Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	12.87	12.90	12.37	12.43	39,485	-0.42(-3.24%)
Apr 29, 2003	12.88	12.90	12.83	12.84	31,945	-0.04(-0.30%)
Apr 28, 2003	12.58	12.88	12.51	12.88	59,128	+0.38(+3.07%)
Apr 25, 2003	12.50	12.50	12.47	12.50	6,547	+0.03(+0.26%)
Apr 24, 2003	12.46	12.52	12.46	12.47	5,952	-0.09(-0.69%)
Apr 23, 2003	12.60	12.66	12.48	12.55	9,325	-0.02(-0.18%)
Apr 22, 2003	12.49	12.59	12.48	12.58	23,413	+0.09(+0.75%)
Apr 21, 2003	12.41	12.49	12.41	12.48	15,079	+0.10(+0.83%)
Apr 17, 2003	12.46	12.53	12.26	12.38	16,865	-0.01(-0.05%)
Apr 16, 2003	12.42	12.44	12.39	12.39	26,191	-0.11(-0.90%)
Apr 15, 2003	12.44	12.50	12.42	12.50	3,968	+0.00(+0.00%)
Apr 14, 2003	12.50	12.50	12.44	12.50	6,547	+0.00(+0.03%)
Apr 11, 2003	12.44	12.50	12.44	12.50	2,182	+0.01(+0.10%)
Apr 10, 2003	12.47	12.49	12.42	12.48	2,976	+0.00(+0.00%)
Apr 09, 2003	12.51	12.51	12.47	12.48	27,183	-0.02(-0.18%)
Apr 08, 2003	12.52	12.54	12.50	12.51	7,341	-0.03(-0.21%)
Apr 07, 2003	12.47	12.54	12.47	12.53	8,135	+0.02(+0.18%)
Apr 04, 2003	12.51	12.54	12.47	12.51	8,531	+0.00(+0.00%)
Apr 03, 2003	12.55	12.55	12.45	12.51	4,563	-0.04(-0.31%)
Apr 02, 2003	12.67	12.71	12.50	12.55	18,651	-0.05(-0.44%)
Apr 01, 2003	12.55	12.60	12.38	12.60	8,730	-0.01(-0.10%)
Mar 31, 2003	12.71	12.87	12.52	12.62	12,232	-0.07(-0.53%)
Mar 28, 2003	12.83	13.03	12.68	12.68	31,746	-0.22(-1.70%)
Mar 27, 2003	12.68	12.91	12.65	12.90	8,928	+0.23(+1.78%)
Mar 26, 2003	12.70	12.76	12.67	12.68	13,690	-0.17(-1.35%)
Mar 25, 2003	12.57	12.87	12.55	12.85	14,915	+0.34(+2.68%)
Mar 24, 2003	12.82	12.82	12.38	12.52	8,333	-0.32(-2.51%)
Mar 21, 2003	12.77	12.93	12.72	12.84	2,440,547	-0.01(-0.05%)
Mar 20, 2003	12.69	12.84	12.65	12.84	16,865	+0.04(+0.30%)
Mar 19, 2003	12.79	12.83	12.69	12.81	41,794	-0.01(-0.05%)
Mar 18, 2003	12.74	12.88	12.74	12.81	25,199	-0.05(-0.40%)
Mar 17, 2003	12.50	12.86	12.50	12.86	57,541	+0.35(+2.81%)
Mar 14, 2003	12.18	12.58	12.18	12.51	29,395	+0.34(+2.81%)
Mar 13, 2003	11.68	12.17	11.68	12.17	15,476	+0.34(+2.84%)
Mar 12, 2003	11.64	11.83	11.64	11.83	6,349	+0.06(+0.49%)
Mar 11, 2003	11.52	11.79	11.52	11.78	18,254	+0.25(+2.18%)
Mar 10, 2003	11.38	11.56	11.38	11.52	7,143	-0.02(-0.20%)
Mar 07, 2003	11.52	11.60	11.45	11.55	13,095	-0.23(-1.92%)
Mar 06, 2003	11.75	11.90	11.75	11.77	6,547	-0.05(-0.41%)
Mar 05, 2003	11.71	11.84	11.71	11.82	5,158	+0.19(+1.61%)
Mar 04, 2003	11.57	11.77	11.57	11.63	3,373	+0.08(+0.70%)
Mar 03, 2003	11.41	11.77	11.41	11.55	11,905	+0.14(+1.24%)
Feb 28, 2003	11.43	11.72	11.41	11.41	17,063	-0.01(-0.06%)
Feb 27, 2003	11.18	11.42	11.18	11.42	3,373	+0.24(+2.14%)
Feb 26, 2003	11.28	11.39	11.18	11.18	2,182	-0.24(-2.06%)
Feb 25, 2003	11.44	11.52	11.27	11.42	6,944	-0.12(-1.03%)
Feb 24, 2003	11.41	11.55	11.41	11.53	5,555	+0.01(+0.08%)
Feb 21, 2003	11.41	11.52	11.41	11.52	61,311	+0.06(+0.56%)
Feb 20, 2003	11.45	11.46	11.45	11.46	793	+0.05(+0.40%)
Feb 19, 2003	11.51	11.51	11.41	11.42	2,777	-0.04(-0.31%)
Feb 18, 2003	11.42	11.53	11.35	11.45	9,127	+0.23(+2.04%)
Feb 14, 2003	11.33	11.39	11.18	11.22	3,769	-0.07(-0.60%)
Feb 13, 2003	10.96	11.31	10.81	11.29	10,913	+0.30(+2.76%)
Feb 12, 2003	11.03	11.15	10.98	10.99	10,317	-0.23(-2.04%)
Feb 11, 2003	11.11	11.47	11.07	11.22	13,095	+0.11(+0.99%)
Feb 10, 2003	11.29	11.29	11.03	11.11	15,675	-0.05(-0.49%)
Feb 07, 2003	11.15	11.20	11.13	11.16	8,531	+0.00(+0.00%)
Feb 06, 2003	11.31	11.31	11.16	11.16	13,492	-0.12(-1.03%)
Feb 05, 2003	11.57	11.62	11.21	11.28	30,754	-0.60(-5.08%)
Feb 04, 2003	12.00	12.06	11.84	11.88	16,071	-0.06(-0.49%)
Feb 03, 2003	12.11	12.11	11.94	11.94	11,706	-0.24(-1.94%)
Jan 31, 2003	11.75	12.26	11.61	12.17	24,405	+0.36(+3.06%)
Jan 30, 2003	11.68	11.86	11.65	11.81	9,446	+0.14(+1.16%)
Jan 29, 2003	11.62	11.81	11.62	11.68	3,373	-0.16(-1.36%)
Jan 28, 2003	11.78	11.90	11.64	11.84	8,135	+0.05(+0.44%)
Jan 27, 2003	11.68	11.91	11.68	11.79	11,706	+0.01(+0.11%)
Jan 24, 2003	11.82	11.98	11.77	11.77	9,325	-0.12(-1.03%)
Jan 23, 2003	11.86	12.00	11.77	11.90	5,357	-0.05(-0.43%)
Jan 22, 2003	12.20	12.20	11.78	11.95	12,698	+0.02(+0.16%)
Jan 21, 2003	12.06	12.10	11.85	11.93	16,071	-0.35(-2.89%)
Jan 17, 2003	12.00	12.34	12.00	12.28	13,492	+0.29(+2.39%)
Jan 16, 2003	11.64	12.02	11.64	12.00	11,905	+0.40(+3.45%)
Jan 15, 2003	11.61	11.61	11.36	11.60	78,573	-0.02(-0.14%)
Jan 14, 2003	11.70	11.70	11.55	11.61	41,271	-0.09(-0.74%)
Jan 13, 2003	11.91	11.91	11.70	11.70	25,397	-0.24(-2.03%)
Jan 10, 2003	12.03	12.06	11.89	11.94	13,095	-0.16(-1.31%)
Jan 09, 2003	12.21	12.21	12.00	12.10	10,913	+0.08(+0.70%)
Jan 08, 2003	12.26	12.33	11.97	12.02	16,468	-0.25(-2.05%)
Jan 07, 2003	12.50	12.52	12.26	12.27	16,270	-0.23(-1.83%)
Jan 06, 2003	12.37	12.50	12.35	12.50	18,056	+0.12(+0.99%)
Jan 03, 2003	12.47	12.58	12.33	12.37	11,905	-0.22(-1.77%)
Jan 02, 2003	12.50	12.66	12.46	12.60	7,341	-0.05(-0.36%)
Dec 31, 2002	12.59	12.79	12.56	12.64	17,857	+0.05(+0.44%)
Dec 30, 2002	12.81	12.81	12.42	12.59	25,794	+0.11(+0.88%)
Dec 27, 2002	12.61	12.62	12.47	12.48	5,952	-0.14(-1.12%)
Dec 26, 2002	12.89	12.89	12.53	12.62	2,579	-0.07(-0.58%)
Dec 24, 2002	12.74	12.92	12.52	12.69	9,325	-0.05(-0.35%)
Dec 23, 2002	12.08	12.74	12.31	12.74	63,097	+0.44(+3.56%)
Dec 20, 2002	12.08	12.32	11.92	12.30	44,445	+0.22(+1.85%)
Dec 19, 2002	11.81	12.09	11.81	12.08	22,421	+0.00(+0.00%)
Dec 18, 2002	12.09	12.09	12.02	12.08	1,587	-0.00(-0.03%)
Dec 17, 2002	11.90	12.08	11.82	12.08	14,682	+0.15(+1.22%)
Dec 16, 2002	11.92	12.08	11.77	11.93	29,762	+0.16(+1.37%)
Dec 13, 2002	11.80	11.93	11.73	11.77	8,730	-0.16(-1.32%)
Dec 12, 2002	11.76	11.93	11.76	11.93	8,531	+0.16(+1.37%)
Dec 11, 2002	11.90	11.93	11.73	11.77	13,889	+0.01(+0.11%)
Dec 10, 2002	11.78	11.91	11.72	11.76	8,928	-0.17(-1.46%)
Dec 09, 2002	11.90	12.08	11.78	11.93	7,539	+0.06(+0.55%)
Dec 06, 2002	11.95	11.95	11.81	11.87	5,158	-0.04(-0.30%)
Dec 05, 2002	11.81	11.99	11.81	11.90	5,357	+0.06(+0.54%)
Dec 04, 2002	12.03	12.06	11.81	11.84	9,127	-0.33(-2.68%)
Dec 03, 2002	12.42	12.66	12.16	12.16	21,429	-0.48(-3.78%)
Dec 02, 2002	12.37	12.66	12.31	12.64	33,532	+0.25(+2.06%)
Nov 29, 2002	12.01	12.41	12.01	12.39	12,301	+0.08(+0.66%)
Nov 27, 2002	11.85	12.32	11.85	12.31	38,294	+0.46(+3.87%)
Nov 26, 2002	11.62	11.85	11.57	11.85	89,883	+0.24(+2.03%)
Nov 25, 2002	11.42	11.61	11.42	11.61	19,246	+0.23(+2.04%)
Nov 22, 2002	11.28	11.39	11.28	11.38	5,357	+0.01(+0.11%)
Nov 21, 2002	10.78	11.40	10.78	11.37	63,692	+0.48(+4.38%)
Nov 20, 2002	10.60	10.90	10.60	10.89	13,095	+0.28(+2.61%)
Nov 19, 2002	10.46	10.64	10.25	10.61	30,159	+0.15(+1.42%)
Nov 18, 2002	10.52	10.79	10.46	10.46	20,238	-0.06(-0.55%)
Nov 15, 2002	10.68	10.68	10.51	10.52	6,944	-0.16(-1.54%)
Nov 14, 2002	10.56	10.80	10.50	10.69	15,278	+0.17(+1.66%)
Nov 13, 2002	10.34	10.56	10.34	10.51	3,373	+0.03(+0.25%)
Nov 12, 2002	10.31	10.51	10.31	10.49	6,150	+0.18(+1.75%)
Nov 11, 2002	10.41	10.50	10.30	10.31	8,730	-0.11(-1.08%)
Nov 08, 2002	10.50	10.54	10.42	10.42	6,349	-0.11(-1.04%)
Nov 07, 2002	10.66	10.79	10.50	10.53	12,103	-0.18(-1.72%)
Nov 06, 2002	10.72	10.87	10.67	10.71	12,301	-0.04(-0.36%)
Nov 05, 2002	11.20	11.32	10.74	10.75	116,670	-0.53(-4.69%)
Nov 04, 2002	11.11	11.28	11.11	11.28	18,849	+0.18(+1.65%)
Nov 01, 2002	10.72	11.10	10.72	11.10	21,627	+0.40(+3.77%)
Oct 31, 2002	10.51	10.71	10.51	10.69	13,492	+0.18(+1.72%)
Oct 30, 2002	10.32	10.48	10.27	10.51	8,531	+0.20(+1.97%)
Oct 29, 2002	10.18	10.31	10.10	10.31	9,524	+0.21(+2.07%)
Oct 28, 2002	10.11	10.18	9.999	10.10	9,920	+0.07(+0.71%)
Oct 25, 2002	9.880	10.03	9.880	10.03	5,357	+0.17(+1.70%)
Oct 24, 2002	9.835	9.882	9.760	9.860	3,373	+0.11(+1.09%)
Oct 23, 2002	9.773	9.970	9.515	9.754	12,897	-0.08(-0.86%)
Oct 22, 2002	9.867	9.944	9.789	9.838	5,952	-0.04(-0.39%)
Oct 21, 2002	9.838	9.983	9.806	9.877	7,341	+0.04(+0.39%)
Oct 18, 2002	9.967	10.19	9.838	9.838	12,897	-0.35(-3.45%)
Oct 17, 2002	10.20	10.20	9.935	10.19	7,539	+0.25(+2.53%)
Oct 16, 2002	9.947	10.19	9.809	9.938	13,889	-0.03(-0.32%)
Oct 15, 2002	9.715	9.970	9.715	9.970	14,087	+0.26(+2.66%)
Oct 14, 2002	9.406	9.712	9.406	9.712	31,945	+0.20(+2.07%)
Oct 11, 2002	9.015	9.515	9.015	9.515	54,366	+0.37(+4.09%)
Oct 10, 2002	9.106	9.248	8.977	9.141	17,659	+0.03(+0.32%)
Oct 09, 2002	9.673	9.677	9.112	9.112	20,040	-0.56(-5.83%)
Oct 08, 2002	9.838	9.886	9.583	9.677	11,309	-0.03(-0.33%)
Oct 07, 2002	10.35	10.35	9.644	9.708	50,398	-0.64(-6.17%)
Oct 04, 2002	10.56	10.56	10.35	10.35	6,944	-0.14(-1.35%)
Oct 03, 2002	10.60	10.60	10.46	10.49	7,936	-0.12(-1.13%)
Oct 02, 2002	10.64	10.64	10.60	10.61	11,309	-0.03(-0.30%)
Oct 01, 2002	10.61	10.66	10.60	10.64	34,524	-0.02(-0.21%)
Sep 30, 2002	10.77	10.77	10.61	10.66	11,111	-0.11(-1.05%)
Sep 27, 2002	10.97	10.97	10.78	10.78	4,563	-0.19(-1.74%)
Sep 26, 2002	11.02	11.02	10.97	10.97	12,103	-0.08(-0.76%)
Sep 25, 2002	10.87	11.10	10.87	11.05	38,094	+0.15(+1.42%)
Sep 24, 2002	10.68	10.90	10.56	10.90	8,531	+0.21(+1.96%)
Sep 23, 2002	10.70	10.70	10.42	10.69	45,437	-0.01(-0.12%)
Sep 20, 2002	10.71	10.91	10.69	10.70	54,366	+0.01(+0.06%)
Sep 19, 2002	10.69	10.87	10.53	10.69	25,397	+0.01(+0.12%)
Sep 18, 2002	11.29	11.29	10.68	10.68	58,930	-0.66(-5.83%)
Sep 17, 2002	11.61	11.91	11.29	11.34	16,071	-0.15(-1.32%)
Sep 16, 2002	11.53	11.61	11.26	11.49	7,738	-0.01(-0.06%)
Sep 13, 2002	11.21	11.50	11.20	11.50	13,095	+0.29(+2.59%)
Sep 12, 2002	11.17	11.25	11.12	11.21	5,357	+0.03(+0.26%)
Sep 11, 2002	11.21	11.24	11.11	11.18	13,294	-0.03(-0.26%)
Sep 10, 2002	11.19	11.21	11.03	11.21	23,304	+0.02(+0.14%)
Sep 09, 2002	11.24	11.24	10.92	11.19	9,325	-0.05(-0.40%)
Sep 06, 2002	11.06	11.24	11.02	11.24	35,516	+0.23(+2.11%)
Sep 05, 2002	11.08	11.14	11.00	11.01	14,286	-0.19(-1.67%)
Sep 04, 2002	10.80	11.20	10.80	11.19	51,985	+0.42(+3.93%)
Sep 03, 2002	10.78	10.97	10.65	10.77	58,533	-0.10(-0.92%)
Aug 30, 2002	10.90	10.91	10.78	10.87	16,865	-0.03(-0.27%)
Aug 29, 2002	10.73	10.90	10.65	10.90	7,143	+0.25(+2.39%)
Aug 28, 2002	10.61	10.82	10.61	10.64	24,966	+0.00(+0.00%)
Aug 27, 2002	10.72	10.72	10.62	10.64	17,460	-0.08(-0.78%)
Aug 26, 2002	10.68	10.79	10.66	10.73	11,309	+0.05(+0.48%)
Aug 23, 2002	10.64	10.81	10.62	10.68	18,849	-0.01(-0.06%)
Aug 22, 2002	10.61	10.68	10.61	10.68	4,960	-0.04(-0.39%)
Aug 21, 2002	10.72	10.72	10.61	10.72	6,547	+0.15(+1.37%)
Aug 20, 2002	10.72	10.72	10.58	10.58	3,968	-0.13(-1.20%)
Aug 16, 2002	10.64	10.72	10.53	10.71	27,381	+0.06(+0.61%)
Aug 15, 2002	10.48	10.71	10.42	10.64	15,873	+0.50(+4.93%)
Aug 14, 2002	10.00	10.18	9.999	10.14	8,730	+0.17(+1.75%)
Aug 13, 2002	10.12	10.12	9.960	9.970	27,183	-0.03(-0.29%)
Aug 12, 2002	10.32	10.45	9.999	9.999	10,913	-0.10(-0.96%)
Aug 07, 2002	9.931	10.10	9.828	10.10	4,365	+0.21(+2.12%)
Aug 06, 2002	9.757	9.886	9.683	9.886	12,897	+0.13(+1.32%)
Aug 05, 2002	9.451	9.806	8.999	9.757	39,485	+0.06(+0.67%)
Aug 02, 2002	9.999	9.999	9.197	9.693	22,818	-0.31(-3.06%)
Aug 01, 2002	10.69	10.72	9.773	9.999	40,675	-0.51(-4.82%)
Jul 31, 2002	10.61	10.72	10.51	10.51	6,150	-0.14(-1.27%)
Jul 30, 2002	10.74	10.74	10.39	10.64	15,397	-0.16(-1.52%)
Jul 29, 2002	10.97	11.11	10.81	10.81	43,860	-0.16(-1.47%)
Jul 26, 2002	10.64	10.97	10.64	10.97	13,690	+0.36(+3.37%)
Jul 25, 2002	9.838	10.64	9.838	10.61	24,207	+0.77(+7.84%)
Jul 24, 2002	9.273	9.838	9.257	9.838	18,651	+0.44(+4.70%)
Jul 23, 2002	9.502	9.677	9.306	9.396	40,278	-0.28(-2.90%)
Jul 22, 2002	9.664	9.696	9.273	9.677	38,161	+0.01(+0.13%)
Jul 19, 2002	9.744	9.851	9.660	9.664	10,317	-0.40(-3.97%)
Jul 17, 2002	9.825	10.06	9.825	10.06	15,476	-0.03(-0.29%)
Jul 12, 2002	10.24	10.37	10.09	10.09	29,961	-0.22(-2.13%)
Jul 11, 2002	10.50	10.56	10.24	10.31	18,849	-0.19(-1.78%)
Jul 10, 2002	10.63	10.77	10.50	10.50	11,508	-0.18(-1.69%)
Jul 09, 2002	10.72	10.89	10.68	10.68	5,952	-0.15(-1.40%)
Jul 08, 2002	10.60	10.83	10.60	10.83	14,682	+0.24(+2.22%)
Jul 05, 2002	10.66	10.71	10.56	10.60	13,889	-0.12(-1.11%)
Jul 04, 2002	10.73	10.81	10.67	10.72	16,468	+0.00(+0.00%)
Jul 03, 2002	10.73	10.81	10.67	10.72	16,468	-0.09(-0.84%)
Jul 02, 2002	10.76	10.88	10.69	10.81	13,095	-0.16(-1.47%)
Jul 01, 2002	11.06	11.06	10.60	10.97	60,319	-0.17(-1.54%)
Jun 28, 2002	10.36	11.22	10.36	11.14	103,376	+0.61(+5.79%)
Jun 27, 2002	10.38	10.72	10.35	10.53	30,953	+0.15(+1.49%)
Jun 26, 2002	9.951	10.37	9.889	10.37	15,476	+0.42(+4.18%)
Jun 25, 2002	9.935	10.09	9.757	9.957	31,746	+0.15(+1.51%)
Jun 21, 2002	9.770	9.770	9.609	9.809	56,946	+0.15(+1.50%)
Jun 20, 2002	9.454	9.728	9.451	9.664	7,539	-0.01(-0.07%)
Jun 19, 2002	9.454	9.677	9.454	9.670	10,516	+0.02(+0.17%)
Jun 18, 2002	9.612	9.673	9.380	9.654	13,095	+0.06(+0.61%)
Jun 17, 2002	9.219	9.596	9.212	9.596	12,301	+0.01(+0.10%)
Jun 14, 2002	9.531	9.612	9.386	9.586	9,524	-0.10(-1.00%)
Jun 12, 2002	9.915	9.915	9.670	9.683	31,945	-0.23(-2.28%)
Jun 11, 2002	9.531	9.918	9.493	9.909	27,580	+0.47(+5.03%)
Jun 10, 2002	9.102	9.515	9.102	9.435	18,254	+0.37(+4.09%)
Jun 07, 2002	8.948	9.135	8.948	9.064	10,119	+0.11(+1.26%)
Jun 06, 2002	8.564	8.986	8.554	8.951	32,739	+0.39(+4.52%)
Jun 05, 2002	8.628	8.628	8.467	8.564	8,333	-0.18(-2.10%)
May 31, 2002	8.631	8.831	8.631	8.748	25,595	+0.30(+3.59%)
May 28, 2002	8.596	8.596	8.383	8.444	9,722	-0.15(-1.76%)
May 27, 2002	8.835	8.835	8.596	8.596	44,247	+0.00(+0.00%)
May 24, 2002	8.835	8.835	8.596	8.596	44,247	-0.11(-1.30%)
May 23, 2002	8.699	8.812	8.677	8.709	96,431	-0.02(-0.26%)
May 22, 2002	8.657	8.825	8.641	8.731	74,010	+0.26(+3.12%)
May 21, 2002	8.470	8.625	8.467	8.467	17,857	-0.04(-0.46%)
May 20, 2002	8.695	8.695	8.490	8.506	22,024	-0.15(-1.71%)
May 17, 2002	8.583	8.677	8.467	8.654	17,262	+0.10(+1.17%)
May 16, 2002	8.854	8.919	8.635	8.554	25,794	-0.08(-0.90%)
May 15, 2002	8.790	8.848	8.631	8.631	31,548	-0.17(-1.98%)
May 14, 2002	9.060	9.060	8.806	8.806	37,699	-0.08(-0.91%)
May 13, 2002	9.031	9.060	8.870	8.886	11,309	-0.01(-0.14%)
May 10, 2002	9.119	9.180	8.870	8.899	19,445	-0.31(-3.40%)
May 09, 2002	9.173	9.412	9.099	9.212	16,071	+0.05(+0.56%)
May 08, 2002	9.257	9.341	9.119	9.160	6,746	+0.06(+0.71%)
May 07, 2002	9.273	9.331	9.096	9.096	15,278	-0.16(-1.74%)
May 06, 2002	9.625	9.635	9.257	9.257	28,969	-0.42(-4.37%)
May 03, 2002	9.418	9.683	9.415	9.680	40,080	+0.17(+1.76%)
May 02, 2002	9.015	9.512	9.015	9.512	35,318	+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.