38	16.47	16.38	16.39	19,601	+0.01(+0.05%)
May 21, 2002	16.55	16.60	16.37	16.38	49,410	-0.05(-0.31%)
May 20, 2002	16.51	16.51	16.38	16.43	30,968	-0.03(-0.21%)
May 17, 2002	16.47	16.51	16.38	16.47	91,861	+0.03(+0.21%)
May 16, 2002	16.55	16.60	16.17	16.43	102,648	-0.21(-1.24%)
May 15, 2002	16.60	16.64	16.31	16.64	82,930	+0.04(+0.26%)
May 14, 2002	15.91	16.60	15.82	16.60	99,864	+0.78(+4.90%)
May 13, 2002	15.65	15.97	15.58	15.82	112,739	+0.08(+0.49%)
May 10, 2002	15.82	16.08	15.59	15.74	53,933	+0.02(+0.11%)
May 09, 2002	16.04	16.51	15.69	15.73	82,234	-0.29(-1.83%)
May 08, 2002	15.65	16.04	15.52	16.02	146,839	+0.44(+2.82%)
May 07, 2002	15.39	15.73	15.31	15.58	127,237	+0.28(+1.80%)
May 06, 2002	15.51	15.51	15.29	15.30	78,291	-0.21(-1.33%)
May 03, 2002	15.51	15.54	15.42	15.51	82,698	+0.03(+0.17%)
May 02, 2002	15.61	15.61	15.47	15.48	54,513	-0.09(-0.55%)
May 01, 2002	15.70	15.70	15.36	15.57	133,153	-0.13(-0.82%)
Apr 30, 2002	14.74	15.82	14.74	15.70	166,905	+1.00(+6.80%)
Apr 29, 2002	14.48	14.74	14.40	14.70	146,723	+0.22(+1.49%)
Apr 26, 2002	14.74	14.83	14.40	14.48	21,573	-0.13(-0.88%)
Apr 25, 2002	14.53	14.70	14.53	14.61	93,949	-0.03(-0.24%)
Apr 24, 2002	14.79	14.92	14.63	14.65	52,542	-0.05(-0.35%)
Apr 23, 2002	14.87	14.91	14.57	14.70	21,341	-0.09(-0.58%)
Apr 22, 2002	15.17	15.17	14.79	14.79	16,238	-0.43(-2.83%)
Apr 19, 2002	14.83	15.22	14.75	15.22	20,761	+0.54(+3.70%)
Apr 18, 2002	15.04	15.13	14.53	14.67	80,494	-0.24(-1.62%)
Apr 17, 2002	15.30	15.52	14.83	14.92	41,291	-0.39(-2.53%)
Apr 16, 2002	15.30	15.31	15.15	15.30	103,228	+0.07(+0.45%)
Apr 15, 2002	15.13	15.30	15.07	15.23	157,742	+0.24(+1.61%)
Apr 12, 2002	15.00	15.09	14.89	14.99	140,808	+0.12(+0.81%)
Apr 11, 2002	14.96	15.04	14.84	14.87	57,297	-0.09(-0.58%)
Apr 10, 2002	14.87	14.96	14.79	14.96	87,918	+0.30(+2.06%)
Apr 09, 2002	14.25	14.66	14.25	14.66	137,908	+0.41(+2.84%)
Apr 08, 2002	14.14	14.27	13.97	14.25	90,469	+0.20(+1.41%)
Apr 05, 2002	14.01	14.12	13.97	14.05	105,200	+0.09(+0.62%)
Apr 04, 2002	13.97	14.05	13.87	13.97	109,491	+0.11(+0.81%)
Apr 03, 2002	14.05	14.05	13.75	13.86	1,936,981	+0.02(+0.12%)
Apr 02, 2002	14.05	14.05	13.79	13.84	33,404	-0.30(-2.13%)

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.