Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	23.80	24.92	23.10	23.38	8,192	-0.98(-4.02%)
Apr 29, 2003	25.62	26.04	23.80	24.36	5,542	-1.82(-6.95%)
Apr 28, 2003	27.30	28.00	25.48	26.18	5,735	-0.98(-3.61%)
Apr 25, 2003	26.60	27.44	22.96	27.16	6,992	-0.14(-0.51%)
Apr 24, 2003	28.00	30.38	25.90	27.30	19,035	+0.70(+2.63%)
Apr 23, 2003	27.44	29.12	26.32	26.60	20,678	-1.40(-5.00%)
Apr 22, 2003	28.00	28.70	27.16	28.00	4,978	+0.28(+1.01%)
Apr 21, 2003	25.90	28.56	25.20	27.72	4,700	+1.82(+7.03%)
Apr 17, 2003	24.92	26.04	24.50	25.90	3,728	+1.54(+6.32%)
Apr 16, 2003	22.27	25.06	22.26	24.36	2,285	+1.26(+5.45%)
Apr 15, 2003	23.24	25.20	21.70	23.10	928	+0.56(+2.48%)
Apr 14, 2003	23.66	23.66	19.88	22.54	2,778	-0.70(-3.01%)
Apr 11, 2003	23.10	23.24	22.82	23.24	114	+0.14(+0.61%)
Apr 10, 2003	23.80	24.50	21.70	23.10	6,428	+0.14(+0.61%)
Apr 09, 2003	19.60	24.22	19.18	22.96	7,635	+3.36(+17.14%)
Apr 08, 2003	21.01	21.98	19.46	19.60	4,442	-2.10(-9.68%)
Apr 07, 2003	21.98	23.80	21.70	21.70	10,714	+0.00(+0.00%)
Apr 04, 2003	21.98	23.38	20.16	21.70	11,285	+0.14(+0.65%)
Apr 03, 2003	17.22	22.40	17.08	21.56	34,764	+4.76(+28.33%)
Apr 02, 2003	15.40	20.30	15.40	16.80	43,850	+1.54(+10.09%)
Apr 01, 2003	14.84	15.26	14.28	15.26	4,800	+0.56(+3.81%)
Mar 31, 2003	14.28	14.84	14.14	14.70	20,714	+0.42(+2.94%)
Mar 28, 2003	14.29	14.56	14.00	14.28	5,321	-0.01(-0.10%)
Mar 27, 2003	14.41	14.70	14.28	14.29	4,085	+0.29(+2.10%)
Mar 26, 2003	14.28	14.28	14.00	14.00	5,935	-0.14(-0.99%)
Mar 25, 2003	13.86	14.14	13.86	14.14	85	+0.14(+1.00%)
Mar 24, 2003	13.72	14.00	13.72	14.00	392	+0.00(+0.00%)
Mar 21, 2003	12.88	14.70	12.60	14.00	1,377	+1.12(+8.70%)
Mar 20, 2003	13.44	13.44	12.60	12.88	235	-1.26(-8.91%)
Mar 19, 2003	14.56	14.56	13.86	14.14	1,278	-0.69(-4.63%)
Mar 18, 2003	14.00	15.40	13.30	14.83	5,078	+1.25(+9.18%)
Mar 17, 2003	13.17	14.00	13.02	13.58	62,385	+0.28(+2.11%)
Mar 14, 2003	13.30	13.30	12.95	13.30	621	+0.14(+1.06%)
Mar 13, 2003	13.30	13.72	13.16	13.16	314	+0.28(+2.17%)
Mar 12, 2003	13.30	13.71	12.60	12.88	1,178	-1.11(-7.91%)
Mar 11, 2003	13.43	14.00	13.30	13.99	371	+0.69(+5.16%)
Mar 10, 2003	13.16	14.00	13.16	13.30	1,578	-0.42(-3.06%)
Mar 07, 2003	13.02	16.24	13.02	13.72	3,464	+0.56(+4.26%)
Mar 06, 2003	13.58	13.58	13.16	13.16	1,585	-0.42(-3.09%)
Mar 05, 2003	13.86	14.56	13.58	13.58	2,121	-0.42(-3.00%)
Mar 04, 2003	14.00	15.40	14.00	14.00	2,250	-0.28(-1.96%)
Mar 03, 2003	14.56	14.56	13.58	14.28	1,028	-0.56(-3.77%)
Feb 28, 2003	14.70	14.84	13.72	14.84	271	+0.28(+1.92%)
Feb 27, 2003	14.84	14.84	13.58	14.56	3,300	-0.42(-2.80%)
Feb 26, 2003	14.84	16.66	14.42	14.98	1,250	+0.14(+0.94%)
Feb 25, 2003	14.84	14.84	14.00	14.84	1,428	-0.42(-2.75%)
Feb 24, 2003	15.82	15.82	15.12	15.26	485	-0.56(-3.54%)
Feb 21, 2003	15.54	16.38	15.26	15.82	635	-0.42(-2.59%)
Feb 20, 2003	16.10	16.24	16.10	16.24	28	+0.28(+1.75%)
Feb 19, 2003	15.26	15.96	15.12	15.96	428	+0.14(+0.88%)
Feb 18, 2003	14.98	16.24	14.00	15.82	1,900	+0.84(+5.61%)
Feb 14, 2003	15.68	15.82	14.28	14.98	1,300	-0.98(-6.14%)
Feb 13, 2003	16.24	16.24	14.98	15.96	692	-0.14(-0.87%)
Feb 12, 2003	15.54	16.24	15.54	16.10	228	+0.28(+1.77%)
Feb 11, 2003	16.10	16.66	15.12	15.82	242	-0.70(-4.24%)
Feb 10, 2003	15.40	16.66	14.00	16.52	2,042	+0.42(+2.61%)
Feb 07, 2003	16.24	16.52	15.54	16.10	671	+0.00(+0.00%)
Feb 06, 2003	16.24	16.52	15.68	16.10	892	+0.14(+0.88%)
Feb 05, 2003	16.52	17.22	15.54	15.96	1,864	-0.56(-3.39%)
Feb 04, 2003	17.50	17.50	16.38	16.52	707	-0.70(-4.07%)
Feb 03, 2003	17.08	18.20	16.80	17.22	1,185	+0.14(+0.82%)
Jan 31, 2003	16.66	17.64	15.82	17.08	1,407	+0.28(+1.67%)
Jan 30, 2003	18.48	19.60	16.24	16.80	2,467	-1.68(-9.09%)
Jan 29, 2003	18.20	19.04	15.12	18.48	8,550	+0.84(+4.76%)
Jan 28, 2003	15.54	18.06	14.84	17.64	10,521	+2.80(+18.87%)
Jan 27, 2003	16.10	16.10	13.86	14.84	5,214	-0.70(-4.50%)
Jan 24, 2003	18.34	18.34	14.84	15.54	4,492	-2.03(-11.55%)
Jan 23, 2003	16.94	18.90	16.94	17.57	9,921	+0.91(+5.46%)
Jan 22, 2003	17.08	17.08	15.54	16.66	2,164	-0.42(-2.46%)
Jan 21, 2003	17.50	19.18	16.24	17.08	7,785	-1.12(-6.15%)
Jan 17, 2003	22.26	22.26	16.94	18.20	13,550	-4.20(-18.75%)
Jan 16, 2003	23.66	24.36	21.70	22.40	8,042	-1.96(-8.05%)
Jan 15, 2003	25.06	25.06	21.84	24.36	7,728	+0.70(+2.96%)
Jan 14, 2003	21.56	25.06	21.28	23.66	6,521	+2.10(+9.74%)
Jan 13, 2003	21.28	21.56	19.04	21.56	6,342	+0.59(+2.80%)
Jan 10, 2003	19.60	21.70	18.20	20.97	7,692	+1.37(+7.00%)
Jan 09, 2003	16.80	20.16	16.52	19.60	29,450	+2.24(+12.90%)
Jan 08, 2003	16.38	17.36	16.24	17.36	4,871	+0.42(+2.48%)
Jan 07, 2003	16.66	17.64	16.52	16.94	5,178	+0.00(+0.00%)
Jan 06, 2003	17.50	17.50	16.80	16.94	2,792	+0.00(+0.00%)
Jan 03, 2003	15.82	17.50	15.82	16.94	1,700	+0.84(+5.22%)
Jan 02, 2003	14.98	17.08	14.70	16.10	3,307	+1.26(+8.49%)
Dec 31, 2002	14.28	15.12	14.28	14.84	4,678	+0.28(+1.92%)
Dec 30, 2002	16.10	16.24	14.28	14.56	3,542	-1.54(-9.57%)
Dec 27, 2002	16.24	16.94	15.40	16.10	3,764	-0.28(-1.71%)
Dec 26, 2002	16.94	17.36	16.38	16.38	1,535	-0.42(-2.50%)
Dec 24, 2002	17.08	17.64	16.66	16.80	707	-0.42(-2.44%)
Dec 23, 2002	17.50	19.46	16.94	17.22	2,635	-1.54(-8.21%)
Dec 20, 2002	17.50	19.46	17.22	18.76	2,228	+1.40(+8.06%)
Dec 19, 2002	17.64	17.92	16.80	17.36	2,464	-1.40(-7.46%)
Dec 18, 2002	19.32	19.32	16.80	18.76	2,721	-0.70(-3.60%)
Dec 17, 2002	19.74	19.88	18.06	19.46	3,285	+0.41(+2.13%)
Dec 16, 2002	22.69	22.69	18.34	19.05	2,407	-4.47(-18.99%)
Dec 13, 2002	24.36	24.36	22.40	23.52	971	+0.00(+0.00%)
Dec 12, 2002	25.90	25.90	22.40	23.52	1,992	-2.80(-10.64%)
Dec 11, 2002	25.90	26.32	25.90	26.32	414	-0.14(-0.53%)
Dec 10, 2002	26.46	27.02	25.76	26.46	692	-0.28(-1.05%)
Dec 09, 2002	27.30	27.86	25.48	26.74	1,014	-1.26(-4.50%)
Dec 06, 2002	27.58	29.68	26.04	28.00	2,507	+0.00(+0.00%)
Dec 05, 2002	29.26	29.82	26.74	28.00	1,771	-1.68(-5.66%)
Dec 04, 2002	33.04	33.04	27.58	29.68	2,807	-3.78(-11.30%)
Dec 03, 2002	34.30	36.26	32.20	33.46	5,692	+0.00(+0.00%)
Dec 02, 2002	29.26	36.26	29.26	33.46	8,964	+4.76(+16.59%)
Nov 29, 2002	28.00	28.70	27.02	28.70	1,300	+0.00(+0.00%)
Nov 27, 2002	28.15	29.40	27.58	28.70	2,135	+0.70(+2.50%)
Nov 26, 2002	28.00	30.66	27.44	28.00	1,735	-0.29(-1.04%)
Nov 25, 2002	27.30	30.80	25.90	28.29	17,114	+0.99(+3.64%)
Nov 22, 2002	27.86	28.00	25.48	27.30	1,092	-0.56(-2.01%)
Nov 21, 2002	25.76	28.00	25.20	27.86	30,585	+2.10(+8.15%)
Nov 20, 2002	25.06	25.90	24.92	25.76	500	+1.96(+8.24%)
Nov 19, 2002	25.07	25.48	23.80	23.80	885	-1.40(-5.56%)
Nov 18, 2002	27.44	27.44	25.20	25.20	814	-0.84(-3.23%)
Nov 15, 2002	28.84	30.24	25.90	26.04	3,435	-4.48(-14.68%)
Nov 14, 2002	32.06	33.46	28.28	30.52	1,750	-1.68(-5.22%)
Nov 13, 2002	32.34	32.48	32.20	32.20	642	-1.39(-4.13%)
Nov 12, 2002	30.52	33.59	30.52	33.59	342	+2.51(+8.06%)
Nov 11, 2002	31.50	31.64	28.00	31.08	1,242	-1.12(-3.48%)
Nov 08, 2002	29.68	32.62	29.40	32.20	1,821	+2.24(+7.48%)
Nov 07, 2002	33.45	34.02	29.96	29.96	2,171	-3.64(-10.83%)
Nov 06, 2002	33.05	33.74	32.06	33.60	27,778	+0.00(+0.00%)
Nov 05, 2002	33.88	36.96	30.10	33.60	3,828	-2.94(-8.05%)
Nov 04, 2002	26.32	36.54	26.32	36.54	14,378	+10.64(+41.08%)
Nov 01, 2002	24.21	25.90	22.68	25.90	3,835	+3.22(+14.20%)
Oct 31, 2002	24.50	24.50	22.26	22.68	204,285	-1.12(-4.71%)
Oct 30, 2002	24.50	25.20	23.79	23.80	585	-0.84(-3.41%)
Oct 29, 2002	25.07	27.30	24.64	24.64	3,985	-2.66(-9.74%)
Oct 28, 2002	23.24	27.30	22.96	27.30	5,264	+3.08(+12.72%)
Oct 25, 2002	28.42	28.42	22.83	24.22	4,511	-3.78(-13.50%)
Oct 24, 2002	17.78	29.26	17.50	28.00	10,150	+10.23(+57.60%)
Oct 22, 2002	16.80	18.20	14.00	17.77	1,807	+0.13(+0.71%)
Oct 21, 2002	18.05	18.06	17.92	17.64	185	-0.14(-0.79%)
Oct 18, 2002	18.20	18.34	16.94	17.78	1,678	+0.00(+0.00%)
Oct 17, 2002	15.26	18.48	15.26	17.78	50,946	+2.66(+17.59%)
Oct 16, 2002	16.10	16.10	15.12	15.12	814	-1.12(-6.90%)
Oct 15, 2002	16.66	17.22	15.40	16.24	3,257	-0.56(-3.33%)
Oct 14, 2002	13.44	19.04	12.46	16.80	31,038	+3.92(+30.43%)
Oct 11, 2002	18.62	18.90	11.62	12.88	24,592	-7.70(-37.41%)
Oct 09, 2002	22.26	22.26	19.32	20.58	2,021	-0.56(-2.65%)
Oct 08, 2002	27.86	27.87	21.14	21.14	1,771	-8.40(-28.44%)
Oct 04, 2002	30.94	31.08	29.54	29.54	5,314	-1.68(-5.38%)
Oct 03, 2002	30.52	32.06	30.38	31.22	7,821	+1.12(+3.72%)
Oct 02, 2002	33.04	33.04	30.10	30.10	1,592	-2.94(-8.90%)
Oct 01, 2002	33.46	35.12	33.04	33.04	621	-1.97(-5.64%)
Sep 30, 2002	34.45	35.01	33.04	35.01	4,464	-0.11(-0.32%)
Sep 27, 2002	34.16	35.84	33.74	35.13	2,357	-0.01(-0.04%)
Sep 26, 2002	36.26	36.26	34.16	35.14	4,385	-1.26(-3.46%)
Sep 25, 2002	35.00	36.40	34.86	36.40	2,020	+1.40(+4.00%)
Sep 24, 2002	33.32	35.00	33.32	35.00	9,014	+0.70(+2.04%)
Sep 23, 2002	35.00	35.70	33.04	34.30	8,150	-1.40(-3.92%)
Sep 20, 2002	35.70	35.70	35.42	35.70	7,564	-0.01(-0.04%)
Sep 19, 2002	35.56	35.84	35.28	35.71	4,800	+0.01(+0.04%)
Sep 18, 2002	35.70	35.98	34.86	35.70	7,707	-0.14(-0.39%)
Sep 17, 2002	36.68	36.68	35.28	35.84	4,621	-0.56(-1.54%)
Sep 16, 2002	35.28	36.68	35.00	36.40	500	+1.12(+3.17%)
Sep 13, 2002	36.40	36.55	35.28	35.28	471	-0.42(-1.18%)
Sep 12, 2002	35.00	37.38	33.60	35.70	96,664	-0.28(-0.78%)
Sep 11, 2002	33.88	36.82	33.88	35.98	800	+0.14(+0.39%)
Sep 10, 2002	35.84	36.53	34.44	35.84	892	+0.14(+0.39%)
Sep 09, 2002	35.07	36.40	35.07	35.70	1,057	+0.00(+0.00%)
Sep 06, 2002	35.93	37.10	34.58	35.70	1,900	-0.70(-1.92%)
Sep 05, 2002	35.84	37.10	33.60	36.40	1,271	-0.70(-1.89%)
Sep 04, 2002	37.10	37.10	33.60	37.10	4,350	-1.12(-2.93%)
Sep 03, 2002	37.82	40.74	37.10	38.22	191,428	-1.68(-4.21%)
Aug 30, 2002	35.56	39.90	35.56	39.90	571	+3.51(+9.64%)
Aug 29, 2002	36.67	37.10	36.39	36.39	29,285	-0.29(-0.79%)
Aug 28, 2002	36.12	36.82	35.14	36.68	142	+1.53(+4.35%)
Aug 27, 2002	35.00	36.54	33.60	35.15	1,478	-1.25(-3.43%)
Aug 26, 2002	35.14	36.40	35.00	36.40	200	+0.70(+1.96%)
Aug 23, 2002	36.54	38.50	34.30	35.70	2,857	-0.98(-2.67%)
Aug 22, 2002	38.49	38.49	35.70	36.68	1,978	-0.97(-2.57%)
Aug 21, 2002	37.37	39.20	35.14	37.65	1,200	+0.97(+2.63%)
Aug 20, 2002	37.94	41.44	32.90	36.68	5,821	-0.13(-0.34%)
Aug 16, 2002	37.65	37.65	35.70	36.81	914	-0.98(-2.59%)
Aug 15, 2002	38.92	38.92	33.60	37.79	828	-1.13(-2.91%)
Aug 14, 2002	37.94	39.20	36.54	38.92	542	+2.95(+8.21%)
Aug 13, 2002	38.50	39.20	35.14	35.97	3,371	-0.98(-2.66%)
Aug 12, 2002	39.48	40.25	35.70	36.95	7,314	+0.69(+1.90%)
Aug 07, 2002	34.16	36.26	34.16	36.26	3,478	+3.22(+9.75%)
Aug 06, 2002	33.05	34.30	32.34	33.04	6,414	-2.51(-7.05%)
Aug 05, 2002	36.82	36.96	33.60	35.55	2,100	+0.55(+1.56%)
Aug 02, 2002	33.46	35.00	33.46	35.00	778	+1.40(+4.17%)
Aug 01, 2002	33.60	33.88	32.90	33.60	36,507	-2.51(-6.94%)
Jul 31, 2002	33.32	36.11	29.40	36.11	5,464	-0.29(-0.81%)
Jul 30, 2002	37.66	37.66	30.80	36.40	1,414	+1.40(+4.00%)
Jul 29, 2002	34.72	37.38	34.72	35.00	2,235	+0.99(+2.92%)
Jul 26, 2002	36.52	37.24	32.34	34.01	735	-2.80(-7.61%)
Jul 25, 2002	33.18	38.78	33.18	36.81	2,292	+3.50(+10.51%)
Jul 24, 2002	35.70	35.70	29.82	33.31	4,564	-3.23(-8.85%)
Jul 23, 2002	42.56	42.70	35.70	36.54	1,641	-2.94(-7.45%)
Jul 22, 2002	45.50	45.64	39.06	39.48	1,621	-0.42(-1.05%)
Jul 19, 2002	37.94	41.44	35.70	39.90	4,685	+4.92(+14.05%)
Jul 17, 2002	40.18	40.60	33.32	34.98	1,707	-8.43(-19.42%)
Jul 12, 2002	44.80	44.80	42.99	43.41	1,078	-0.41(-0.93%)
Jul 11, 2002	42.70	44.10	40.88	43.82	1,507	+1.12(+2.62%)
Jul 10, 2002	46.34	46.34	42.70	42.70	1,592	-3.50(-7.58%)
Jul 09, 2002	48.30	48.30	46.20	46.20	242	-2.10(-4.35%)
Jul 08, 2002	49.70	49.70	48.30	48.30	571	-1.40(-2.82%)
Jul 05, 2002	52.36	53.62	49.70	49.70	1,464	-1.41(-2.77%)
Jul 04, 2002	49.84	52.22	49.70	51.11	3,871	+0.00(+0.00%)
Jul 03, 2002	49.84	52.22	49.70	51.11	3,871	-0.69(-1.32%)
Jul 02, 2002	51.10	53.48	50.12	51.80	2,507	+0.00(+0.00%)
Jul 01, 2002	50.54	54.18	50.54	51.80	1,828	+0.98(+1.93%)
Jun 28, 2002	48.72	53.20	48.72	50.82	1,028	+0.14(+0.28%)
Jun 27, 2002	50.26	53.06	48.87	50.68	1,514	+3.64(+7.74%)
Jun 26, 2002	48.30	49.56	47.04	47.04	307	-1.82(-3.72%)
Jun 25, 2002	46.90	51.10	46.48	48.86	1,750	-2.24(-4.38%)
Jun 21, 2002	48.72	55.30	48.30	51.10	2,564	+0.28(+0.55%)
Jun 20, 2002	54.74	57.40	47.74	50.82	30,171	-5.18(-9.25%)
Jun 19, 2002	56.00	58.38	54.60	56.00	13,621	+0.00(+0.00%)
Jun 18, 2002	58.94	62.16	54.88	56.00	8,257	-2.66(-4.54%)
Jun 17, 2002	58.10	64.40	56.14	58.66	14,028	-0.28(-0.47%)
Jun 14, 2002	58.80	61.74	57.54	58.94	2,371	+1.54(+2.68%)
Jun 12, 2002	57.11	63.70	56.00	57.40	1,721	-0.84(-1.44%)
Jun 11, 2002	53.48	60.34	53.48	58.24	1,864	+3.63(+6.64%)
Jun 10, 2002	53.90	55.86	53.20	54.61	1,471	-0.13(-0.23%)
Jun 07, 2002	56.14	56.15	53.33	54.74	3,164	-1.96(-3.46%)
Jun 06, 2002	61.18	62.30	58.24	56.70	1,378	-5.59(-8.97%)
Jun 05, 2002	63.00	63.42	61.60	62.29	850	-1.96(-3.05%)
May 31, 2002	64.25	64.40	62.30	64.25	1,392	+0.97(+1.53%)
May 28, 2002	66.36	66.36	63.28	63.28	1,107	-3.15(-4.74%)
May 27, 2002	65.94	66.43	63.84	66.43	864	+2.03(+3.15%)
May 24, 2002	65.94	65.94	64.40	64.40	864	-2.10(-3.16%)
May 23, 2002	67.89	68.04	65.24	66.50	1,664	-1.39(-2.04%)
May 22, 2002	66.64	67.89	66.50	67.89	421	-0.42(-0.62%)
May 21, 2002	66.64	70.00	66.64	68.31	985	+0.14(+0.21%)
May 20, 2002	69.58	69.86	65.38	68.17	1,607	-1.69(-2.42%)
May 17, 2002	70.00	70.00	65.10	69.86	914	+1.26(+1.84%)
May 16, 2002	69.72	70.00	68.60	68.60	2,207	-1.12(-1.61%)
May 15, 2002	68.60	70.00	66.50	69.72	12,392	-0.28(-0.40%)
May 14, 2002	68.88	70.70	67.34	70.00	7,328	+1.82(+2.67%)
May 13, 2002	66.50	68.88	63.00	68.18	1,321	+3.79(+5.89%)
May 10, 2002	68.88	68.88	63.56	64.39	2,014	-5.60(-8.00%)
May 09, 2002	69.79	70.28	65.10	69.99	2,014	-0.01(-0.02%)
May 08, 2002	68.04	70.00	65.79	70.00	6,714	+2.11(+3.11%)
May 07, 2002	67.83	71.40	64.40	67.89	4,678	+0.27(+0.39%)
May 06, 2002	69.86	69.86	67.34	67.62	1,164	-2.38(-3.40%)
May 03, 2002	69.86	70.00	68.46	70.00	3,650	+0.00(+0.00%)
May 02, 2002	70.42	72.10	70.00	70.00	2,657	-0.98(-1.38%)

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.