Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	16.01	16.01	15.34	15.37	131,627	-0.58(-3.66%)
Mar 28, 2003	16.01	16.86	15.92	15.96	184,279	+0.18(+1.13%)
Mar 27, 2003	15.64	15.98	15.56	15.78	137,572	+0.22(+1.39%)
Mar 26, 2003	16.01	16.01	15.56	15.56	91,077	-0.40(-2.48%)
Mar 25, 2003	15.54	16.01	15.39	15.96	143,410	+0.32(+2.05%)
Mar 24, 2003	15.81	15.81	15.07	15.64	169,099	-0.17(-1.07%)
Mar 21, 2003	15.83	15.87	15.32	15.81	138,209	+0.03(+0.18%)
Mar 20, 2003	15.75	15.87	15.19	15.78	176,317	+0.03(+0.18%)
Mar 19, 2003	16.25	16.44	15.74	15.75	241,813	+0.29(+1.89%)
Mar 18, 2003	15.53	15.73	15.31	15.46	218,990	+0.14(+0.92%)
Mar 17, 2003	14.67	15.66	14.41	15.32	386,709	+1.01(+7.04%)
Mar 14, 2003	13.68	14.39	13.64	14.31	170,797	+0.87(+6.45%)
Mar 13, 2003	13.90	13.94	13.42	13.44	100,843	-0.08(-0.63%)
Mar 12, 2003	13.92	14.04	13.47	13.53	125,046	-0.19(-1.37%)
Mar 11, 2003	13.61	14.06	13.61	13.72	158,908	+0.14(+1.04%)
Mar 10, 2003	14.31	14.32	13.52	13.57	103,922	-0.41(-2.96%)
Mar 07, 2003	14.18	14.18	13.78	13.99	119,951	+0.02(+0.13%)
Mar 06, 2003	14.18	14.18	13.86	13.97	97,340	+0.03(+0.20%)
Mar 05, 2003	14.41	14.41	13.75	13.94	146,595	-0.47(-3.27%)
Mar 04, 2003	14.74	14.74	14.39	14.41	119,951	+0.05(+0.33%)
Mar 03, 2003	14.74	14.78	14.37	14.37	78,127	-0.14(-0.97%)
Feb 28, 2003	14.88	15.26	14.47	14.51	92,988	-0.26(-1.79%)
Feb 27, 2003	14.70	14.93	14.27	14.77	201,475	-0.11(-0.76%)
Feb 26, 2003	15.36	15.36	14.88	14.88	61,037	-0.47(-3.07%)
Feb 25, 2003	14.98	15.36	14.80	15.36	69,953	+0.24(+1.62%)
Feb 24, 2003	15.45	15.45	14.97	15.11	131,415	-0.14(-0.93%)
Feb 21, 2003	15.09	15.44	14.99	15.25	152,008	+0.08(+0.50%)
Feb 20, 2003	15.73	15.73	15.18	15.18	138,103	-0.53(-3.36%)
Feb 19, 2003	16.06	16.06	15.65	15.70	190,754	-0.12(-0.77%)
Feb 18, 2003	16.19	16.49	15.78	15.83	159,014	-0.13(-0.83%)
Feb 14, 2003	15.54	15.99	15.45	15.96	252,428	+0.41(+2.67%)
Feb 13, 2003	15.54	15.92	15.41	15.54	143,304	-0.09(-0.60%)
Feb 12, 2003	15.83	15.87	15.47	15.64	292,871	-0.37(-2.30%)
Feb 11, 2003	17.57	17.57	15.78	16.01	362,507	-1.51(-8.61%)
Feb 10, 2003	17.80	17.80	17.03	17.51	124,409	-0.06(-0.32%)
Feb 07, 2003	18.40	18.59	17.52	17.57	153,495	-0.85(-4.60%)
Feb 06, 2003	18.84	18.96	18.28	18.42	89,485	-0.33(-1.76%)
Feb 05, 2003	18.58	18.94	18.58	18.75	104,240	+0.17(+0.91%)
Feb 04, 2003	18.09	18.69	17.93	18.58	234,276	+0.26(+1.44%)
Feb 03, 2003	18.84	18.84	17.99	18.31	138,952	-0.64(-3.38%)
Jan 31, 2003	18.21	19.08	18.16	18.95	121,649	+0.63(+3.44%)
Jan 30, 2003	19.08	19.08	18.28	18.32	111,883	-0.61(-3.23%)
Jan 29, 2003	18.75	19.03	18.61	18.94	144,896	-0.66(-3.37%)
Jan 28, 2003	18.94	19.70	18.72	19.59	108,805	+0.75(+4.00%)
Jan 27, 2003	19.06	19.06	18.37	18.84	260,283	-0.45(-2.34%)
Jan 24, 2003	19.31	19.55	18.95	19.29	203,173	-0.91(-4.52%)
Jan 23, 2003	20.87	20.87	20.16	20.21	144,684	-0.42(-2.05%)
Jan 22, 2003	20.75	20.75	20.36	20.63	144,153	-0.12(-0.59%)
Jan 21, 2003	21.33	21.33	20.71	20.75	322,806	-0.54(-2.52%)
Jan 17, 2003	21.15	21.42	20.97	21.29	1,705,960	-0.02(-0.09%)
Jan 16, 2003	21.19	21.33	20.84	21.31	244,891	+0.19(+0.89%)
Jan 15, 2003	21.60	21.60	21.01	21.12	260,495	-0.28(-1.32%)
Jan 14, 2003	20.40	21.41	20.40	21.40	268,669	+1.01(+4.94%)
Jan 13, 2003	20.16	20.49	20.04	20.40	574,598	+1.55(+8.25%)
Jan 10, 2003	19.01	19.30	18.75	18.84	129,080	-0.14(-0.74%)
Jan 09, 2003	18.13	18.99	18.04	18.98	118,465	+1.07(+6.00%)
Jan 08, 2003	18.28	18.48	17.91	17.91	68,255	-0.37(-2.01%)
Jan 07, 2003	18.85	18.96	18.09	18.28	160,501	-0.24(-1.32%)
Jan 06, 2003	18.13	18.75	17.97	18.52	94,262	+0.59(+3.31%)
Jan 03, 2003	17.89	18.27	17.52	17.93	76,110	+0.11(+0.63%)
Jan 02, 2003	17.43	17.89	17.33	17.81	73,032	+0.45(+2.60%)
Dec 31, 2002	17.25	17.36	17.00	17.36	85,027	-0.01(-0.05%)
Dec 30, 2002	17.46	17.47	17.17	17.37	54,561	+0.03(+0.16%)
Dec 27, 2002	17.87	17.87	17.24	17.34	57,852	-0.52(-2.90%)
Dec 26, 2002	17.89	17.90	17.66	17.86	45,645	+0.04(+0.21%)
Dec 24, 2002	17.76	17.85	17.48	17.82	24,733	+0.34(+1.94%)
Dec 23, 2002	17.80	17.88	17.31	17.48	63,053	-0.08(-0.48%)
Dec 20, 2002	17.62	17.67	17.19	17.57	80,144	+0.10(+0.59%)
Dec 19, 2002	16.96	17.85	16.96	17.47	96,173	+0.45(+2.66%)
Dec 18, 2002	16.96	17.65	16.85	17.01	95,324	+0.00(+0.00%)
Dec 17, 2002	18.27	18.27	16.97	17.01	120,481	-0.99(-5.49%)
Dec 16, 2002	17.10	18.00	16.96	18.00	116,342	+0.67(+3.86%)
Dec 13, 2002	17.91	17.98	17.33	17.33	84,708	-0.68(-3.77%)
Dec 12, 2002	18.51	18.60	17.91	18.01	94,050	-0.17(-0.93%)
Dec 11, 2002	17.85	18.56	17.53	18.18	236,187	+0.52(+2.93%)
Dec 10, 2002	17.33	17.66	16.96	17.66	197,866	+0.57(+3.31%)
Dec 09, 2002	16.80	17.65	16.62	17.10	250,729	+0.72(+4.37%)
Dec 06, 2002	16.35	16.72	16.12	16.38	73,032	+0.18(+1.10%)
Dec 05, 2002	16.72	16.72	16.01	16.20	93,944	-0.33(-1.99%)
Dec 04, 2002	16.34	16.94	16.01	16.53	109,972	+0.10(+0.63%)
Dec 03, 2002	16.85	16.85	16.38	16.43	133,007	-0.41(-2.46%)
Dec 02, 2002	16.49	17.28	16.39	16.84	231,091	+0.88(+5.49%)
Nov 29, 2002	17.24	17.24	15.97	15.97	48,935	-1.18(-6.87%)
Nov 27, 2002	16.34	17.48	16.34	17.15	183,005	+0.89(+5.51%)
Nov 26, 2002	16.01	16.38	15.98	16.25	77,915	+0.00(+0.00%)
Nov 25, 2002	16.44	16.44	15.69	16.25	129,717	-0.05(-0.29%)
Nov 22, 2002	15.26	16.30	15.17	16.30	157,741	+0.89(+5.75%)
Nov 21, 2002	14.88	15.41	14.18	15.41	154,238	+0.73(+5.01%)
Nov 20, 2002	14.09	14.70	14.09	14.68	78,233	+0.62(+4.42%)
Nov 19, 2002	14.09	14.58	14.02	14.06	59,020	-0.18(-1.26%)
Nov 18, 2002	14.88	14.88	14.22	14.23	98,720	-0.51(-3.45%)
Nov 15, 2002	14.64	14.80	14.61	14.74	45,008	-0.01(-0.06%)
Nov 14, 2002	14.65	14.84	14.25	14.75	59,763	+0.24(+1.62%)
Nov 13, 2002	14.70	14.83	14.41	14.52	59,338	-0.08(-0.58%)
Nov 12, 2002	14.38	14.87	14.33	14.60	49,360	+0.32(+2.24%)
Nov 11, 2002	14.98	15.12	14.28	14.28	91,077	-0.74(-4.95%)
Nov 08, 2002	14.55	15.05	14.51	15.03	93,625	+0.60(+4.18%)
Nov 07, 2002	14.93	14.97	14.42	14.42	81,418	-0.56(-3.71%)
Nov 06, 2002	14.14	15.43	14.14	14.98	188,737	+0.84(+5.93%)
Nov 05, 2002	13.99	14.37	13.99	14.14	65,495	-0.08(-0.53%)
Nov 04, 2002	14.88	15.07	14.13	14.22	100,950	-0.48(-3.27%)
Nov 01, 2002	14.43	14.73	13.96	14.70	83,859	+0.38(+2.63%)
Oct 31, 2002	14.14	14.66	14.13	14.32	93,731	+0.10(+0.73%)
Oct 30, 2002	13.67	14.69	13.57	14.22	150,947	+0.46(+3.36%)
Oct 29, 2002	13.99	13.99	13.66	13.75	96,916	-0.20(-1.42%)
Oct 28, 2002	14.41	14.60	13.95	13.95	144,366	-0.33(-2.31%)
Oct 25, 2002	14.46	14.50	13.91	14.28	103,922	-0.03(-0.20%)
Oct 24, 2002	14.60	15.31	14.04	14.31	267,714	+0.18(+1.27%)
Oct 23, 2002	12.94	14.36	12.80	14.13	197,123	+1.20(+9.25%)
Oct 22, 2002	13.00	13.23	12.81	12.93	134,600	-0.07(-0.51%)
Oct 21, 2002	13.19	13.24	12.44	13.00	243,936	-0.17(-1.29%)
Oct 18, 2002	13.57	13.57	13.00	13.17	286,078	-0.45(-3.32%)
Oct 17, 2002	13.01	13.74	13.01	13.62	140,226	+0.62(+4.78%)
Oct 16, 2002	13.49	13.64	12.76	13.00	198,715	-0.96(-6.88%)
Oct 15, 2002	15.04	15.04	13.19	13.96	234,276	-0.52(-3.58%)
Oct 14, 2002	14.36	14.48	13.54	14.48	74,412	+0.12(+0.85%)
Oct 11, 2002	14.26	14.60	13.90	14.36	104,240	+0.47(+3.39%)
Oct 10, 2002	13.19	13.90	12.90	13.89	192,877	+0.93(+7.20%)
Oct 09, 2002	13.19	13.42	12.93	12.95	116,872	-0.46(-3.44%)
Oct 08, 2002	14.79	14.84	13.05	13.41	586,805	-1.37(-9.24%)
Oct 07, 2002	15.95	16.01	14.74	14.78	190,541	-0.97(-6.16%)
Oct 04, 2002	16.18	16.30	15.45	15.75	85,558	-0.19(-1.18%)
Oct 03, 2002	16.11	16.82	15.64	15.94	61,037	+0.05(+0.30%)
Oct 02, 2002	15.14	16.17	15.08	15.89	155,511	+0.25(+1.57%)
Oct 01, 2002	16.36	16.58	14.84	15.65	173,133	-0.37(-2.29%)
Sep 30, 2002	16.78	16.78	15.54	16.01	136,616	-1.00(-5.87%)
Sep 27, 2002	18.37	18.38	17.01	17.01	52,014	-1.12(-6.18%)
Sep 26, 2002	17.48	18.37	17.48	18.13	47,874	+0.89(+5.13%)
Sep 25, 2002	17.05	17.33	16.49	17.25	80,675	+0.42(+2.52%)
Sep 24, 2002	17.43	17.66	16.82	16.82	1,082,745	-0.74(-4.24%)
Sep 23, 2002	18.34	18.55	17.42	17.57	74,624	-0.54(-2.97%)
Sep 20, 2002	18.98	18.98	17.78	18.11	109,866	+0.52(+2.95%)
Sep 19, 2002	17.80	18.17	17.23	17.59	103,073	-0.44(-2.46%)
Sep 18, 2002	18.86	18.86	17.80	18.03	83,010	-0.82(-4.35%)
Sep 17, 2002	19.79	20.24	18.85	18.85	130,247	-1.05(-5.26%)
Sep 16, 2002	19.31	20.13	19.06	19.90	53,606	+0.53(+2.72%)
Sep 13, 2002	19.78	19.90	19.31	19.37	38,851	-0.29(-1.49%)
Sep 12, 2002	20.00	20.49	19.66	19.66	39,063	-0.34(-1.70%)
Sep 11, 2002	20.13	21.14	19.99	20.00	55,198	+0.10(+0.52%)
Sep 10, 2002	20.72	20.73	19.81	19.90	70,803	-0.70(-3.39%)
Sep 09, 2002	19.30	20.72	18.94	20.59	94,899	+1.06(+5.45%)
Sep 06, 2002	19.17	19.83	18.94	19.53	51,483	+0.59(+3.13%)
Sep 05, 2002	18.84	19.48	18.75	18.94	50,315	-0.14(-0.74%)
Sep 04, 2002	18.89	19.26	18.32	19.08	118,465	+0.09(+0.50%)
Sep 03, 2002	19.47	19.55	18.59	18.98	78,764	-0.82(-4.14%)
Aug 30, 2002	20.49	20.49	19.79	19.80	52,438	-0.49(-2.41%)
Aug 29, 2002	20.17	20.35	19.22	20.29	114,643	-0.07(-0.32%)
Aug 28, 2002	20.44	20.62	20.11	20.36	62,841	-0.32(-1.55%)
Aug 27, 2002	21.05	21.48	20.54	20.68	88,954	-0.14(-0.68%)
Aug 26, 2002	20.27	20.82	19.79	20.82	120,163	+0.56(+2.74%)
Aug 23, 2002	20.44	20.63	20.16	20.26	74,730	-0.46(-2.23%)
Aug 22, 2002	21.20	21.20	20.30	20.73	116,872	-0.71(-3.30%)
Aug 21, 2002	21.07	21.62	20.84	21.43	76,641	+0.71(+3.41%)
Aug 20, 2002	21.99	21.99	20.73	20.73	98,933	+0.54(+2.66%)
Aug 16, 2002	19.89	20.25	19.64	20.19	42,142	+0.41(+2.05%)
Aug 15, 2002	20.28	20.30	19.74	19.78	67,087	-0.05(-0.24%)
Aug 14, 2002	19.20	19.88	18.78	19.83	58,171	+0.98(+5.20%)
Aug 13, 2002	19.64	19.90	18.85	18.85	88,530	-0.68(-3.47%)
Aug 12, 2002	19.50	20.02	19.03	19.53	71,439	+0.59(+3.13%)
Aug 07, 2002	19.08	19.08	17.66	18.94	54,031	+0.34(+1.82%)
Aug 06, 2002	18.84	19.31	18.25	18.60	128,337	-0.01(-0.05%)
Aug 05, 2002	19.19	19.19	18.61	18.61	112,839	-0.24(-1.25%)
Aug 02, 2002	19.70	19.91	18.84	18.84	86,407	-0.58(-3.01%)
Aug 01, 2002	19.59	19.97	18.85	19.43	115,068	+0.02(+0.10%)
Jul 31, 2002	20.35	20.49	19.41	19.41	224,404	+0.56(+2.95%)
Jul 30, 2002	17.07	19.43	17.07	18.85	243,723	+2.60(+16.00%)
Jul 29, 2002	15.47	16.47	15.07	16.25	116,554	+0.80(+5.18%)
Jul 26, 2002	15.87	15.87	15.10	15.45	53,288	-0.04(-0.24%)
Jul 25, 2002	16.58	16.96	15.07	15.49	73,244	-0.95(-5.79%)
Jul 24, 2002	14.60	16.44	14.37	16.44	106,151	+0.99(+6.40%)
Jul 23, 2002	16.96	16.96	14.95	15.45	100,843	-0.94(-5.75%)
Jul 22, 2002	15.42	16.86	15.20	16.39	91,714	+0.97(+6.29%)
Jul 19, 2002	17.45	17.45	15.42	15.42	172,920	-3.28(-17.53%)
Jul 17, 2002	18.89	19.52	18.05	18.70	198,078	+0.55(+3.01%)
Jul 12, 2002	18.84	19.08	18.14	18.15	96,067	-0.64(-3.41%)
Jul 11, 2002	18.75	19.07	17.62	18.79	128,231	+0.09(+0.50%)
Jul 10, 2002	19.31	19.31	18.63	18.70	87,787	-0.80(-4.11%)
Jul 09, 2002	19.22	19.55	18.95	19.50	97,871	+0.11(+0.58%)
Jul 08, 2002	18.84	19.77	18.61	19.39	153,495	-0.76(-3.79%)
Jul 05, 2002	19.41	20.41	19.41	20.15	48,511	+0.65(+3.33%)
Jul 04, 2002	19.78	19.92	18.70	19.50	124,091	+0.00(+0.00%)
Jul 03, 2002	19.78	19.92	18.70	19.50	124,091	-0.35(-1.76%)
Jul 02, 2002	21.01	21.01	18.61	19.85	200,838	-1.16(-5.52%)
Jul 01, 2002	21.67	22.02	20.56	21.01	192,346	-1.32(-5.91%)
Jun 28, 2002	23.08	24.09	22.33	22.33	351,043	-0.28(-1.25%)
Jun 27, 2002	21.62	22.61	20.84	22.61	190,754	+1.93(+9.34%)
Jun 26, 2002	19.31	21.66	19.31	20.68	205,615	+0.00(+0.00%)
Jun 25, 2002	21.20	22.33	20.25	20.68	182,049	-2.68(-11.46%)
Jun 21, 2002	24.30	25.17	22.90	23.35	128,124	-0.43(-1.82%)
Jun 20, 2002	23.36	24.71	22.96	23.79	179,183	+0.89(+3.91%)
Jun 19, 2002	24.39	24.72	22.70	22.89	160,182	-0.89(-3.76%)
Jun 18, 2002	23.32	24.21	23.13	23.79	116,342	+0.70(+3.02%)
Jun 17, 2002	22.28	23.54	22.28	23.09	91,608	+0.45(+2.00%)
Jun 14, 2002	22.99	23.88	22.14	22.64	136,723	-0.21(-0.91%)
Jun 12, 2002	21.90	23.08	21.90	22.84	223,555	-0.09(-0.41%)
Jun 11, 2002	23.66	24.03	22.61	22.94	147,762	-0.96(-4.02%)
Jun 10, 2002	23.55	24.26	23.36	23.90	160,925	-0.07(-0.27%)
Jun 07, 2002	22.14	24.40	22.14	23.97	293,933	-0.43(-1.78%)
Jun 06, 2002	25.77	26.00	23.83	24.40	254,551	-1.13(-4.43%)
Jun 05, 2002	25.72	26.38	25.29	25.53	125,258	+0.08(+0.33%)
May 31, 2002	26.85	27.08	25.44	25.44	109,017	-1.73(-6.38%)
May 28, 2002	28.26	28.37	26.14	27.18	125,789	-0.38(-1.37%)
May 27, 2002	28.26	28.64	27.48	27.55	159,758	+0.00(+0.00%)
May 24, 2002	28.26	28.64	27.48	27.55	159,758	-0.51(-1.81%)
May 23, 2002	26.19	28.06	25.91	28.06	166,127	+1.38(+5.19%)
May 22, 2002	25.91	27.20	25.25	26.68	445,623	-0.64(-2.34%)
May 21, 2002	29.77	29.77	26.66	27.32	339,047	-1.98(-6.75%)
May 20, 2002	29.44	30.25	29.02	29.30	219,945	+0.01(+0.03%)
May 17, 2002	28.77	29.49	28.50	29.29	207,420	+0.28(+0.97%)
May 16, 2002	30.15	30.29	28.73	29.01	190,754	-1.14(-3.78%)
May 15, 2002	30.85	31.06	29.86	30.15	225,784	-0.87(-2.79%)
May 14, 2002	30.11	31.04	29.86	31.01	358,792	+1.14(+3.82%)
May 13, 2002	28.72	30.12	28.64	29.87	390,425	+1.38(+4.86%)
May 10, 2002	26.80	28.50	26.48	28.49	290,112	+1.74(+6.52%)
May 09, 2002	27.08	27.23	26.28	26.74	142,243	-0.39(-1.42%)
May 08, 2002	27.32	27.55	27.09	27.13	244,891	-0.19(-0.69%)
May 07, 2002	27.32	27.58	26.02	27.32	266,546	-0.09(-0.34%)
May 06, 2002	26.42	27.60	26.24	27.41	397,855	+1.55(+6.01%)
May 03, 2002	25.34	26.47	25.34	25.86	378,430	+0.66(+2.62%)
May 02, 2002	24.26	25.53	23.93	25.20	409,850	+1.32(+5.52%)
May 01, 2002	23.43	24.48	22.62	23.88	223,130	+1.27(+5.63%)
Apr 30, 2002	21.79	22.69	21.67	22.61	45,751	+0.67(+3.03%)
Apr 29, 2002	22.53	22.62	21.82	21.94	42,885	-0.66(-2.93%)
Apr 26, 2002	23.08	23.16	22.50	22.61	23,247	-0.42(-1.83%)
Apr 25, 2002	23.08	23.25	22.85	23.03	32,800	-0.10(-0.43%)
Apr 24, 2002	23.08	23.35	23.00	23.13	41,186	-0.03(-0.14%)
Apr 23, 2002	22.98	23.38	22.64	23.16	37,153	+0.30(+1.29%)
Apr 22, 2002	23.54	23.79	22.86	22.86	55,623	-0.57(-2.45%)
Apr 19, 2002	22.52	23.63	22.51	23.44	48,298	+0.93(+4.11%)
Apr 18, 2002	23.25	23.30	22.30	22.51	83,541	-0.88(-3.77%)
Apr 17, 2002	23.39	23.80	23.39	23.39	73,244	+0.04(+0.17%)
Apr 16, 2002	22.53	23.39	22.53	23.35	60,187	+1.06(+4.75%)
Apr 15, 2002	22.10	22.33	21.86	22.30	36,622	+0.28(+1.26%)
Apr 12, 2002	21.85	22.48	21.85	22.02	90,334	+0.24(+1.12%)
Apr 11, 2002	21.79	21.89	21.59	21.77	38,851	+0.35(+1.64%)
Apr 10, 2002	21.00	21.51	21.00	21.42	40,549	+0.54(+2.59%)
Apr 09, 2002	21.12	21.23	20.47	20.88	33,013	-0.20(-0.97%)
Apr 08, 2002	21.20	21.32	20.46	21.09	38,320	-0.17(-0.81%)
Apr 05, 2002	21.34	21.46	21.16	21.26	29,085	-0.09(-0.44%)
Apr 04, 2002	21.32	21.46	21.13	21.35	31,526	+0.07(+0.33%)
Apr 03, 2002	21.51	21.60	21.20	21.28	31,208	-0.38(-1.77%)
Apr 02, 2002	21.01	21.82	21.00	21.67	66,132	+0.71(+3.37%)

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.