Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	12.77	12.80	12.27	12.33	39,795	-0.41(-3.24%)
Apr 29, 2003	12.78	12.80	12.73	12.74	32,196	-0.04(-0.30%)
Apr 28, 2003	12.48	12.78	12.41	12.78	59,593	+0.38(+3.07%)
Apr 25, 2003	12.40	12.40	12.37	12.40	6,599	+0.03(+0.26%)
Apr 24, 2003	12.36	12.42	12.36	12.37	5,999	-0.09(-0.69%)
Apr 23, 2003	12.50	12.56	12.38	12.46	9,398	-0.02(-0.18%)
Apr 22, 2003	12.39	12.49	12.38	12.48	23,597	+0.09(+0.75%)
Apr 21, 2003	12.31	12.39	12.31	12.38	15,198	+0.10(+0.83%)
Apr 17, 2003	12.36	12.43	12.16	12.28	16,998	-0.01(-0.05%)
Apr 16, 2003	12.32	12.35	12.29	12.29	26,397	-0.11(-0.90%)
Apr 15, 2003	12.34	12.40	12.32	12.40	3,999	+0.00(+0.00%)
Apr 14, 2003	12.40	12.40	12.34	12.40	6,599	+0.00(+0.03%)
Apr 11, 2003	12.34	12.40	12.34	12.40	2,199	+0.01(+0.10%)
Apr 10, 2003	12.37	12.39	12.32	12.39	2,999	+0.00(+0.00%)
Apr 09, 2003	12.41	12.41	12.37	12.39	27,397	-0.02(-0.18%)
Apr 08, 2003	12.43	12.44	12.40	12.41	7,399	-0.03(-0.21%)
Apr 07, 2003	12.37	12.45	12.37	12.43	8,199	+0.02(+0.18%)
Apr 04, 2003	12.41	12.44	12.37	12.41	8,599	+0.00(+0.00%)
Apr 03, 2003	12.45	12.45	12.35	12.41	4,599	-0.04(-0.31%)
Apr 02, 2003	12.57	12.61	12.40	12.45	18,797	-0.05(-0.44%)
Apr 01, 2003	12.45	12.50	12.29	12.50	8,799	-0.01(-0.10%)
Mar 31, 2003	12.61	12.77	12.42	12.52	12,328	-0.07(-0.53%)
Mar 28, 2003	12.73	12.93	12.58	12.58	31,996	-0.22(-1.70%)
Mar 27, 2003	12.58	12.81	12.55	12.80	8,999	+0.22(+1.78%)
Mar 26, 2003	12.60	12.66	12.57	12.58	13,798	-0.17(-1.35%)
Mar 25, 2003	12.47	12.77	12.46	12.75	15,032	+0.33(+2.68%)
Mar 24, 2003	12.72	12.72	12.28	12.42	8,399	-0.32(-2.51%)
Mar 21, 2003	12.67	12.83	12.62	12.74	2,459,735	-0.01(-0.05%)
Mar 20, 2003	12.59	12.74	12.55	12.74	16,998	+0.04(+0.30%)
Mar 19, 2003	12.69	12.73	12.59	12.71	42,123	-0.01(-0.05%)
Mar 18, 2003	12.64	12.78	12.64	12.71	25,397	-0.05(-0.40%)
Mar 17, 2003	12.40	12.76	12.40	12.76	57,993	+0.35(+2.81%)
Mar 14, 2003	12.08	12.48	12.08	12.41	29,626	+0.34(+2.81%)
Mar 13, 2003	11.59	12.08	11.59	12.07	15,598	+0.33(+2.84%)
Mar 12, 2003	11.55	11.74	11.55	11.74	6,399	+0.06(+0.49%)
Mar 11, 2003	11.43	11.70	11.43	11.68	18,398	+0.25(+2.18%)
Mar 10, 2003	11.29	11.47	11.29	11.43	7,199	-0.02(-0.20%)
Mar 07, 2003	11.43	11.51	11.36	11.46	13,198	-0.22(-1.92%)
Mar 06, 2003	11.66	11.80	11.66	11.68	6,599	-0.05(-0.41%)
Mar 05, 2003	11.62	11.75	11.62	11.73	5,199	+0.19(+1.61%)
Mar 04, 2003	11.48	11.67	11.48	11.54	3,399	+0.08(+0.70%)
Mar 03, 2003	11.32	11.67	11.32	11.46	11,998	+0.14(+1.24%)
Feb 28, 2003	11.35	11.63	11.32	11.32	17,198	-0.01(-0.06%)
Feb 27, 2003	11.09	11.33	11.09	11.33	3,399	+0.24(+2.13%)
Feb 26, 2003	11.19	11.30	11.09	11.09	2,199	-0.23(-2.06%)
Feb 25, 2003	11.35	11.43	11.18	11.33	6,999	-0.12(-1.03%)
Feb 24, 2003	11.32	11.46	11.32	11.44	5,599	+0.01(+0.08%)
Feb 21, 2003	11.32	11.43	11.32	11.43	61,793	+0.06(+0.56%)
Feb 20, 2003	11.36	11.37	11.36	11.37	799	+0.04(+0.40%)
Feb 19, 2003	11.42	11.42	11.32	11.33	2,799	-0.04(-0.31%)
Feb 18, 2003	11.33	11.44	11.26	11.36	9,199	+0.23(+2.04%)
Feb 14, 2003	11.24	11.30	11.10	11.13	3,799	-0.07(-0.60%)
Feb 13, 2003	10.87	11.22	10.72	11.20	10,998	+0.30(+2.76%)
Feb 12, 2003	10.95	11.06	10.89	10.90	10,398	-0.23(-2.04%)
Feb 11, 2003	11.03	11.38	10.98	11.13	13,198	+0.11(+0.99%)
Feb 10, 2003	11.20	11.20	10.95	11.02	15,798	-0.05(-0.49%)
Feb 07, 2003	11.06	11.11	11.05	11.07	8,599	+0.00(+0.00%)
Feb 06, 2003	11.22	11.22	11.07	11.07	13,598	-0.12(-1.03%)
Feb 05, 2003	11.48	11.52	11.12	11.19	30,996	-0.60(-5.08%)
Feb 04, 2003	11.91	11.96	11.75	11.79	16,198	-0.06(-0.49%)
Feb 03, 2003	12.02	12.02	11.84	11.84	11,798	-0.23(-1.94%)
Jan 31, 2003	11.66	12.16	11.52	12.08	24,597	+0.36(+3.06%)
Jan 30, 2003	11.59	11.76	11.56	11.72	9,520	+0.13(+1.16%)
Jan 29, 2003	11.53	11.72	11.53	11.59	3,399	-0.16(-1.36%)
Jan 28, 2003	11.68	11.81	11.55	11.75	8,199	+0.05(+0.44%)
Jan 27, 2003	11.59	11.82	11.59	11.69	11,798	+0.01(+0.11%)
Jan 24, 2003	11.73	11.89	11.68	11.68	9,398	-0.12(-1.03%)
Jan 23, 2003	11.77	11.91	11.68	11.80	5,399	-0.05(-0.43%)
Jan 22, 2003	12.10	12.10	11.68	11.85	12,798	+0.02(+0.16%)
Jan 21, 2003	11.97	12.01	11.76	11.83	16,198	-0.35(-2.89%)
Jan 17, 2003	11.91	12.24	11.91	12.19	13,598	+0.28(+2.39%)
Jan 16, 2003	11.55	11.92	11.55	11.90	11,998	+0.40(+3.45%)
Jan 15, 2003	11.52	11.52	11.27	11.51	79,191	-0.02(-0.14%)
Jan 14, 2003	11.60	11.60	11.46	11.52	41,595	-0.09(-0.74%)
Jan 13, 2003	11.81	11.82	11.60	11.61	25,597	-0.24(-2.03%)
Jan 10, 2003	11.94	11.97	11.79	11.85	13,198	-0.16(-1.31%)
Jan 09, 2003	12.11	12.11	11.91	12.00	10,998	+0.08(+0.70%)
Jan 08, 2003	12.16	12.24	11.88	11.92	16,598	-0.25(-2.05%)
Jan 07, 2003	12.40	12.42	12.16	12.17	16,398	-0.23(-1.83%)
Jan 06, 2003	12.28	12.40	12.25	12.40	18,198	+0.12(+0.99%)
Jan 03, 2003	12.37	12.48	12.24	12.28	11,998	-0.22(-1.77%)
Jan 02, 2003	12.40	12.56	12.37	12.50	7,399	-0.04(-0.36%)
Dec 31, 2002	12.49	12.69	12.46	12.54	17,998	+0.05(+0.44%)
Dec 30, 2002	12.71	12.71	12.32	12.49	25,997	+0.11(+0.88%)
Dec 27, 2002	12.51	12.52	12.37	12.38	5,999	-0.14(-1.12%)
Dec 26, 2002	12.79	12.79	12.43	12.52	2,599	-0.07(-0.59%)
Dec 24, 2002	12.64	12.82	12.42	12.59	9,398	-0.04(-0.35%)
Dec 23, 2002	11.99	12.64	12.21	12.64	63,593	+0.43(+3.56%)
Dec 20, 2002	11.99	12.23	11.83	12.20	44,795	+0.22(+1.85%)
Dec 19, 2002	11.72	12.00	11.72	11.98	22,597	+0.00(+0.00%)
Dec 18, 2002	11.99	11.99	11.93	11.98	1,599	-0.00(-0.03%)
Dec 17, 2002	11.81	11.99	11.73	11.99	14,798	+0.14(+1.22%)
Dec 16, 2002	11.83	11.99	11.68	11.84	29,996	+0.16(+1.37%)
Dec 13, 2002	11.71	11.84	11.64	11.68	8,799	-0.16(-1.32%)
Dec 12, 2002	11.67	11.84	11.67	11.84	8,599	+0.16(+1.37%)
Dec 11, 2002	11.81	11.84	11.64	11.68	13,998	+0.01(+0.11%)
Dec 10, 2002	11.69	11.82	11.63	11.67	8,999	-0.17(-1.46%)
Dec 09, 2002	11.81	11.98	11.69	11.84	7,599	+0.06(+0.55%)
Dec 06, 2002	11.86	11.86	11.72	11.77	5,199	-0.04(-0.30%)
Dec 05, 2002	11.72	11.90	11.72	11.81	5,399	+0.06(+0.54%)
Dec 04, 2002	11.94	11.97	11.72	11.75	9,199	-0.32(-2.68%)
Dec 03, 2002	12.33	12.56	12.07	12.07	21,597	-0.47(-3.78%)
Dec 02, 2002	12.27	12.56	12.22	12.54	33,796	+0.25(+2.06%)
Nov 29, 2002	11.92	12.32	11.92	12.29	12,398	+0.08(+0.66%)
Nov 27, 2002	11.76	12.22	11.76	12.21	38,595	+0.45(+3.87%)
Nov 26, 2002	11.53	11.75	11.48	11.75	90,590	+0.23(+2.03%)
Nov 25, 2002	11.33	11.52	11.33	11.52	19,397	+0.23(+2.04%)
Nov 22, 2002	11.19	11.30	11.19	11.29	5,399	+0.01(+0.11%)
Nov 21, 2002	10.70	11.31	10.70	11.28	64,193	+0.47(+4.38%)
Nov 20, 2002	10.51	10.81	10.51	10.80	13,198	+0.28(+2.61%)
Nov 19, 2002	10.38	10.56	10.17	10.53	30,396	+0.15(+1.42%)
Nov 18, 2002	10.44	10.70	10.38	10.38	20,397	-0.06(-0.55%)
Nov 15, 2002	10.60	10.60	10.43	10.44	6,999	-0.16(-1.54%)
Nov 14, 2002	10.48	10.71	10.42	10.60	15,398	+0.17(+1.66%)
Nov 13, 2002	10.26	10.47	10.26	10.43	3,399	+0.03(+0.25%)
Nov 12, 2002	10.23	10.42	10.23	10.40	6,199	+0.18(+1.75%)
Nov 11, 2002	10.33	10.42	10.22	10.23	8,799	-0.11(-1.08%)
Nov 08, 2002	10.42	10.46	10.34	10.34	6,399	-0.11(-1.04%)
Nov 07, 2002	10.58	10.70	10.42	10.45	12,198	-0.18(-1.72%)
Nov 06, 2002	10.64	10.78	10.58	10.63	12,398	-0.04(-0.36%)
Nov 05, 2002	11.11	11.23	10.66	10.67	117,587	-0.52(-4.69%)
Nov 04, 2002	11.02	11.19	11.02	11.19	18,997	+0.18(+1.65%)
Nov 01, 2002	10.63	11.01	10.63	11.01	21,797	+0.40(+3.77%)
Oct 31, 2002	10.43	10.63	10.43	10.61	13,598	+0.18(+1.72%)
Oct 30, 2002	10.24	10.40	10.19	10.43	8,599	+0.20(+1.97%)
Oct 29, 2002	10.10	10.23	10.02	10.23	9,598	+0.21(+2.07%)
Oct 28, 2002	10.03	10.10	9.921	10.02	9,998	+0.07(+0.71%)
Oct 25, 2002	9.803	9.953	9.803	9.950	5,399	+0.17(+1.70%)
Oct 24, 2002	9.758	9.805	9.684	9.783	3,399	+0.11(+1.09%)
Oct 23, 2002	9.697	9.892	9.441	9.678	12,998	-0.08(-0.86%)
Oct 22, 2002	9.790	9.867	9.713	9.761	5,999	-0.04(-0.39%)
Oct 21, 2002	9.761	9.905	9.729	9.799	7,399	+0.04(+0.39%)
Oct 18, 2002	9.889	10.11	9.761	9.761	12,998	-0.35(-3.45%)
Oct 17, 2002	10.12	10.12	9.857	10.11	7,599	+0.25(+2.53%)
Oct 16, 2002	9.870	10.11	9.733	9.860	13,998	-0.03(-0.32%)
Oct 15, 2002	9.639	9.892	9.639	9.892	14,198	+0.26(+2.66%)
Oct 14, 2002	9.332	9.636	9.332	9.636	32,196	+0.20(+2.07%)
Oct 11, 2002	8.945	9.441	8.945	9.441	54,794	+0.37(+4.09%)
Oct 10, 2002	9.035	9.175	8.907	9.070	17,798	+0.03(+0.32%)
Oct 09, 2002	9.598	9.601	9.041	9.041	20,197	-0.56(-5.83%)
Oct 08, 2002	9.761	9.809	9.508	9.601	11,398	-0.03(-0.33%)
Oct 07, 2002	10.27	10.27	9.569	9.633	50,794	-0.63(-6.17%)
Oct 04, 2002	10.48	10.48	10.27	10.27	6,999	-0.14(-1.35%)
Oct 03, 2002	10.51	10.51	10.38	10.41	7,999	-0.12(-1.12%)
Oct 02, 2002	10.56	10.56	10.52	10.53	11,398	-0.03(-0.30%)
Oct 01, 2002	10.53	10.58	10.51	10.56	34,796	-0.02(-0.21%)
Sep 30, 2002	10.69	10.69	10.53	10.58	11,198	-0.11(-1.05%)
Sep 27, 2002	10.88	10.88	10.69	10.69	4,599	-0.19(-1.74%)
Sep 26, 2002	10.93	10.93	10.88	10.88	12,198	-0.08(-0.76%)
Sep 25, 2002	10.79	11.01	10.79	10.96	38,393	+0.15(+1.42%)
Sep 24, 2002	10.60	10.82	10.48	10.81	8,599	+0.21(+1.96%)
Sep 23, 2002	10.61	10.61	10.34	10.60	45,795	-0.01(-0.12%)
Sep 20, 2002	10.63	10.82	10.60	10.62	54,794	+0.01(+0.06%)
Sep 19, 2002	10.60	10.79	10.45	10.61	25,597	+0.01(+0.12%)
Sep 18, 2002	11.20	11.20	10.60	10.60	59,393	-0.66(-5.83%)
Sep 17, 2002	11.52	11.82	11.20	11.25	16,198	-0.15(-1.32%)
Sep 16, 2002	11.44	11.52	11.17	11.40	7,799	-0.01(-0.06%)
Sep 13, 2002	11.12	11.41	11.11	11.41	13,198	+0.29(+2.59%)
Sep 12, 2002	11.09	11.16	11.03	11.12	5,399	+0.03(+0.26%)
Sep 11, 2002	11.12	11.15	11.02	11.09	13,398	-0.03(-0.26%)
Sep 10, 2002	11.10	11.12	10.95	11.12	23,487	+0.02(+0.14%)
Sep 09, 2002	11.15	11.15	10.83	11.11	9,398	-0.04(-0.40%)
Sep 06, 2002	10.98	11.15	10.94	11.15	35,796	+0.23(+2.11%)
Sep 05, 2002	11.00	11.06	10.92	10.92	14,398	-0.19(-1.67%)
Sep 04, 2002	10.71	11.11	10.71	11.11	52,394	+0.42(+3.93%)
Sep 03, 2002	10.70	10.88	10.57	10.69	58,993	-0.10(-0.92%)
Aug 30, 2002	10.81	10.82	10.70	10.79	16,998	-0.03(-0.27%)
Aug 29, 2002	10.65	10.82	10.57	10.81	7,199	+0.25(+2.39%)
Aug 28, 2002	10.53	10.74	10.53	10.56	25,163	+0.00(+0.00%)
Aug 27, 2002	10.64	10.64	10.54	10.56	17,598	-0.08(-0.78%)
Aug 26, 2002	10.59	10.71	10.58	10.64	11,398	+0.05(+0.48%)
Aug 23, 2002	10.56	10.72	10.54	10.59	18,997	-0.01(-0.06%)
Aug 22, 2002	10.53	10.60	10.53	10.60	4,999	-0.04(-0.39%)
Aug 21, 2002	10.64	10.64	10.53	10.64	6,599	+0.14(+1.37%)
Aug 20, 2002	10.64	10.64	10.50	10.50	3,999	-0.13(-1.20%)
Aug 16, 2002	10.56	10.63	10.45	10.63	27,597	+0.06(+0.61%)
Aug 15, 2002	10.40	10.63	10.34	10.56	15,998	+0.50(+4.93%)
Aug 14, 2002	9.924	10.10	9.921	10.07	8,799	+0.17(+1.75%)
Aug 13, 2002	10.05	10.05	9.883	9.892	27,397	-0.03(-0.29%)
Aug 12, 2002	10.24	10.37	9.921	9.921	10,998	-0.10(-0.96%)
Aug 07, 2002	9.854	10.02	9.751	10.02	4,399	+0.21(+2.12%)
Aug 06, 2002	9.681	9.809	9.607	9.809	12,998	+0.13(+1.32%)
Aug 05, 2002	9.377	9.729	8.929	9.681	39,795	+0.06(+0.67%)
Aug 02, 2002	9.921	9.921	9.126	9.617	22,997	-0.30(-3.06%)
Aug 01, 2002	10.61	10.64	9.697	9.921	40,995	-0.50(-4.82%)
Jul 31, 2002	10.53	10.64	10.42	10.42	6,199	-0.13(-1.27%)
Jul 30, 2002	10.66	10.66	10.31	10.56	15,518	-0.16(-1.52%)
Jul 29, 2002	10.88	11.02	10.72	10.72	44,205	-0.16(-1.47%)
Jul 26, 2002	10.56	10.88	10.56	10.88	13,798	+0.36(+3.38%)
Jul 25, 2002	9.761	10.56	9.761	10.53	24,397	+0.76(+7.84%)
Jul 24, 2002	9.201	9.761	9.185	9.761	18,797	+0.44(+4.70%)
Jul 23, 2002	9.428	9.601	9.233	9.323	40,595	-0.28(-2.90%)
Jul 22, 2002	9.588	9.620	9.201	9.601	38,461	+0.01(+0.13%)
Jul 19, 2002	9.668	9.774	9.585	9.588	10,398	-0.40(-3.97%)
Jul 17, 2002	9.748	9.985	9.748	9.985	15,598	-0.03(-0.29%)
Jul 12, 2002	10.16	10.29	10.01	10.01	30,196	-0.22(-2.13%)
Jul 11, 2002	10.41	10.48	10.16	10.23	18,997	-0.19(-1.78%)
Jul 10, 2002	10.55	10.69	10.42	10.42	11,598	-0.18(-1.69%)
Jul 09, 2002	10.63	10.80	10.60	10.60	5,999	-0.15(-1.40%)
Jul 08, 2002	10.51	10.75	10.51	10.75	14,798	+0.23(+2.22%)
Jul 05, 2002	10.58	10.63	10.48	10.51	13,998	-0.12(-1.11%)
Jul 04, 2002	10.64	10.72	10.59	10.63	16,598	+0.00(+0.00%)
Jul 03, 2002	10.64	10.72	10.59	10.63	16,598	-0.09(-0.84%)
Jul 02, 2002	10.67	10.80	10.61	10.72	13,198	-0.16(-1.47%)
Jul 01, 2002	10.98	10.98	10.51	10.88	60,793	-0.17(-1.53%)
Jun 28, 2002	10.28	11.14	10.28	11.05	104,188	+0.60(+5.79%)
Jun 27, 2002	10.30	10.64	10.27	10.45	31,196	+0.15(+1.49%)
Jun 26, 2002	9.873	10.29	9.812	10.29	15,598	+0.41(+4.18%)
Jun 25, 2002	9.857	10.02	9.681	9.879	31,996	+0.15(+1.51%)
Jun 21, 2002	9.694	9.694	9.534	9.732	57,393	+0.14(+1.50%)
Jun 20, 2002	9.380	9.652	9.377	9.588	7,599	-0.01(-0.07%)
Jun 19, 2002	9.380	9.601	9.380	9.595	10,598	+0.02(+0.17%)
Jun 18, 2002	9.537	9.598	9.307	9.579	13,198	+0.06(+0.61%)
Jun 17, 2002	9.147	9.521	9.140	9.521	12,398	+0.01(+0.10%)
Jun 14, 2002	9.457	9.537	9.313	9.511	9,598	-0.10(-1.00%)
Jun 12, 2002	9.838	9.838	9.595	9.608	32,196	-0.22(-2.28%)
Jun 11, 2002	9.457	9.841	9.419	9.831	27,797	+0.47(+5.03%)
Jun 10, 2002	9.031	9.441	9.031	9.361	18,398	+0.37(+4.09%)
Jun 07, 2002	8.878	9.063	8.878	8.993	10,198	+0.11(+1.26%)
Jun 06, 2002	8.497	8.916	8.487	8.881	32,996	+0.38(+4.52%)
Jun 05, 2002	8.561	8.561	8.401	8.497	8,399	-0.18(-2.10%)
May 31, 2002	8.564	8.763	8.564	8.679	25,797	+0.30(+3.59%)
May 28, 2002	8.529	8.529	8.318	8.379	9,798	-0.15(-1.76%)
May 27, 2002	8.766	8.766	8.529	8.529	44,595	+0.00(+0.00%)
May 24, 2002	8.766	8.766	8.529	8.529	44,595	-0.11(-1.30%)
May 23, 2002	8.631	8.743	8.609	8.641	97,189	-0.02(-0.26%)
May 22, 2002	8.590	8.756	8.574	8.663	74,591	+0.26(+3.12%)
May 21, 2002	8.404	8.558	8.401	8.401	17,998	-0.04(-0.46%)
May 20, 2002	8.627	8.627	8.423	8.439	22,197	-0.15(-1.71%)
May 17, 2002	8.516	8.609	8.401	8.587	17,398	+0.10(+1.17%)
May 16, 2002	8.785	8.849	8.567	8.487	25,997	-0.08(-0.90%)
May 15, 2002	8.721	8.779	8.564	8.564	31,796	-0.17(-1.98%)
May 14, 2002	8.990	8.990	8.737	8.737	37,995	-0.08(-0.91%)
May 13, 2002	8.961	8.990	8.801	8.817	11,398	-0.01(-0.14%)
May 10, 2002	9.047	9.108	8.801	8.830	19,597	-0.31(-3.40%)
May 09, 2002	9.102	9.339	9.028	9.140	16,198	+0.05(+0.56%)
May 08, 2002	9.185	9.268	9.047	9.089	6,799	+0.06(+0.71%)
May 07, 2002	9.201	9.259	9.025	9.025	15,398	-0.16(-1.74%)
May 06, 2002	9.550	9.559	9.185	9.185	29,196	-0.42(-4.37%)
May 03, 2002	9.345	9.607	9.342	9.604	40,395	+0.17(+1.76%)
May 02, 2002	8.945	9.438	8.945	9.438	35,596	+0.42(+4.61%)

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.