Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	9.653	9.745	9.547	9.745	71,269	+0.14(+1.47%)
May 29, 2003	9.688	9.724	9.299	9.603	38,604	-0.04(-0.37%)
May 28, 2003	9.561	9.639	9.561	9.639	34,927	+0.08(+0.89%)
May 27, 2003	9.476	9.575	9.405	9.554	25,311	+0.04(+0.37%)
May 23, 2003	9.229	9.575	9.229	9.519	41,715	+0.25(+2.67%)
May 22, 2003	8.903	9.271	8.861	9.271	69,148	+0.41(+4.63%)
May 21, 2003	9.405	9.405	8.422	8.861	111,853	-0.57(-6.07%)
May 20, 2003	9.688	9.688	9.243	9.434	72,683	-0.22(-2.27%)
May 19, 2003	9.794	9.893	9.618	9.653	25,877	-0.14(-1.44%)
May 16, 2003	9.900	10.03	9.794	9.794	123,448	-0.18(-1.77%)
May 15, 2003	9.936	10.04	9.625	9.971	63,067	-0.02(-0.21%)
May 14, 2003	10.40	10.42	9.936	9.992	40,725	-0.36(-3.48%)
May 13, 2003	10.43	10.43	10.32	10.35	20,928	-0.15(-1.41%)
May 12, 2003	10.32	10.50	10.32	10.50	15,554	+0.13(+1.23%)
May 09, 2003	10.11	10.37	9.964	10.37	25,594	+0.30(+2.95%)
May 08, 2003	10.30	10.64	10.08	10.08	39,452	-0.26(-2.53%)
May 07, 2003	10.29	10.37	10.22	10.34	19,514	+0.01(+0.14%)
May 06, 2003	10.18	10.37	10.15	10.32	30,543	+0.18(+1.74%)
May 05, 2003	10.15	10.15	9.950	10.15	37,614	+0.01(+0.14%)
May 02, 2003	10.08	10.13	10.08	10.13	21,069	+0.12(+1.20%)
May 01, 2003	9.971	10.08	9.929	10.01	25,877	-0.03(-0.28%)
Apr 30, 2003	9.618	10.18	9.618	10.04	30,968	+0.35(+3.65%)
Apr 29, 2003	9.900	9.936	9.688	9.688	8,484	-0.18(-1.79%)
Apr 28, 2003	9.618	9.971	9.582	9.865	22,200	+0.29(+3.03%)
Apr 25, 2003	9.759	9.801	9.547	9.575	18,948	-0.33(-3.29%)
Apr 24, 2003	10.01	10.05	9.900	9.900	11,736	-0.13(-1.27%)
Apr 23, 2003	10.04	10.11	9.971	10.03	21,352	-0.01(-0.14%)
Apr 22, 2003	9.900	10.17	9.900	10.04	44,119	+0.07(+0.71%)
Apr 21, 2003	9.936	10.06	9.844	9.971	32,947	+0.02(+0.21%)
Apr 17, 2003	9.971	10.03	9.879	9.950	23,756	+0.14(+1.44%)
Apr 16, 2003	10.07	10.07	9.575	9.809	40,725	-0.26(-2.60%)
Apr 15, 2003	10.18	10.18	10.06	10.07	19,089	-0.18(-1.79%)
Apr 14, 2003	9.900	10.29	9.900	10.25	18,807	+0.35(+3.57%)
Apr 11, 2003	10.34	10.40	9.900	9.900	23,756	-0.44(-4.24%)
Apr 10, 2003	10.11	10.47	10.11	10.34	19,938	+0.21(+2.09%)
Apr 09, 2003	10.60	10.60	10.08	10.13	39,735	-0.44(-4.15%)
Apr 08, 2003	9.794	10.59	9.794	10.57	40,018	+0.59(+5.88%)
Apr 07, 2003	9.900	10.47	9.900	9.978	31,392	+0.15(+1.51%)
Apr 04, 2003	10.04	10.12	9.830	9.830	19,231	-0.21(-2.11%)
Apr 03, 2003	9.971	10.15	9.971	10.04	22,766	+0.03(+0.28%)
Apr 02, 2003	9.794	10.11	9.794	10.01	25,029	+0.29(+2.98%)
Apr 01, 2003	9.582	9.794	9.476	9.724	27,857	+0.11(+1.10%)
Mar 31, 2003	9.618	10.05	9.448	9.618	55,007	-0.07(-0.73%)
Mar 28, 2003	9.830	9.865	9.370	9.688	39,876	-0.21(-2.14%)
Mar 27, 2003	9.999	9.999	9.582	9.900	18,948	-0.10(-0.99%)
Mar 26, 2003	10.28	10.35	9.999	9.999	22,059	-0.28(-2.68%)
Mar 25, 2003	10.29	10.43	10.22	10.28	22,200	-0.08(-0.82%)
Mar 24, 2003	10.68	10.68	10.33	10.36	17,393	-0.38(-3.55%)
Mar 21, 2003	10.82	10.85	10.65	10.74	71,410	+0.03(+0.26%)
Mar 20, 2003	10.54	10.61	10.04	10.71	73,531	+0.11(+1.00%)
Mar 19, 2003	10.43	10.61	10.43	10.61	21,918	+0.18(+1.69%)
Mar 18, 2003	10.43	10.43	10.20	10.43	32,382	-0.04(-0.40%)
Mar 17, 2003	9.653	10.47	9.653	10.47	63,633	+0.75(+7.71%)
Mar 14, 2003	9.688	9.858	9.582	9.724	24,322	+0.11(+1.10%)
Mar 13, 2003	9.405	9.688	9.299	9.618	27,998	+0.28(+3.03%)
Mar 12, 2003	9.441	9.618	9.299	9.335	40,442	-0.14(-1.49%)
Mar 11, 2003	9.278	9.512	9.278	9.476	27,008	+0.13(+1.36%)
Mar 10, 2003	9.618	9.625	9.349	9.349	24,604	-0.30(-3.08%)
Mar 07, 2003	9.335	9.688	9.299	9.646	25,311	+0.24(+2.56%)
Mar 06, 2003	9.441	9.441	9.342	9.405	15,130	-0.07(-0.75%)
Mar 05, 2003	9.405	9.512	9.370	9.476	11,878	+0.13(+1.44%)
Mar 04, 2003	9.377	9.434	9.342	9.342	14,989	-0.05(-0.53%)
Mar 03, 2003	9.512	9.688	9.377	9.391	21,352	-0.08(-0.90%)
Feb 28, 2003	9.837	9.837	9.045	9.476	138,154	-0.36(-3.67%)
Feb 27, 2003	9.830	9.971	9.823	9.837	16,968	+0.04(+0.43%)
Feb 26, 2003	9.794	9.851	9.794	9.794	15,696	-0.05(-0.50%)
Feb 25, 2003	9.830	9.844	9.405	9.844	21,493	+0.08(+0.80%)
Feb 24, 2003	10.04	10.04	9.717	9.766	36,341	-0.28(-2.75%)
Feb 21, 2003	9.830	10.04	9.773	10.04	33,513	+0.24(+2.45%)
Feb 20, 2003	9.851	9.879	9.759	9.801	12,443	-0.06(-0.65%)
Feb 19, 2003	9.858	9.879	9.830	9.865	11,736	-0.04(-0.36%)
Feb 18, 2003	9.717	9.900	9.717	9.900	49,209	+0.21(+2.19%)
Feb 14, 2003	9.314	9.745	9.314	9.688	31,109	+0.36(+3.87%)
Feb 13, 2003	9.441	9.441	9.264	9.328	12,585	-0.15(-1.57%)
Feb 12, 2003	9.264	9.512	9.264	9.476	52,320	+0.18(+1.90%)
Feb 11, 2003	9.596	9.653	9.207	9.299	52,037	-0.40(-4.15%)
Feb 10, 2003	9.441	9.780	9.441	9.702	32,947	+0.19(+2.01%)
Feb 07, 2003	9.611	9.865	9.512	9.512	39,169	-0.07(-0.74%)
Feb 06, 2003	9.971	9.999	9.582	9.582	27,574	-0.37(-3.70%)
Feb 05, 2003	10.22	10.54	9.908	9.950	65,895	-0.23(-2.22%)
Feb 04, 2003	9.547	10.40	9.547	10.18	69,006	+0.59(+6.12%)
Feb 03, 2003	9.759	9.865	9.582	9.589	24,322	-0.17(-1.74%)
Jan 31, 2003	9.264	9.999	9.264	9.759	55,714	+0.50(+5.34%)
Jan 30, 2003	9.476	9.688	9.229	9.264	54,158	-0.21(-2.24%)
Jan 29, 2003	9.476	9.589	9.476	9.476	22,342	-0.06(-0.67%)
Jan 28, 2003	9.724	9.773	9.441	9.540	39,452	-0.18(-1.89%)
Jan 27, 2003	9.922	9.922	9.681	9.724	27,008	-0.20(-2.00%)
Jan 24, 2003	9.908	9.999	9.900	9.922	40,442	+0.02(+0.21%)
Jan 23, 2003	9.865	10.04	9.865	9.900	20,786	+0.04(+0.36%)
Jan 22, 2003	9.681	9.950	9.681	9.865	25,029	+0.18(+1.90%)
Jan 21, 2003	9.512	9.724	9.476	9.681	49,351	+0.17(+1.78%)
Jan 17, 2003	9.830	9.837	9.483	9.512	31,392	-0.36(-3.65%)
Jan 16, 2003	9.900	9.936	9.794	9.872	23,190	-0.10(-0.99%)
Jan 15, 2003	10.04	10.08	9.865	9.971	34,644	-0.04(-0.35%)
Jan 14, 2003	9.971	10.01	9.844	10.01	31,675	-0.04(-0.35%)
Jan 13, 2003	9.908	10.04	9.794	10.04	32,382	+0.14(+1.43%)
Jan 10, 2003	9.900	10.15	9.900	9.900	27,998	-0.01(-0.14%)
Jan 09, 2003	9.908	10.20	9.886	9.915	51,047	+0.01(+0.07%)
Jan 08, 2003	9.971	10.18	9.929	9.908	43,694	-0.06(-0.64%)
Jan 07, 2003	10.23	10.24	9.900	9.971	29,978	-0.22(-2.15%)
Jan 06, 2003	9.971	10.25	9.936	10.19	13,433	+0.29(+2.93%)
Jan 03, 2003	10.25	10.25	9.900	9.900	29,129	-0.38(-3.71%)
Jan 02, 2003	10.01	10.33	9.476	10.28	61,229	+0.24(+2.39%)
Dec 31, 2002	9.971	10.36	9.971	10.04	63,208	+0.14(+1.43%)
Dec 30, 2002	10.54	10.54	9.900	9.900	59,673	-0.57(-5.41%)
Dec 27, 2002	10.43	10.47	10.22	10.47	32,806	-0.10(-0.94%)
Dec 26, 2002	10.82	10.82	10.47	10.57	20,079	-0.22(-2.03%)
Dec 24, 2002	10.83	10.85	10.78	10.78	13,292	-0.05(-0.46%)
Dec 23, 2002	10.44	10.83	10.44	10.83	34,786	+0.39(+3.72%)
Dec 20, 2002	10.45	10.66	10.42	10.45	63,350	+0.06(+0.61%)
Dec 19, 2002	10.32	10.42	10.27	10.38	32,523	+0.06(+0.55%)
Dec 18, 2002	10.57	10.57	10.20	10.32	21,918	-0.21(-2.01%)
Dec 17, 2002	10.38	10.59	10.38	10.54	23,190	+0.16(+1.50%)
Dec 16, 2002	10.11	10.38	10.11	10.38	19,938	+0.34(+3.38%)
Dec 13, 2002	10.43	10.43	10.04	10.04	17,393	-0.35(-3.40%)
Dec 12, 2002	10.29	10.47	10.18	10.40	16,120	+0.07(+0.68%)
Dec 11, 2002	10.18	10.43	10.11	10.32	40,442	+0.11(+1.04%)
Dec 10, 2002	10.04	10.25	10.04	10.22	33,654	+0.14(+1.40%)
Dec 09, 2002	10.18	10.29	10.04	10.08	35,210	-0.17(-1.66%)
Dec 06, 2002	10.18	10.29	9.971	10.25	22,342	+0.01(+0.07%)
Dec 05, 2002	10.07	10.25	9.971	10.24	18,807	+0.24(+2.40%)
Dec 04, 2002	10.15	10.15	9.915	9.999	20,504	-0.18(-1.81%)
Dec 03, 2002	9.844	10.32	9.844	10.18	18,665	+0.30(+3.08%)
Dec 02, 2002	9.908	10.22	9.837	9.879	27,150	-0.02(-0.21%)
Nov 29, 2002	10.36	10.36	9.897	9.900	27,574	-0.46(-4.44%)
Nov 27, 2002	10.45	10.47	10.08	10.36	43,694	-0.04(-0.41%)
Nov 26, 2002	10.35	10.47	10.20	10.40	13,150	-0.02(-0.20%)
Nov 25, 2002	10.32	10.52	10.29	10.42	19,089	+0.05(+0.48%)
Nov 22, 2002	10.32	10.43	10.32	10.37	5,656	+0.08(+0.83%)
Nov 21, 2002	10.15	10.47	10.11	10.29	63,208	+0.11(+1.04%)
Nov 20, 2002	9.830	10.18	9.830	10.18	21,211	+0.35(+3.60%)
Nov 19, 2002	10.01	10.03	9.830	9.830	17,110	-0.15(-1.49%)
Nov 18, 2002	10.40	10.52	9.900	9.978	43,553	-0.36(-3.49%)
Nov 15, 2002	10.11	10.36	10.05	10.34	31,392	+0.16(+1.53%)
Nov 14, 2002	10.06	10.21	10.01	10.18	31,533	+0.17(+1.70%)
Nov 13, 2002	10.08	10.08	9.900	10.01	19,938	-0.11(-1.05%)
Nov 12, 2002	9.865	10.18	9.865	10.12	18,807	+0.22(+2.21%)
Nov 11, 2002	10.15	10.15	9.830	9.900	19,089	-0.25(-2.44%)
Nov 08, 2002	10.15	10.18	9.865	10.15	17,110	+0.07(+0.70%)
Nov 07, 2002	10.15	10.15	9.890	10.08	37,190	-0.11(-1.04%)
Nov 06, 2002	10.15	10.22	10.01	10.18	85,551	-0.04(-0.35%)
Nov 05, 2002	10.15	10.22	10.15	10.22	48,078	+0.07(+0.70%)
Nov 04, 2002	10.18	10.18	10.11	10.15	30,543	-0.03(-0.28%)
Nov 01, 2002	10.07	10.18	10.07	10.18	48,219	+0.11(+1.12%)
Oct 31, 2002	10.11	10.17	10.01	10.06	24,322	-0.08(-0.84%)
Oct 30, 2002	10.08	10.18	9.971	10.15	33,654	-0.04(-0.35%)
Oct 29, 2002	10.23	10.23	10.01	10.18	22,200	-0.07(-0.69%)
Oct 28, 2002	10.16	10.39	10.15	10.25	40,725	+0.11(+1.05%)
Oct 25, 2002	9.476	10.15	9.476	10.15	438,362	+0.60(+6.30%)
Oct 24, 2002	9.830	9.900	9.441	9.547	14,847	-0.18(-1.82%)
Oct 23, 2002	9.405	9.724	9.236	9.724	17,251	+0.24(+2.54%)
Oct 22, 2002	9.582	9.611	9.441	9.483	25,029	-0.10(-1.03%)
Oct 21, 2002	9.441	9.582	9.370	9.582	13,292	+0.18(+1.88%)
Oct 18, 2002	9.264	9.448	9.264	9.405	10,605	+0.21(+2.31%)
Oct 17, 2002	9.087	9.193	9.031	9.193	26,584	+0.18(+1.96%)
Oct 16, 2002	9.158	9.193	8.875	9.017	35,210	-0.18(-1.92%)
Oct 15, 2002	8.734	9.193	8.698	9.193	32,806	+0.46(+5.26%)
Oct 14, 2002	8.529	8.797	8.486	8.734	26,725	+0.21(+2.49%)
Oct 11, 2002	8.557	8.663	8.521	8.521	34,503	+0.04(+0.42%)
Oct 10, 2002	8.628	8.628	8.444	8.486	24,180	-0.18(-2.04%)
Oct 09, 2002	9.123	9.123	8.543	8.663	38,462	-0.50(-5.41%)
Oct 08, 2002	8.769	9.264	8.536	9.158	55,714	+0.35(+4.02%)
Oct 07, 2002	9.207	9.250	8.804	8.804	325,236	-0.46(-4.96%)
Oct 04, 2002	9.193	9.299	9.193	9.264	13,857	+0.07(+0.77%)
Oct 03, 2002	9.413	9.547	9.123	9.193	25,877	-0.17(-1.81%)
Oct 02, 2002	9.681	9.752	9.363	9.363	19,372	-0.32(-3.29%)
Oct 01, 2002	9.264	9.681	9.193	9.681	29,695	+0.42(+4.50%)
Sep 30, 2002	8.946	9.264	8.705	9.264	79,612	+0.25(+2.75%)
Sep 27, 2002	9.462	9.547	9.017	9.017	33,513	-0.52(-5.42%)
Sep 26, 2002	9.200	9.533	9.108	9.533	51,613	+0.30(+3.30%)
Sep 25, 2002	9.299	9.306	8.974	9.229	35,068	-0.11(-1.14%)
Sep 24, 2002	9.123	9.335	8.910	9.335	97,429	-0.07(-0.75%)
Sep 23, 2002	9.299	9.469	9.193	9.405	37,048	+0.07(+0.76%)
Sep 20, 2002	9.476	9.582	9.285	9.335	68,158	-0.04(-0.38%)
Sep 19, 2002	9.618	9.632	9.370	9.370	21,352	-0.32(-3.28%)
Sep 18, 2002	9.830	9.837	9.526	9.688	38,462	-0.18(-1.79%)
Sep 17, 2002	10.08	10.15	9.618	9.865	30,261	-0.28(-2.79%)
Sep 16, 2002	10.32	10.40	10.15	10.15	8,908	-0.14(-1.37%)
Sep 13, 2002	10.04	10.36	10.01	10.29	11,171	+0.25(+2.46%)
Sep 12, 2002	10.36	10.40	10.04	10.04	13,575	-0.35(-3.40%)
Sep 11, 2002	10.43	10.47	10.40	10.40	41,290	-0.04(-0.34%)
Sep 10, 2002	9.971	10.70	9.971	10.43	69,148	+0.53(+5.36%)
Sep 09, 2002	9.653	9.936	9.512	9.900	24,180	+0.35(+3.70%)
Sep 06, 2002	9.476	9.618	9.377	9.547	53,451	+0.11(+1.12%)
Sep 05, 2002	9.900	9.936	9.441	9.441	28,140	-0.50(-4.98%)
Sep 04, 2002	9.377	9.964	9.377	9.936	42,422	+0.52(+5.56%)
Sep 03, 2002	9.830	9.830	9.413	9.413	21,493	-0.49(-4.93%)
Aug 30, 2002	9.462	9.936	9.462	9.900	24,322	+0.46(+4.87%)
Aug 29, 2002	9.794	9.794	9.370	9.441	37,190	-0.39(-3.96%)
Aug 28, 2002	10.29	10.34	9.830	9.830	19,514	-0.50(-4.79%)
Aug 27, 2002	10.61	10.61	10.32	10.32	26,443	-0.28(-2.67%)
Aug 26, 2002	10.22	10.64	10.22	10.61	46,381	+0.35(+3.45%)
Aug 23, 2002	10.25	10.38	10.22	10.25	34,503	-0.07(-0.68%)
Aug 22, 2002	9.900	10.36	9.787	10.32	23,897	+0.50(+5.04%)
Aug 21, 2002	9.405	9.830	9.264	9.830	24,604	+0.50(+5.30%)
Aug 20, 2002	9.264	9.441	9.264	9.335	24,180	+0.13(+1.46%)
Aug 16, 2002	9.476	9.547	9.200	9.200	16,120	-0.28(-2.91%)
Aug 15, 2002	9.476	9.653	9.441	9.476	35,776	+0.04(+0.37%)
Aug 14, 2002	9.653	9.660	9.052	9.441	78,198	-0.21(-2.13%)
Aug 13, 2002	9.936	10.29	9.646	9.646	20,362	-0.33(-3.26%)
Aug 12, 2002	9.922	10.08	9.759	9.971	10,181	-0.25(-2.42%)
Aug 07, 2002	10.20	10.29	10.11	10.22	7,777	+0.02(+0.21%)
Aug 06, 2002	9.936	10.22	9.936	10.20	25,029	+0.31(+3.15%)
Aug 05, 2002	10.43	10.43	9.886	9.886	10,039	-0.49(-4.70%)
Aug 02, 2002	10.68	10.68	10.04	10.37	24,746	-0.28(-2.65%)
Aug 01, 2002	10.47	10.88	10.43	10.66	55,290	+0.19(+1.82%)
Jul 31, 2002	10.61	10.72	10.47	10.47	77,066	-0.21(-1.99%)
Jul 30, 2002	10.86	10.86	10.58	10.68	90,076	-0.25(-2.33%)
Jul 29, 2002	10.46	10.96	10.46	10.93	76,077	+0.50(+4.81%)
Jul 26, 2002	10.15	10.52	10.15	10.43	16,827	+0.28(+2.79%)
Jul 25, 2002	9.794	10.18	9.794	10.15	27,574	+0.32(+3.24%)
Jul 24, 2002	8.486	9.830	8.415	9.830	107,045	+0.88(+9.88%)
Jul 23, 2002	9.547	9.554	8.946	8.946	51,896	-0.71(-7.33%)
Jul 22, 2002	10.01	10.08	9.193	9.653	41,573	-0.39(-3.87%)
Jul 19, 2002	9.830	10.04	9.759	10.04	36,200	+0.04(+0.35%)
Jul 17, 2002	9.879	10.04	9.618	10.01	23,756	-0.35(-3.41%)
Jul 12, 2002	10.96	10.97	10.36	10.36	24,887	-0.64(-5.79%)
Jul 11, 2002	10.86	11.24	10.82	11.00	46,522	+0.06(+0.58%)
Jul 10, 2002	11.01	11.01	10.90	10.93	22,483	-0.08(-0.71%)
Jul 09, 2002	11.04	11.04	11.01	11.01	15,130	-0.03(-0.26%)
Jul 08, 2002	11.17	11.17	11.04	11.04	32,523	-0.13(-1.20%)
Jul 05, 2002	10.97	11.28	10.96	11.17	27,291	+0.21(+1.93%)
Jul 04, 2002	11.21	11.21	10.78	10.96	12,585	+0.00(+0.00%)
Jul 03, 2002	11.21	11.21	10.78	10.96	12,585	-0.30(-2.64%)
Jul 02, 2002	11.53	11.60	11.21	11.26	11,171	-0.27(-2.33%)
Jul 01, 2002	11.77	11.77	11.46	11.53	21,635	-0.25(-2.10%)
Jun 28, 2002	11.36	11.84	11.36	11.77	215,363	+0.46(+4.06%)
Jun 27, 2002	11.40	11.41	11.21	11.31	58,118	-0.08(-0.68%)
Jun 26, 2002	11.21	11.48	11.13	11.39	71,552	+0.15(+1.32%)
Jun 25, 2002	11.25	11.49	11.24	11.24	46,805	-0.25(-2.15%)
Jun 21, 2002	10.82	11.49	10.82	11.49	98,136	+0.85(+7.97%)
Jun 20, 2002	9.908	10.80	9.900	10.64	56,562	+0.77(+7.81%)
Jun 19, 2002	10.75	11.02	9.872	9.872	86,258	-0.95(-8.76%)
Jun 18, 2002	10.71	10.86	10.43	10.82	40,583	+0.14(+1.32%)
Jun 17, 2002	10.09	10.68	10.09	10.68	32,240	+0.60(+5.96%)
Jun 14, 2002	9.900	10.15	9.766	10.08	37,897	+0.18(+1.79%)
Jun 12, 2002	10.05	10.05	9.688	9.900	22,483	-0.14(-1.41%)
Jun 11, 2002	10.08	10.25	10.04	10.04	22,907	-0.08(-0.77%)
Jun 10, 2002	9.830	10.25	9.830	10.12	38,745	+0.33(+3.32%)
Jun 07, 2002	10.11	10.11	9.497	9.794	26,160	-0.32(-3.15%)
Jun 06, 2002	10.28	10.31	10.11	10.11	57,976	-0.23(-2.26%)

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.