Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	9.959	10.05	9.920	9.920	249,109	-0.05(-0.45%)
Dec 30, 2002	9.862	9.985	9.791	9.965	212,485	+0.15(+1.52%)
Dec 27, 2002	9.952	10.04	9.817	9.817	163,961	-0.14(-1.43%)
Dec 26, 2002	10.02	10.11	9.933	9.959	135,990	-0.05(-0.52%)
Dec 24, 2002	9.965	10.02	9.965	10.01	48,060	-0.03(-0.26%)
Dec 23, 2002	10.01	10.12	9.985	10.04	227,011	-0.01(-0.06%)
Dec 20, 2002	9.998	10.08	9.888	10.04	897,691	+0.10(+0.98%)
Dec 19, 2002	9.836	10.02	9.836	9.946	346,930	+0.05(+0.46%)
Dec 18, 2002	9.965	9.998	9.868	9.901	183,587	-0.15(-1.48%)
Dec 17, 2002	10.09	10.17	9.998	10.05	522,017	-0.14(-1.40%)
Dec 16, 2002	9.972	10.19	9.972	10.19	283,261	+0.23(+2.27%)
Dec 13, 2002	10.13	10.13	9.920	9.965	75,567	-0.19(-1.91%)
Dec 12, 2002	10.16	10.19	10.02	10.16	147,735	-0.03(-0.32%)
Dec 11, 2002	10.20	10.31	10.15	10.19	288,206	-0.01(-0.06%)
Dec 10, 2002	9.771	10.29	9.771	10.20	159,016	+0.33(+3.34%)
Dec 09, 2002	10.04	10.06	9.862	9.868	93,957	-0.21(-2.12%)
Dec 06, 2002	10.03	10.14	9.933	10.08	90,248	+0.01(+0.13%)
Dec 05, 2002	10.17	10.17	9.901	10.07	726,930	-0.10(-0.96%)
Dec 04, 2002	10.03	10.29	10.03	10.17	409,362	+0.03(+0.26%)
Dec 03, 2002	10.19	10.25	10.07	10.14	161,643	-0.15(-1.45%)
Dec 02, 2002	10.42	10.54	10.19	10.29	76,958	-0.05(-0.44%)
Nov 29, 2002	10.43	10.50	10.33	10.33	52,387	-0.09(-0.87%)
Nov 27, 2002	10.19	10.42	10.19	10.42	168,597	+0.26(+2.55%)
Nov 26, 2002	10.42	10.42	10.04	10.17	243,546	-0.27(-2.60%)
Nov 25, 2002	10.42	10.67	10.35	10.44	159,943	-0.03(-0.31%)
Nov 22, 2002	10.42	10.61	10.41	10.47	108,792	-0.01(-0.12%)
Nov 21, 2002	10.13	10.52	10.13	10.48	119,455	+0.28(+2.79%)
Nov 20, 2002	10.04	10.35	10.04	10.20	202,131	+0.11(+1.09%)
Nov 19, 2002	10.18	10.26	10.06	10.09	100,756	-0.10(-1.02%)
Nov 18, 2002	10.35	10.42	10.09	10.19	418,634	-0.04(-0.38%)
Nov 15, 2002	10.10	10.30	10.09	10.23	356,511	+0.09(+0.89%)
Nov 14, 2002	9.901	10.15	9.901	10.14	206,921	+0.27(+2.75%)
Nov 13, 2002	9.836	9.965	9.778	9.868	193,786	-0.01(-0.13%)
Nov 12, 2002	9.804	10.02	9.804	9.881	294,542	+0.05(+0.46%)
Nov 11, 2002	9.868	10.08	9.771	9.836	293,615	-0.03(-0.33%)
Nov 08, 2002	9.855	9.940	9.778	9.868	262,090	+0.05(+0.53%)
Nov 07, 2002	9.881	9.927	9.707	9.817	734,502	-0.25(-2.44%)
Nov 06, 2002	9.836	10.15	9.804	10.06	293,152	+0.28(+2.91%)
Nov 05, 2002	9.901	10.09	9.778	9.778	1,065,052	+0.01(+0.13%)
Nov 04, 2002	9.707	9.836	9.584	9.765	224,075	+0.06(+0.60%)
Nov 01, 2002	9.771	9.933	9.700	9.707	467,621	-0.01(-0.07%)
Oct 31, 2002	9.674	9.810	9.564	9.713	193,168	+0.10(+1.08%)
Oct 30, 2002	9.642	9.804	9.480	9.610	291,606	+0.03(+0.27%)
Oct 29, 2002	9.778	9.778	9.383	9.584	129,963	-0.19(-1.92%)
Oct 28, 2002	9.881	10.08	9.707	9.771	142,171	-0.11(-1.11%)
Oct 25, 2002	9.564	9.894	9.545	9.881	137,535	+0.32(+3.32%)
Oct 24, 2002	9.480	9.616	9.318	9.564	387,418	+0.31(+3.36%)
Oct 23, 2002	9.577	9.577	9.131	9.254	183,432	-0.28(-2.99%)
Oct 22, 2002	9.998	9.998	9.532	9.538	288,516	-0.50(-4.96%)
Oct 21, 2002	9.804	10.08	9.629	10.04	233,965	+0.28(+2.85%)
Oct 18, 2002	9.836	9.862	9.668	9.758	179,105	-0.10(-1.05%)
Oct 17, 2002	9.707	9.862	9.707	9.862	258,690	+0.19(+1.94%)
Oct 16, 2002	9.836	9.901	9.590	9.674	538,861	-0.10(-1.06%)
Oct 15, 2002	9.694	9.959	9.635	9.778	352,956	+0.20(+2.09%)
Oct 14, 2002	9.428	9.668	9.428	9.577	213,257	+0.21(+2.28%)
Oct 11, 2002	9.409	9.558	9.318	9.364	209,394	+0.02(+0.21%)
Oct 10, 2002	8.807	9.396	8.807	9.344	165,815	+0.48(+5.40%)
Oct 09, 2002	9.448	9.448	8.839	8.865	199,349	-0.64(-6.74%)
Oct 08, 2002	9.260	9.551	9.234	9.506	125,636	+0.31(+3.38%)
Oct 07, 2002	9.137	9.286	9.092	9.195	9,148,445	+0.12(+1.36%)
Oct 04, 2002	9.189	9.189	8.846	9.072	356,511	-0.06(-0.64%)
Oct 03, 2002	9.415	9.480	9.072	9.131	159,325	-0.22(-2.35%)
Oct 02, 2002	9.707	9.707	9.260	9.351	259,463	-0.35(-3.60%)
Oct 01, 2002	9.480	9.752	9.474	9.700	156,852	+0.19(+1.97%)
Sep 30, 2002	9.655	9.700	9.396	9.512	137,690	-0.19(-2.00%)
Sep 27, 2002	9.700	9.707	9.584	9.707	334,567	+0.01(+0.07%)
Sep 26, 2002	9.739	9.758	9.622	9.700	403,644	-0.01(-0.07%)
Sep 25, 2002	9.506	9.739	9.415	9.707	709,159	+0.27(+2.81%)
Sep 24, 2002	9.674	9.765	9.441	9.441	498,837	-0.26(-2.67%)
Sep 23, 2002	9.862	9.875	9.577	9.700	195,022	-0.16(-1.64%)
Sep 20, 2002	10.13	10.13	9.804	9.862	549,833	-0.14(-1.36%)
Sep 19, 2002	10.16	10.19	9.998	9.998	254,054	-0.19(-1.90%)
Sep 18, 2002	10.09	10.29	9.965	10.19	182,041	+0.05(+0.45%)
Sep 17, 2002	10.40	10.40	10.15	10.15	227,011	-0.25(-2.43%)
Sep 16, 2002	10.35	10.42	10.22	10.40	160,870	+0.00(+0.00%)
Sep 13, 2002	10.35	10.48	10.23	10.40	200,276	+0.03(+0.31%)
Sep 12, 2002	10.41	10.48	10.31	10.37	265,026	-0.08(-0.74%)
Sep 11, 2002	10.59	10.62	10.44	10.44	237,674	-0.08(-0.74%)
Sep 10, 2002	10.61	10.64	10.46	10.52	263,790	-0.08(-0.73%)
Sep 09, 2002	10.45	10.74	10.39	10.60	346,466	+0.12(+1.11%)
Sep 06, 2002	10.32	10.53	10.32	10.48	293,152	+0.17(+1.63%)
Sep 05, 2002	10.41	10.52	10.24	10.31	424,970	-0.23(-2.15%)
Sep 04, 2002	10.19	10.54	10.17	10.54	169,988	+0.35(+3.43%)
Sep 03, 2002	10.32	10.47	10.13	10.19	313,087	-0.18(-1.75%)
Aug 30, 2002	10.61	10.65	10.37	10.37	112,964	-0.22(-2.08%)
Aug 29, 2002	10.55	10.67	10.44	10.59	180,341	+0.16(+1.49%)
Aug 28, 2002	10.45	10.52	10.35	10.44	748,410	-0.08(-0.74%)
Aug 27, 2002	10.55	13.01	10.39	10.52	273,526	-0.03(-0.31%)
Aug 26, 2002	10.29	10.55	10.20	10.55	164,115	+0.29(+2.84%)
Aug 23, 2002	10.59	10.59	10.25	10.26	165,815	-0.33(-3.12%)
Aug 22, 2002	10.42	10.67	10.39	10.59	341,057	+0.17(+1.61%)
Aug 21, 2002	10.45	10.51	10.30	10.42	377,064	-0.01(-0.06%)
Aug 20, 2002	10.48	10.53	10.31	10.42	73,249	-0.02(-0.19%)
Aug 16, 2002	10.44	10.68	10.29	10.44	119,300	+0.16(+1.57%)
Aug 15, 2002	10.53	10.57	10.22	10.28	95,193	-0.25(-2.40%)
Aug 14, 2002	10.06	10.53	9.849	10.53	165,351	+0.54(+5.44%)
Aug 13, 2002	10.48	10.48	9.991	9.991	250,191	-0.36(-3.50%)
Aug 12, 2002	10.24	10.35	10.04	10.35	99,211	+0.38(+3.83%)
Aug 07, 2002	9.836	10.03	9.771	9.972	467,312	+0.07(+0.72%)
Aug 06, 2002	9.707	10.16	9.642	9.901	496,210	-0.13(-1.29%)
Aug 05, 2002	10.45	10.45	10.03	10.03	285,425	-0.39(-3.73%)
Aug 02, 2002	10.99	10.99	10.39	10.42	172,769	-0.58(-5.24%)
Aug 01, 2002	11.16	11.23	10.92	10.99	139,544	-0.04(-0.35%)
Jul 31, 2002	11.18	11.19	10.97	11.03	163,497	-0.19(-1.67%)
Jul 30, 2002	10.97	11.32	10.77	11.22	250,500	+0.22(+2.00%)
Jul 29, 2002	10.48	11.03	10.48	11.00	212,021	+0.64(+6.18%)
Jul 26, 2002	9.959	10.37	9.959	10.36	275,689	+0.39(+3.96%)
Jul 25, 2002	9.758	10.03	9.616	9.965	281,098	+0.20(+2.05%)
Jul 24, 2002	9.241	9.842	9.059	9.765	342,139	+0.46(+4.94%)
Jul 23, 2002	9.661	9.732	9.299	9.305	198,267	-0.36(-3.68%)
Jul 22, 2002	9.901	10.08	9.525	9.661	255,136	-0.20(-2.03%)
Jul 19, 2002	9.467	9.998	9.467	9.862	253,127	-0.33(-3.24%)
Jul 17, 2002	10.46	10.79	10.11	10.19	270,126	-0.69(-6.36%)
Jul 12, 2002	10.91	11.10	10.73	10.88	364,701	-0.03(-0.30%)
Jul 11, 2002	10.83	10.99	10.61	10.92	114,664	+0.08(+0.78%)
Jul 10, 2002	11.18	11.28	10.74	10.83	233,192	-0.34(-3.01%)
Jul 09, 2002	11.33	11.33	11.17	11.17	143,408	-0.16(-1.43%)
Jul 08, 2002	11.65	11.65	11.33	11.33	119,300	-0.35(-2.99%)
Jul 05, 2002	11.47	11.68	11.46	11.68	60,886	+0.22(+1.92%)
Jul 04, 2002	11.42	11.52	11.27	11.46	246,791	+0.00(+0.00%)
Jul 03, 2002	11.42	11.52	11.27	11.46	244,319	-0.03(-0.23%)
Jul 02, 2002	12.00	12.01	11.40	11.49	295,779	-0.63(-5.18%)
Jul 01, 2002	12.08	12.20	11.96	12.11	166,433	+0.03(+0.27%)
Jun 28, 2002	11.87	12.08	11.84	12.08	264,563	+0.16(+1.36%)
Jun 27, 2002	11.97	12.01	11.82	11.92	95,038	+0.01(+0.11%)
Jun 26, 2002	11.91	11.97	11.81	11.91	132,127	-0.03(-0.22%)
Jun 25, 2002	12.20	12.25	11.91	11.93	611,956	-0.20(-1.65%)
Jun 21, 2002	11.91	12.20	11.91	12.13	314,323	+0.27(+2.29%)
Jun 20, 2002	11.98	12.23	11.71	11.86	123,936	-0.09(-0.76%)
Jun 19, 2002	12.09	12.29	11.95	11.95	151,443	-0.21(-1.76%)
Jun 18, 2002	12.20	12.28	12.00	12.17	116,828	-0.03(-0.26%)
Jun 17, 2002	11.74	12.21	11.74	12.20	284,189	+0.51(+4.37%)
Jun 14, 2002	11.65	11.74	11.29	11.69	218,202	-0.06(-0.50%)
Jun 12, 2002	12.10	12.22	11.70	11.74	212,330	-0.39(-3.25%)
Jun 11, 2002	12.68	12.68	12.11	12.14	102,456	-0.54(-4.29%)
Jun 10, 2002	12.62	12.75	12.62	12.68	149,589	+0.03(+0.26%)
Jun 07, 2002	12.33	12.66	12.23	12.65	142,326	+0.26(+2.09%)
Jun 06, 2002	12.61	12.61	12.32	12.39	117,600	-0.24(-1.90%)
Jun 05, 2002	12.72	12.92	12.55	12.63	92,720	-0.54(-4.08%)
May 31, 2002	13.17	13.27	13.01	13.17	92,566	-0.12(-0.88%)
May 28, 2002	13.33	13.38	13.20	13.29	424,660	-0.03(-0.19%)
May 27, 2002	13.38	13.46	13.29	13.31	169,833	+0.00(+0.00%)
May 24, 2002	13.38	13.46	13.29	13.31	166,742	-0.07(-0.53%)
May 23, 2002	13.23	13.39	13.23	13.38	220,984	+0.12(+0.88%)
May 22, 2002	13.36	13.38	13.16	13.27	245,246	-0.10(-0.73%)
May 21, 2002	13.43	13.49	13.36	13.36	320,041	-0.07(-0.53%)
May 20, 2002	13.53	13.53	13.43	13.43	177,560	-0.06(-0.48%)
May 17, 2002	13.59	13.59	13.47	13.50	125,945	+0.00(+0.00%)
May 16, 2002	13.59	13.62	13.40	13.50	301,342	-0.09(-0.67%)
May 15, 2002	13.59	13.60	13.43	13.59	802,034	+0.01(+0.05%)
May 14, 2002	13.46	13.59	13.33	13.58	651,672	+0.16(+1.16%)
May 13, 2002	13.33	13.45	13.27	13.43	433,005	+0.12(+0.88%)
May 10, 2002	13.43	13.46	13.15	13.31	714,258	-0.08(-0.58%)
May 09, 2002	13.27	13.43	13.01	13.39	2,291,747	+0.08(+0.58%)
May 08, 2002	13.70	13.76	13.25	13.31	1,087,305	-0.39(-2.83%)
May 07, 2002	14.41	14.41	13.07	13.70	1,729,859	-1.10(-7.43%)
May 06, 2002	15.12	15.17	14.80	14.80	206,458	-0.32(-2.10%)
May 03, 2002	15.21	15.22	14.98	15.12	360,838	-0.08(-0.55%)
May 02, 2002	15.34	15.34	14.94	15.20	174,314	-0.14(-0.89%)
May 01, 2002	15.47	15.50	15.22	15.34	454,177	-0.16(-1.04%)
Apr 30, 2002	15.21	15.50	15.21	15.50	96,120	+0.28(+1.87%)
Apr 29, 2002	15.24	15.40	15.16	15.21	65,059	-0.06(-0.38%)
Apr 26, 2002	15.37	15.52	15.27	15.27	61,504	-0.23(-1.46%)
Apr 25, 2002	15.22	15.53	15.11	15.50	90,248	+0.34(+2.26%)
Apr 24, 2002	15.37	15.58	15.13	15.16	222,684	-0.21(-1.35%)
Apr 23, 2002	15.37	15.49	15.30	15.36	80,976	-0.05(-0.29%)
Apr 22, 2002	15.43	15.47	15.36	15.41	130,118	-0.03(-0.17%)
Apr 19, 2002	15.05	15.45	15.05	15.43	191,468	+0.43(+2.89%)
Apr 18, 2002	15.37	15.40	14.95	15.00	252,354	-0.33(-2.15%)
Apr 17, 2002	15.37	15.48	15.27	15.33	48,678	+0.04(+0.25%)
Apr 16, 2002	14.82	15.32	14.82	15.29	81,285	+0.52(+3.55%)
Apr 15, 2002	15.33	15.47	14.62	14.77	117,909	-0.59(-3.84%)
Apr 12, 2002	14.82	15.37	14.82	15.36	129,963	+0.60(+4.08%)
Apr 11, 2002	14.94	14.95	14.75	14.75	73,712	-0.19(-1.26%)
Apr 10, 2002	14.88	14.95	14.84	14.94	120,382	+0.07(+0.48%)
Apr 09, 2002	14.88	15.06	14.86	14.87	234,583	-0.01(-0.09%)
Apr 08, 2002	14.79	14.94	14.73	14.88	163,033	+0.15(+1.01%)
Apr 05, 2002	14.92	15.12	14.73	14.73	146,035	-0.19(-1.26%)
Apr 04, 2002	14.56	14.99	14.56	14.92	145,417	+0.43(+2.95%)
Apr 03, 2002	14.56	14.70	14.43	14.50	78,349	-0.08(-0.58%)
Apr 02, 2002	14.33	14.64	14.17	14.58	153,452	+0.19(+1.35%)
Apr 01, 2002	14.50	14.53	14.26	14.39	66,295	-0.18(-1.24%)
Mar 29, 2002	14.43	14.70	14.40	14.57	260,545	+0.00(+0.00%)
Mar 28, 2002	14.43	14.70	14.40	14.57	260,545	+0.20(+1.40%)
Mar 27, 2002	14.61	14.61	14.33	14.37	142,944	-0.25(-1.68%)
Mar 26, 2002	14.24	14.64	14.24	14.61	72,322	+0.28(+1.94%)
Mar 25, 2002	14.56	14.56	14.30	14.33	144,644	-0.16(-1.12%)
Mar 22, 2002	14.46	14.88	14.37	14.50	262,708	-0.03(-0.18%)
Mar 21, 2002	14.17	14.54	14.07	14.52	138,772	+0.31(+2.19%)
Mar 20, 2002	14.02	14.23	14.00	14.21	91,638	+0.17(+1.20%)
Mar 19, 2002	14.33	14.33	14.01	14.04	89,475	-0.35(-2.43%)
Mar 18, 2002	14.30	14.43	14.11	14.39	83,139	+0.04(+0.27%)
Mar 15, 2002	13.93	14.37	13.93	14.35	232,265	+0.27(+1.88%)
Mar 14, 2002	14.01	14.20	13.98	14.09	160,406	+0.01(+0.09%)
Mar 13, 2002	13.72	14.11	13.56	14.07	104,310	+0.27(+1.97%)
Mar 12, 2002	13.95	14.00	13.80	13.80	208,312	-0.30(-2.16%)
Mar 11, 2002	14.11	14.13	13.73	14.11	70,776	-0.01(-0.05%)
Mar 08, 2002	14.43	14.43	14.02	14.11	48,523	-0.16(-1.09%)
Mar 07, 2002	14.24	14.32	14.14	14.27	148,353	-0.06(-0.45%)
Mar 06, 2002	14.37	14.51	14.30	14.33	99,056	+0.07(+0.50%)
Mar 05, 2002	14.43	14.53	14.04	14.26	276,462	-0.17(-1.17%)
Mar 04, 2002	14.43	14.72	14.43	14.43	213,103	-0.07(-0.49%)
Mar 01, 2002	14.62	14.69	14.42	14.50	73,558	-0.08(-0.58%)
Feb 28, 2002	14.75	14.88	14.59	14.59	140,935	-0.06(-0.44%)
Feb 27, 2002	14.46	14.87	14.46	14.65	229,483	+0.25(+1.75%)
Feb 26, 2002	14.54	14.76	14.37	14.40	180,959	-0.21(-1.46%)
Feb 25, 2002	14.30	14.64	14.29	14.61	93,029	+0.29(+2.03%)
Feb 22, 2002	13.85	14.32	13.78	14.32	170,915	+0.40(+2.88%)
Feb 21, 2002	14.68	14.68	13.92	13.92	106,474	-0.63(-4.32%)
Feb 20, 2002	13.98	14.55	13.98	14.55	24,493,726	+0.68(+4.90%)
Feb 19, 2002	14.24	14.28	13.74	13.87	109,719	-0.63(-4.33%)
Feb 18, 2002	14.56	14.57	14.25	14.50	71,240	+0.00(+0.00%)
Feb 15, 2002	14.56	14.57	14.25	14.50	71,240	-0.06(-0.40%)
Feb 14, 2002	14.50	14.69	14.44	14.55	101,220	+0.15(+1.03%)
Feb 13, 2002	13.88	14.43	13.88	14.40	144,489	+0.47(+3.34%)
Feb 12, 2002	13.91	14.22	13.78	13.94	66,913	-0.01(-0.09%)
Feb 11, 2002	14.17	14.17	13.95	13.95	200,894	-0.12(-0.87%)
Feb 08, 2002	13.20	14.18	13.10	14.07	304,587	+1.02(+7.78%)
Feb 07, 2002	12.85	13.12	12.85	13.06	140,471	+0.21(+1.61%)
Feb 06, 2002	13.10	13.10	12.52	12.85	104,928	-0.28(-2.17%)
Feb 05, 2002	12.96	13.20	12.92	13.14	94,420	+0.17(+1.35%)
Feb 04, 2002	13.27	13.27	12.96	12.96	95,656	-0.38(-2.86%)
Feb 01, 2002	12.85	13.64	12.85	13.34	117,137	+0.39(+3.05%)
Jan 31, 2002	13.78	13.78	12.93	12.95	269,199	-0.91(-6.54%)
Jan 30, 2002	13.10	13.91	13.07	13.85	155,925	+0.75(+5.73%)
Jan 29, 2002	13.40	13.57	12.94	13.10	115,746	-0.34(-2.50%)
Jan 28, 2002	13.27	13.44	13.10	13.44	133,981	+0.21(+1.56%)
Jan 25, 2002	13.20	13.32	13.06	13.23	147,889	-0.02(-0.15%)
Jan 24, 2002	13.27	13.27	13.13	13.25	46,360	-0.01(-0.10%)
Jan 23, 2002	12.97	13.35	12.92	13.27	76,958	+0.34(+2.65%)
Jan 22, 2002	13.33	13.72	12.81	12.92	158,243	-0.50(-3.71%)
Jan 21, 2002	13.45	13.76	13.40	13.42	86,075	+0.00(+0.00%)
Jan 18, 2002	13.45	13.76	13.40	13.42	83,139	-0.03(-0.24%)
Jan 17, 2002	13.91	13.91	13.07	13.45	19,502,260	-0.47(-3.35%)
Jan 16, 2002	13.97	14.02	13.79	13.92	125,018	+0.01(+0.09%)
Jan 15, 2002	13.40	13.95	13.38	13.91	187,914	+0.51(+3.82%)
Jan 14, 2002	13.27	13.54	13.05	13.40	151,134	+0.23(+1.72%)
Jan 11, 2002	13.13	13.21	12.94	13.17	105,083	+0.05(+0.35%)

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.