Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	11.98	11.98	11.72	11.84	77,375	-0.60(-4.82%)
Mar 28, 2003	12.35	12.45	12.35	12.44	29,681	+0.01(+0.06%)
Mar 27, 2003	12.23	12.44	12.23	12.43	24,988	-0.21(-1.68%)
Mar 26, 2003	12.64	12.76	12.55	12.65	37,292	+0.07(+0.56%)
Mar 25, 2003	12.31	12.80	12.31	12.57	61,012	-0.08(-0.62%)
Mar 24, 2003	12.74	12.96	12.50	12.65	119,614	-0.71(-5.31%)
Mar 21, 2003	13.40	13.51	13.15	13.36	84,859	+0.35(+2.73%)
Mar 20, 2003	12.76	13.01	12.72	13.01	89,298	+0.72(+5.84%)
Mar 19, 2003	12.11	12.29	12.10	12.29	186,081	+0.02(+0.13%)
Mar 18, 2003	12.38	12.38	12.04	12.27	43,634	+0.14(+1.17%)
Mar 17, 2003	11.62	12.13	11.59	12.13	99,700	-0.11(-0.90%)
Mar 14, 2003	12.23	12.32	12.22	12.24	47,947	-0.25(-2.02%)
Mar 13, 2003	12.21	12.50	12.01	12.50	47,693	+0.62(+5.18%)
Mar 12, 2003	11.94	12.06	11.68	11.88	106,042	+0.00(+0.00%)
Mar 11, 2003	11.91	12.15	11.88	11.88	69,257	-0.28(-2.33%)
Mar 10, 2003	12.23	12.34	12.16	12.16	52,640	-0.44(-3.50%)
Mar 07, 2003	12.39	12.61	12.31	12.61	44,015	-0.01(-0.06%)
Mar 06, 2003	12.61	12.68	12.54	12.61	190,267	-0.29(-2.26%)
Mar 05, 2003	12.71	13.01	12.71	12.91	107,564	-0.34(-2.56%)
Mar 04, 2003	13.40	13.40	13.17	13.24	152,848	-0.44(-3.23%)
Mar 03, 2003	13.58	13.88	13.56	13.69	45,410	+0.29(+2.18%)
Feb 28, 2003	13.59	13.59	13.25	13.39	77,882	-0.28(-2.02%)
Feb 27, 2003	13.65	13.72	13.63	13.67	65,198	+0.08(+0.58%)
Feb 26, 2003	13.60	13.75	13.58	13.59	27,652	-0.28(-2.05%)
Feb 25, 2003	13.62	13.88	13.61	13.88	117,712	-0.26(-1.84%)
Feb 24, 2003	14.40	14.40	14.12	14.14	59,744	+0.03(+0.22%)
Feb 21, 2003	14.10	14.27	14.01	14.10	42,746	+0.07(+0.51%)
Feb 20, 2003	13.93	14.08	13.93	14.03	8,244	+0.23(+1.66%)
Feb 19, 2003	14.14	14.14	13.75	13.80	85,747	-0.08(-0.57%)
Feb 18, 2003	13.84	14.17	13.84	13.88	47,313	+0.47(+3.53%)
Feb 14, 2003	13.20	13.41	13.10	13.41	12,811	+0.32(+2.47%)
Feb 13, 2003	13.06	13.24	13.06	13.09	190,521	-0.25(-1.89%)
Feb 12, 2003	13.34	13.49	13.25	13.34	146,886	+0.27(+2.05%)
Feb 11, 2003	13.24	13.30	13.02	13.07	129,128	-0.32(-2.41%)
Feb 10, 2003	13.42	13.65	13.26	13.39	75,599	+0.02(+0.12%)
Feb 07, 2003	13.56	13.56	13.28	13.38	24,100	-0.34(-2.47%)
Feb 06, 2003	13.86	13.86	13.52	13.72	148,916	-0.32(-2.25%)
Feb 05, 2003	14.10	14.34	13.93	14.03	192,804	+0.11(+0.79%)
Feb 04, 2003	13.96	14.10	13.91	13.92	6,722	-0.32(-2.27%)
Feb 03, 2003	13.88	14.25	13.88	14.25	88,030	+0.35(+2.50%)
Jan 31, 2003	13.76	13.90	13.73	13.90	95,260	+0.21(+1.55%)
Jan 30, 2003	14.17	14.22	13.69	13.69	339,437	-0.19(-1.36%)
Jan 29, 2003	13.80	14.02	13.65	13.88	224,769	-0.50(-3.51%)
Jan 28, 2003	13.88	14.38	13.88	14.38	107,691	+0.58(+4.23%)
Jan 27, 2003	14.03	14.03	13.73	13.80	476,557	-0.24(-1.74%)
Jan 24, 2003	14.35	14.36	14.03	14.04	329,543	-0.95(-6.31%)
Jan 23, 2003	14.68	14.99	14.55	14.99	108,579	+0.48(+3.32%)
Jan 22, 2003	14.66	14.78	14.39	14.51	220,203	-0.30(-2.02%)
Jan 21, 2003	14.67	14.90	14.59	14.81	80,927	+0.08(+0.54%)
Jan 17, 2003	14.58	14.86	14.58	14.73	582,472	-0.50(-3.31%)
Jan 16, 2003	15.14	15.37	15.07	15.23	48,581	+0.17(+1.15%)
Jan 15, 2003	15.36	15.37	15.04	15.06	199,907	-0.47(-3.00%)
Jan 14, 2003	15.31	15.55	15.27	15.52	28,793	+0.24(+1.60%)
Jan 13, 2003	15.03	15.44	15.03	15.28	83,083	+0.48(+3.25%)
Jan 10, 2003	14.84	14.85	14.55	14.80	119,995	-0.30(-1.98%)
Jan 09, 2003	14.97	15.10	14.83	15.10	92,850	+0.00(+0.00%)
Jan 08, 2003	15.25	15.25	15.10	15.10	82,829	-0.24(-1.54%)
Jan 07, 2003	15.36	15.48	15.06	15.33	103,125	-0.58(-3.66%)
Jan 06, 2003	15.62	15.92	15.47	15.92	51,118	+0.43(+2.75%)
Jan 03, 2003	15.37	15.56	15.07	15.49	368,865	+0.69(+4.63%)
Jan 02, 2003	14.73	14.89	14.55	14.81	41,732	+0.34(+2.34%)
Dec 31, 2002	14.36	14.62	14.32	14.47	63,929	-0.02(-0.16%)
Dec 30, 2002	14.19	14.51	14.03	14.49	297,324	+0.04(+0.27%)
Dec 27, 2002	14.80	14.86	14.20	14.45	76,107	-0.54(-3.63%)
Dec 26, 2002	14.92	15.10	14.92	14.99	27,144	-0.14(-0.94%)
Dec 24, 2002	15.33	15.33	15.06	15.14	40,209	-0.47(-2.98%)
Dec 23, 2002	15.69	15.77	15.41	15.60	33,487	-0.39(-2.46%)
Dec 20, 2002	16.00	16.07	15.93	16.00	35,516	+0.14(+0.90%)
Dec 19, 2002	15.85	16.00	15.80	15.85	133,060	+0.02(+0.10%)
Dec 18, 2002	15.89	16.08	15.77	15.84	54,797	-0.19(-1.18%)
Dec 17, 2002	15.96	16.08	15.84	16.03	170,479	+0.06(+0.35%)
Dec 16, 2002	15.55	15.97	15.55	15.97	112,511	-0.02(-0.10%)
Dec 13, 2002	15.91	16.00	15.85	15.99	329,924	-0.02(-0.15%)
Dec 12, 2002	15.96	16.13	15.89	16.01	29,935	+0.29(+1.86%)
Dec 11, 2002	15.69	15.92	15.69	15.72	58,729	-0.11(-0.70%)
Dec 10, 2002	15.68	15.83	15.49	15.83	142,700	+0.30(+1.93%)
Dec 09, 2002	15.95	15.96	15.50	15.53	99,953	-0.47(-2.96%)
Dec 06, 2002	15.85	16.00	15.85	16.00	215,763	-0.03(-0.20%)
Dec 05, 2002	16.30	16.30	15.85	16.04	236,058	+0.23(+1.45%)
Dec 04, 2002	16.22	16.39	15.80	15.81	835,909	-0.89(-5.33%)
Dec 03, 2002	16.91	16.91	16.57	16.70	1,284,180	-0.11(-0.66%)
Dec 02, 2002	17.08	17.42	16.72	16.81	747,878	+0.09(+0.57%)
Nov 29, 2002	17.09	17.11	16.71	16.71	173,397	-0.08(-0.47%)
Nov 27, 2002	16.49	16.86	16.49	16.79	437,362	+0.82(+5.13%)
Nov 26, 2002	16.19	16.30	15.97	15.97	27,905	-0.38(-2.31%)
Nov 25, 2002	16.33	16.35	16.25	16.35	52,894	+0.00(+0.00%)
Nov 22, 2002	16.07	16.35	16.07	16.35	166,674	+0.42(+2.62%)
Nov 21, 2002	15.63	16.12	15.63	15.93	90,440	+0.17(+1.10%)
Nov 20, 2002	15.40	15.76	15.40	15.76	504,082	+0.36(+2.36%)
Nov 19, 2002	15.61	15.61	15.34	15.40	36,277	+0.09(+0.62%)
Nov 18, 2002	15.79	15.79	15.30	15.30	22,197	-0.28(-1.82%)
Nov 15, 2002	15.75	15.75	15.58	15.59	19,280	+0.22(+1.44%)
Nov 14, 2002	15.37	15.37	15.12	15.37	39,448	+0.02(+0.10%)
Nov 13, 2002	15.40	15.48	15.22	15.35	345,779	+0.12(+0.78%)
Nov 12, 2002	15.22	15.37	15.14	15.23	43,127	-0.10(-0.67%)
Nov 11, 2002	15.29	15.45	15.25	15.33	697,775	-0.35(-2.26%)
Nov 08, 2002	15.62	15.69	15.62	15.69	985,459	+0.12(+0.76%)
Nov 07, 2002	15.37	15.59	15.23	15.57	868,254	+0.35(+2.33%)
Nov 06, 2002	15.49	15.50	14.99	15.22	735,955	-0.23(-1.48%)
Nov 05, 2002	15.11	15.44	15.11	15.44	139,910	+0.02(+0.15%)
Nov 04, 2002	15.40	15.60	15.40	15.42	90,694	+0.80(+5.50%)
Nov 01, 2002	14.58	14.75	14.51	14.62	17,124	-0.24(-1.59%)
Oct 31, 2002	14.77	14.85	14.77	14.85	76,107	-0.02(-0.11%)
Oct 30, 2002	14.62	14.93	14.61	14.87	61,773	-0.16(-1.05%)
Oct 29, 2002	15.33	15.33	14.78	15.03	83,337	+0.04(+0.26%)
Oct 28, 2002	15.52	15.52	14.98	14.99	30,569	+0.35(+2.37%)
Oct 25, 2002	14.66	14.73	14.33	14.64	26,637	+0.21(+1.48%)
Oct 24, 2002	14.77	14.77	14.43	14.43	403,240	-0.15(-1.03%)
Oct 23, 2002	14.55	14.70	14.36	14.58	165,532	+0.53(+3.76%)
Oct 22, 2002	14.03	14.22	14.00	14.05	14,587	-0.69(-4.71%)
Oct 21, 2002	14.70	14.84	14.51	14.74	72,048	-0.09(-0.58%)
Oct 18, 2002	14.99	15.02	14.81	14.83	114,414	+0.32(+2.17%)
Oct 17, 2002	14.55	14.58	14.31	14.51	78,517	+0.72(+5.20%)
Oct 16, 2002	13.97	14.03	13.72	13.80	254,451	-0.46(-3.21%)
Oct 15, 2002	13.88	14.26	13.69	14.25	534,652	+1.05(+7.94%)
Oct 14, 2002	13.21	13.35	13.17	13.21	70,779	-0.05(-0.36%)
Oct 11, 2002	12.93	13.27	12.86	13.25	54,797	+0.31(+2.38%)
Oct 10, 2002	12.61	13.04	12.31	12.94	178,597	-0.09(-0.67%)
Oct 09, 2002	13.29	13.39	13.03	13.03	55,811	-0.76(-5.49%)
Oct 08, 2002	13.69	13.91	13.60	13.79	26,637	+0.28(+2.10%)
Oct 07, 2002	13.80	13.80	13.49	13.50	23,593	-0.42(-3.00%)
Oct 04, 2002	14.31	14.46	13.86	13.92	49,723	-0.07(-0.51%)
Oct 03, 2002	14.05	14.39	13.99	13.99	34,248	-0.17(-1.17%)
Oct 02, 2002	14.35	14.51	14.16	14.16	73,570	-0.37(-2.55%)
Oct 01, 2002	14.35	14.55	14.17	14.53	45,156	+0.73(+5.25%)
Sep 30, 2002	14.11	14.11	13.74	13.80	72,935	-0.66(-4.58%)
Sep 27, 2002	14.58	14.63	14.47	14.47	59,236	-0.47(-3.17%)
Sep 26, 2002	14.94	14.98	14.78	14.94	97,670	-0.01(-0.05%)
Sep 25, 2002	14.40	15.04	14.40	14.95	118,473	+0.35(+2.38%)
Sep 24, 2002	14.72	14.85	14.52	14.60	42,239	-0.15(-1.02%)
Sep 23, 2002	15.29	15.33	14.70	14.75	42,873	-0.99(-6.26%)
Sep 20, 2002	15.74	15.92	15.59	15.74	80,546	-0.03(-0.20%)
Sep 19, 2002	15.77	15.96	15.77	15.77	66,720	-0.16(-0.99%)
Sep 18, 2002	15.92	16.00	15.78	15.92	21,563	+0.07(+0.45%)
Sep 17, 2002	16.04	16.09	15.85	15.85	95,768	+0.09(+0.60%)
Sep 16, 2002	15.92	15.92	15.50	15.76	22,705	-0.55(-3.38%)
Sep 13, 2002	16.50	16.50	16.16	16.31	2,219,789	-0.17(-1.05%)
Sep 12, 2002	16.78	16.78	16.48	16.48	122,278	-0.05(-0.29%)
Sep 11, 2002	16.75	16.82	16.48	16.53	22,071	+0.20(+1.21%)
Sep 10, 2002	16.37	16.39	16.30	16.33	49,089	+0.37(+2.32%)
Sep 09, 2002	16.00	16.04	15.81	15.96	30,189	-0.32(-1.94%)
Sep 06, 2002	16.24	16.32	16.14	16.28	217,158	+0.00(+0.00%)
Sep 05, 2002	16.45	16.50	16.18	16.28	31,964	-0.13(-0.77%)
Sep 04, 2002	16.40	16.52	16.33	16.41	36,911	-0.02(-0.14%)
Sep 03, 2002	16.44	16.59	16.26	16.43	100,968	-0.16(-0.95%)
Aug 30, 2002	16.32	16.70	16.32	16.59	15,601	+0.35(+2.14%)
Aug 29, 2002	16.08	16.24	16.08	16.24	57,333	+0.20(+1.23%)
Aug 28, 2002	16.33	16.39	15.95	16.04	28,793	-0.28(-1.74%)
Aug 27, 2002	16.71	16.71	16.33	16.33	7,357	-0.40(-2.40%)
Aug 26, 2002	16.58	16.73	16.48	16.73	10,781	+0.13(+0.76%)
Aug 23, 2002	16.95	16.95	16.60	16.60	22,071	-0.45(-2.64%)
Aug 22, 2002	17.23	17.23	16.96	17.05	47,186	-0.28(-1.64%)
Aug 21, 2002	17.19	17.38	17.12	17.34	31,203	+0.65(+3.92%)
Aug 20, 2002	16.64	16.82	16.64	16.68	22,197	+0.31(+1.88%)
Aug 16, 2002	16.48	16.59	16.37	16.37	106,296	-0.11(-0.67%)
Aug 15, 2002	16.71	16.86	16.48	16.48	34,755	-0.14(-0.85%)
Aug 14, 2002	16.36	16.63	16.17	16.63	34,375	+0.80(+5.03%)
Aug 13, 2002	15.81	16.00	15.77	15.83	63,295	+0.36(+2.34%)
Aug 12, 2002	15.69	15.69	15.41	15.47	81,054	+0.02(+0.10%)
Aug 07, 2002	15.29	15.45	15.07	15.45	735,701	+0.17(+1.13%)
Aug 06, 2002	15.02	15.52	15.02	15.28	87,142	+0.49(+3.31%)
Aug 05, 2002	14.98	15.37	14.76	14.79	215,256	-0.70(-4.53%)
Aug 02, 2002	15.77	15.97	15.37	15.49	56,065	-0.24(-1.55%)
Aug 01, 2002	16.22	16.22	15.70	15.74	75,219	-0.23(-1.43%)
Jul 31, 2002	16.28	16.36	15.85	15.96	335,759	-0.54(-3.29%)
Jul 30, 2002	16.56	16.58	16.24	16.51	218,427	-0.09(-0.57%)
Jul 29, 2002	16.04	16.60	15.77	16.60	185,067	+0.72(+4.52%)
Jul 26, 2002	16.16	16.16	15.55	15.89	127,986	-0.62(-3.77%)
Jul 25, 2002	16.77	17.19	16.51	16.51	581,331	-1.15(-6.52%)
Jul 24, 2002	16.65	17.69	16.56	17.66	227,052	+0.55(+3.23%)
Jul 23, 2002	17.49	17.49	16.99	17.11	135,597	+0.55(+3.33%)
Jul 22, 2002	17.09	17.09	16.41	16.56	170,733	-0.68(-3.93%)
Jul 19, 2002	17.38	17.58	17.23	17.23	117,078	-0.78(-4.33%)
Jul 17, 2002	17.94	18.28	17.82	18.01	54,923	-0.37(-2.02%)
Jul 12, 2002	18.61	18.68	18.38	18.38	74,965	+0.23(+1.26%)
Jul 11, 2002	17.90	18.17	17.67	18.16	149,677	-0.25(-1.37%)
Jul 10, 2002	18.61	18.70	18.22	18.41	136,865	-0.20(-1.10%)
Jul 09, 2002	18.72	18.72	18.61	18.61	155,258	+0.39(+2.12%)
Jul 08, 2002	18.09	18.37	17.91	18.23	155,638	-0.17(-0.94%)
Jul 05, 2002	17.99	18.48	17.99	18.40	232,380	+1.40(+8.21%)
Jul 04, 2002	17.10	17.22	16.73	17.00	90,821	+0.00(+0.00%)
Jul 03, 2002	17.10	17.22	16.73	17.00	90,821	+0.42(+2.52%)
Jul 02, 2002	17.27	17.27	16.58	16.59	16,857,716	-0.30(-1.77%)
Jul 01, 2002	17.11	17.11	16.88	16.89	50,611	-0.37(-2.15%)
Jun 28, 2002	17.22	17.34	17.16	17.26	132,680	+0.47(+2.77%)
Jun 27, 2002	16.67	16.79	16.37	16.79	304,935	+0.24(+1.48%)
Jun 26, 2002	16.12	16.55	16.04	16.55	217,158	-0.68(-3.94%)
Jun 25, 2002	17.50	17.57	17.11	17.23	52,894	-0.17(-0.95%)
Jun 21, 2002	17.74	17.82	17.32	17.39	61,646	-0.23(-1.30%)
Jun 20, 2002	17.46	17.80	17.46	17.62	191,155	+0.17(+0.99%)
Jun 19, 2002	17.74	17.74	17.20	17.45	370,768	-1.27(-6.78%)
Jun 18, 2002	18.51	18.72	18.30	18.72	241,005	+0.16(+0.85%)
Jun 17, 2002	18.23	18.59	18.23	18.56	159,444	+0.37(+2.04%)
Jun 14, 2002	18.37	18.37	18.06	18.19	51,879	-0.61(-3.23%)
Jun 12, 2002	18.72	18.79	18.53	18.79	117,078	+0.34(+1.84%)
Jun 11, 2002	18.72	19.02	18.46	18.46	192,043	-0.06(-0.34%)
Jun 10, 2002	18.45	18.53	18.38	18.52	35,389	+0.44(+2.44%)
Jun 07, 2002	18.28	18.28	17.97	18.08	197,624	-0.21(-1.16%)
Jun 06, 2002	18.57	18.59	18.14	18.29	44,142	-0.32(-1.70%)
Jun 05, 2002	18.42	18.70	18.42	18.61	118,600	+0.45(+2.48%)
May 31, 2002	18.17	18.23	18.07	18.16	169,845	-0.83(-4.36%)
May 28, 2002	18.92	19.08	18.84	18.98	558,118	+0.15(+0.80%)
May 27, 2002	18.92	19.03	18.76	18.83	53,274	+0.00(+0.00%)
May 24, 2002	18.92	19.03	18.76	18.83	53,274	+0.14(+0.76%)
May 23, 2002	18.68	18.84	18.53	18.69	117,331	-0.06(-0.34%)
May 22, 2002	18.80	18.80	18.68	18.76	60,378	+0.69(+3.84%)
May 21, 2002	18.34	18.53	18.05	18.06	67,227	-0.66(-3.54%)
May 20, 2002	19.20	19.31	18.67	18.72	67,354	-0.42(-2.18%)
May 17, 2002	18.68	19.21	18.68	19.14	126,591	+0.77(+4.21%)
May 16, 2002	18.29	18.52	18.29	18.37	108,959	-0.02(-0.09%)
May 15, 2002	18.13	18.53	18.12	18.38	111,243	+0.30(+1.66%)
May 14, 2002	18.12	18.12	17.79	18.09	69,511	+0.62(+3.57%)
May 13, 2002	17.58	17.80	17.43	17.46	184,052	+0.34(+1.98%)
May 10, 2002	17.50	17.61	17.11	17.12	147,901	-0.89(-4.95%)
May 09, 2002	17.82	18.20	17.82	18.01	376,095	-0.39(-2.10%)
May 08, 2002	17.86	18.40	17.86	18.40	350,599	+1.29(+7.56%)
May 07, 2002	16.75	17.26	16.75	17.11	202,191	+0.52(+3.14%)
May 06, 2002	16.94	17.03	16.40	16.59	124,688	-1.15(-6.49%)
May 03, 2002	17.75	17.86	17.64	17.74	70,779	-0.19(-1.06%)
May 02, 2002	17.82	18.05	17.82	17.93	66,213	+0.23(+1.29%)
May 01, 2002	17.82	17.82	17.34	17.70	233,775	-0.07(-0.40%)
Apr 30, 2002	17.34	17.77	17.34	17.77	204,093	+0.60(+3.49%)
Apr 29, 2002	17.11	17.30	16.99	17.17	309,248	-0.96(-5.30%)
Apr 26, 2002	18.14	18.36	17.94	18.13	211,450	-0.28(-1.50%)
Apr 25, 2002	17.90	18.48	17.90	18.41	345,272	-0.67(-3.51%)
Apr 24, 2002	19.31	19.31	18.96	19.08	453,978	-0.08(-0.41%)
Apr 23, 2002	19.20	19.23	19.01	19.16	74,584	+0.50(+2.70%)
Apr 22, 2002	19.20	19.20	18.61	18.65	111,623	-0.20(-1.05%)
Apr 19, 2002	19.39	19.39	18.76	18.85	224,135	-0.07(-0.37%)
Apr 18, 2002	19.31	19.39	18.73	18.92	137,373	-0.16(-0.83%)
Apr 17, 2002	19.24	19.24	18.92	19.08	1,496,772	+0.59(+3.20%)
Apr 16, 2002	18.01	18.49	18.01	18.49	206,123	+0.65(+3.62%)
Apr 15, 2002	17.94	17.97	17.74	17.84	86,000	+0.69(+4.05%)
Apr 12, 2002	17.01	17.23	17.01	17.15	92,343	+0.51(+3.08%)
Apr 11, 2002	16.81	16.93	16.63	16.63	336,646	-0.31(-1.81%)
Apr 10, 2002	17.10	17.10	16.24	16.94	407,299	-0.34(-1.96%)
Apr 09, 2002	17.74	17.87	17.04	17.28	182,022	-0.70(-3.90%)
Apr 08, 2002	17.90	18.12	17.70	17.98	218,934	-0.57(-3.06%)
Apr 05, 2002	18.72	18.72	18.45	18.55	101,476	+0.19(+1.03%)
Apr 04, 2002	18.22	18.50	18.22	18.36	78,643	+0.11(+0.60%)
Apr 03, 2002	18.84	18.84	18.21	18.25	83,083	+0.10(+0.56%)
Apr 02, 2002	18.25	18.41	18.15	18.15	166,674	+0.36(+2.04%)

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.