Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.12	12.12	12.02	12.03	54,362	-0.01(-0.09%)
May 29, 2003	11.99	12.14	11.96	12.04	12,823	+0.06(+0.46%)
May 28, 2003	11.80	12.04	11.80	11.98	10,113	+0.02(+0.18%)
May 27, 2003	11.83	11.96	11.83	11.96	11,197	+0.14(+1.17%)
May 23, 2003	11.68	11.82	11.68	11.82	6,321	+0.19(+1.67%)
May 22, 2003	11.49	11.65	11.49	11.63	9,391	+0.16(+1.40%)
May 21, 2003	11.38	11.47	11.38	11.47	3,792	-0.12(-1.05%)
May 20, 2003	11.57	11.63	11.44	11.59	12,281	+0.07(+0.58%)
May 19, 2003	11.71	11.71	11.47	11.52	78,022	-0.23(-1.93%)
May 16, 2003	11.74	11.85	11.74	11.75	10,836	+0.19(+1.68%)
May 15, 2003	11.56	11.56	11.56	11.56	3,070	+0.10(+0.87%)
May 14, 2003	11.55	11.63	11.42	11.46	91,206	-0.08(-0.72%)
May 13, 2003	11.58	11.59	11.51	11.54	6,501	-0.11(-0.90%)
May 12, 2003	11.59	11.66	11.56	11.64	6,321	+0.04(+0.33%)
May 09, 2003	11.45	11.61	11.43	11.61	186,747	+0.24(+2.09%)
May 08, 2003	11.46	11.46	11.37	11.37	10,294	-0.11(-0.97%)
May 07, 2003	11.68	11.68	11.46	11.48	14,267	-0.37(-3.09%)
May 06, 2003	11.74	11.85	11.74	11.84	185,844	+0.23(+2.00%)
May 05, 2003	11.53	11.62	11.53	11.61	11,558	+0.10(+0.87%)
May 02, 2003	11.24	11.52	11.24	11.51	24,562	+0.08(+0.68%)
May 01, 2003	11.49	11.49	11.37	11.43	15,712	+0.02(+0.15%)
Apr 30, 2003	11.49	11.49	11.40	11.42	7,585	-0.06(-0.53%)
Apr 29, 2003	11.53	11.53	11.48	11.48	4,695	-0.03(-0.29%)
Apr 28, 2003	11.35	11.52	11.35	11.51	13,906	+0.22(+1.91%)
Apr 25, 2003	11.31	11.31	11.24	11.30	4,876	-0.14(-1.21%)
Apr 24, 2003	11.41	11.43	11.36	11.43	5,779	+0.00(+0.00%)
Apr 23, 2003	11.42	11.46	11.37	11.43	9,391	-0.13(-1.15%)
Apr 22, 2003	11.27	11.57	11.22	11.57	78,022	+0.31(+2.75%)
Apr 21, 2003	11.32	11.35	11.21	11.26	12,823	-0.12(-1.07%)
Apr 17, 2003	11.16	11.38	11.16	11.38	54,904	+0.23(+2.04%)
Apr 16, 2003	11.16	11.27	11.15	11.15	7,224	+0.08(+0.70%)
Apr 15, 2003	11.07	11.19	11.05	11.07	48,763	-0.07(-0.60%)
Apr 14, 2003	11.04	11.14	11.03	11.14	9,210	+0.25(+2.29%)
Apr 11, 2003	10.96	10.96	10.89	10.89	7,224	+0.01(+0.10%)
Apr 10, 2003	11.01	11.01	10.88	10.88	7,946	-0.02(-0.15%)
Apr 09, 2003	10.88	10.99	10.86	10.90	1,426,250	+0.14(+1.34%)
Apr 08, 2003	10.75	10.75	10.75	10.75	361	+0.00(+0.00%)
Apr 07, 2003	10.93	10.93	10.75	10.75	41,358	+0.03(+0.26%)
Apr 04, 2003	10.61	10.72	10.61	10.72	1,264	+0.23(+2.22%)
Apr 03, 2003	10.58	10.58	10.47	10.49	24,562	-0.03(-0.26%)
Apr 02, 2003	10.46	10.55	10.46	10.52	9,210	+0.25(+2.48%)
Apr 01, 2003	10.27	10.27	10.27	10.27	541	+0.23(+2.32%)
Mar 31, 2003	9.939	10.08	9.917	10.03	68,269	-0.11(-1.09%)
Mar 28, 2003	10.06	10.14	10.06	10.14	1,267,858	+0.08(+0.83%)
Mar 27, 2003	10.03	10.06	10.03	10.06	34,315	-0.24(-2.31%)
Mar 26, 2003	10.35	10.35	10.30	10.30	4,695	+0.12(+1.14%)
Mar 25, 2003	10.19	10.33	10.16	10.18	56,168	+0.21(+2.11%)
Mar 24, 2003	10.13	10.13	9.972	9.972	26,549	-0.47(-4.46%)
Mar 21, 2003	10.35	10.44	10.27	10.44	15,893	+0.11(+1.07%)
Mar 20, 2003	10.30	10.33	10.21	10.33	23,659	-0.03(-0.27%)
Mar 19, 2003	10.40	10.40	10.30	10.35	10,475	+0.13(+1.30%)
Mar 18, 2003	10.24	10.24	10.13	10.22	6,140	-0.11(-1.07%)
Mar 17, 2003	9.878	10.38	9.822	10.33	62,309	+0.42(+4.25%)
Mar 14, 2003	9.845	9.911	9.806	9.911	36,482	+0.12(+1.19%)
Mar 13, 2003	9.557	9.795	9.557	9.795	3,431	+0.34(+3.57%)
Mar 12, 2003	9.607	9.607	9.357	9.457	14,629	-0.20(-2.12%)
Mar 11, 2003	9.612	9.684	9.612	9.662	16,977	+0.06(+0.58%)
Mar 10, 2003	9.723	9.723	9.607	9.607	3,250	-0.31(-3.13%)
Mar 07, 2003	9.917	9.917	9.917	9.917	180	-0.06(-0.56%)
Mar 06, 2003	10.12	10.12	9.972	9.972	1,806	-0.18(-1.80%)
Mar 05, 2003	10.15	10.15	10.15	10.15	722	+0.16(+1.61%)
Mar 04, 2003	9.994	9.994	9.994	9.994	1,083	-0.27(-2.64%)
Mar 03, 2003	10.30	10.30	10.16	10.27	2,528	+0.08(+0.82%)
Feb 28, 2003	10.05	10.18	10.05	10.18	96,805	+0.24(+2.39%)
Feb 27, 2003	10.02	10.02	9.944	9.944	9,210	+0.07(+0.67%)
Feb 26, 2003	9.878	9.878	9.878	9.878	903	-0.14(-1.38%)
Feb 25, 2003	9.933	10.02	9.922	10.02	722	-0.07(-0.66%)
Feb 24, 2003	10.08	10.08	10.03	10.08	17,338	-0.22(-2.15%)
Feb 21, 2003	10.19	10.32	10.19	10.30	3,250	+0.04(+0.38%)
Feb 20, 2003	10.38	10.38	10.10	10.27	20,408	+0.03(+0.27%)
Feb 19, 2003	10.38	10.38	10.22	10.24	37,746	-0.19(-1.86%)
Feb 18, 2003	10.49	10.49	10.35	10.43	64,476	+0.24(+2.34%)
Feb 14, 2003	9.950	10.20	9.950	10.19	3,441,097	+0.29(+2.96%)
Feb 13, 2003	9.889	9.906	9.889	9.900	903	+0.11(+1.13%)
Feb 12, 2003	9.939	9.939	9.784	9.789	1,986	-0.07(-0.73%)
Feb 11, 2003	9.889	10.04	9.861	9.861	6,863	+0.11(+1.14%)
Feb 10, 2003	9.806	9.806	9.750	9.750	4,153	-0.19(-1.89%)
Feb 07, 2003	9.800	9.939	9.800	9.939	2,709	-0.03(-0.28%)
Feb 06, 2003	9.966	9.966	9.966	9.966	1,083	-0.09(-0.88%)
Feb 05, 2003	10.05	10.05	10.05	10.05	0	+0.00(+0.00%)
Feb 04, 2003	10.08	10.08	10.000	10.05	8,307	-0.08(-0.82%)
Feb 03, 2003	10.13	10.21	10.13	10.14	3,250	+0.03(+0.33%)
Jan 31, 2003	10.10	10.10	10.10	10.10	722	+0.06(+0.55%)
Jan 30, 2003	10.05	10.05	10.05	10.05	9,030	-0.08(-0.82%)
Jan 29, 2003	10.17	10.17	10.13	10.13	10,294	-0.11(-1.08%)
Jan 28, 2003	10.09	10.27	10.09	10.24	13,906	+0.05(+0.49%)
Jan 27, 2003	10.13	10.30	10.13	10.19	14,087	-0.40(-3.81%)
Jan 24, 2003	10.58	10.60	10.55	10.60	5,598	-0.06(-0.57%)
Jan 23, 2003	10.71	10.71	10.61	10.66	4,334	+0.22(+2.12%)
Jan 22, 2003	10.47	10.54	10.44	10.44	4,695	-0.15(-1.41%)
Jan 21, 2003	10.66	10.66	10.58	10.59	24,923	-0.13(-1.24%)
Jan 17, 2003	10.72	10.72	10.72	10.72	361	-0.22(-1.98%)
Jan 16, 2003	10.90	10.94	10.88	10.94	1,444	+0.11(+0.97%)
Jan 15, 2003	10.85	10.85	10.83	10.83	2,347	-0.13(-1.16%)
Jan 14, 2003	10.94	10.96	10.93	10.96	1,986	+0.11(+1.02%)
Jan 13, 2003	10.90	10.90	10.85	10.85	2,528	+0.21(+1.98%)
Jan 10, 2003	10.58	10.65	10.58	10.64	1,444	+0.04(+0.37%)
Jan 09, 2003	10.60	10.60	10.60	10.60	903	+0.14(+1.38%)
Jan 08, 2003	10.46	10.52	10.39	10.45	7,946	+0.06(+0.53%)
Jan 07, 2003	10.43	10.43	10.39	10.40	1,444	+0.13(+1.24%)
Jan 06, 2003	10.17	10.29	10.17	10.27	54,362	+0.33(+3.28%)
Jan 02, 2003	9.944	9.944	9.944	9.944	361	+0.14(+1.41%)
Dec 31, 2002	9.806	9.806	9.773	9.806	2,889	-0.13(-1.34%)
Dec 30, 2002	9.750	9.939	9.750	9.939	13,003	+0.08(+0.79%)
Dec 27, 2002	9.861	9.861	9.861	9.861	361	-0.24(-2.41%)
Dec 26, 2002	10.10	10.10	10.10	10.10	0	+0.00(+0.00%)
Dec 24, 2002	10.10	10.10	10.10	10.10	541	+0.22(+2.24%)
Dec 23, 2002	10.13	10.13	9.883	9.883	28,535	-0.19(-1.87%)
Dec 20, 2002	9.922	10.07	9.922	10.07	5,418	+0.09(+0.89%)
Dec 19, 2002	9.983	10.02	9.966	9.983	5,418	-0.04(-0.39%)
Dec 18, 2002	10.07	10.07	9.917	10.02	24,743	-0.16(-1.58%)
Dec 17, 2002	10.15	10.18	10.03	10.18	3,612	-0.06(-0.59%)
Dec 16, 2002	9.944	10.24	9.944	10.24	12,100	+0.37(+3.76%)
Dec 13, 2002	9.883	9.883	9.856	9.872	10,836	-0.15(-1.49%)
Dec 12, 2002	10.02	10.02	10.02	10.02	2,528	-0.08(-0.77%)
Dec 11, 2002	10.13	10.13	10.10	10.10	722	+0.05(+0.50%)
Dec 10, 2002	9.972	10.05	9.972	10.05	15,893	+0.04(+0.39%)
Dec 09, 2002	10.10	10.10	10.01	10.01	1,264	-0.12(-1.20%)
Dec 06, 2002	10.37	10.13	10.37	10.13	3,973	-0.23(-2.24%)
Dec 05, 2002	10.37	10.37	10.37	10.37	1,625	+0.01(+0.11%)
Dec 04, 2002	10.35	10.35	10.35	10.35	4,695	+0.02(+0.21%)
Dec 03, 2002	10.51	10.51	10.33	10.33	20,950	-0.29(-2.76%)
Dec 02, 2002	10.58	10.66	10.58	10.63	9,752	+0.19(+1.80%)
Nov 27, 2002	10.45	10.46	10.44	10.44	12,281	+0.36(+3.57%)
Nov 26, 2002	10.20	10.27	10.08	10.08	245,624	-0.27(-2.57%)
Nov 25, 2002	10.17	10.34	10.17	10.34	41,178	+0.12(+1.14%)
Nov 22, 2002	10.17	10.27	10.17	10.23	2,528	+0.03(+0.33%)
Nov 21, 2002	10.13	10.19	10.08	10.19	30,703	+0.30(+3.02%)
Nov 20, 2002	9.933	9.933	9.894	9.894	3,973	-0.16(-1.54%)
Nov 19, 2002	9.972	10.08	9.972	10.05	36,843	-0.03(-0.27%)
Nov 18, 2002	10.18	10.19	10.08	10.08	14,448	+0.18(+1.85%)
Nov 15, 2002	9.883	9.894	9.883	9.894	26,549	-0.07(-0.67%)
Nov 14, 2002	9.966	9.966	9.883	9.961	110,892	+0.35(+3.69%)
Nov 13, 2002	9.607	9.607	9.607	9.607	5,598	-0.19(-1.98%)
Nov 12, 2002	9.712	9.828	9.706	9.800	22,214	+0.14(+1.43%)
Nov 11, 2002	9.662	9.662	9.662	9.662	2,528	+0.02(+0.23%)
Nov 08, 2002	9.662	9.739	9.640	9.640	6,863	-0.02(-0.23%)
Nov 07, 2002	9.750	9.767	9.662	9.662	1,264	-0.31(-3.11%)
Nov 06, 2002	9.933	9.972	9.906	9.972	722	-0.13(-1.26%)
Nov 05, 2002	9.994	10.10	9.994	10.10	48,944	+0.13(+1.33%)
Nov 04, 2002	9.906	10.08	9.889	9.966	15,170	+0.25(+2.62%)
Nov 01, 2002	9.634	9.712	9.618	9.712	54,723	+0.24(+2.57%)
Oct 31, 2002	9.629	9.629	9.468	9.468	288,970	-0.04(-0.47%)
Oct 30, 2002	9.512	9.512	9.512	9.512	0	+0.00(+0.00%)
Oct 29, 2002	9.512	9.512	9.512	9.512	0	+0.00(+0.00%)
Oct 28, 2002	9.678	9.678	9.512	9.512	31,786	+0.16(+1.66%)
Oct 25, 2002	9.363	9.363	9.330	9.357	1,625	+0.24(+2.67%)
Oct 24, 2002	9.114	9.114	9.114	9.114	903	-0.11(-1.14%)
Oct 23, 2002	9.125	9.241	9.086	9.219	2,022,794	-0.16(-1.71%)
Oct 22, 2002	9.380	9.380	9.380	9.380	361	+0.22(+2.42%)
Oct 21, 2002	9.158	9.158	9.158	9.158	0	+0.00(+0.00%)
Oct 18, 2002	8.942	9.158	8.942	9.158	18,241	+0.22(+2.41%)
Oct 17, 2002	8.942	8.942	8.942	8.942	0	+0.00(+0.00%)
Oct 16, 2002	8.942	8.942	8.942	8.942	541	-0.22(-2.36%)
Oct 15, 2002	8.920	9.158	8.920	9.158	1,083	+0.55(+6.37%)
Oct 14, 2002	8.610	8.610	8.610	8.610	8,849	-0.01(-0.06%)
Oct 11, 2002	8.615	8.615	8.615	8.615	4,876	+0.28(+3.32%)
Oct 10, 2002	8.145	8.388	8.145	8.339	1,986	-0.18(-2.14%)
Oct 09, 2002	8.521	8.521	8.521	8.521	0	+0.00(+0.00%)
Oct 08, 2002	8.521	8.521	8.521	8.521	361	+0.16(+1.85%)
Oct 07, 2002	8.422	8.422	8.366	8.366	1,264	-0.13(-1.56%)
Oct 04, 2002	8.422	8.499	8.422	8.499	5,056	-0.17(-1.92%)
Oct 03, 2002	8.643	8.665	8.643	8.665	541	+0.19(+2.22%)
Oct 02, 2002	8.665	8.665	8.477	8.477	1,083	+0.11(+1.26%)
Oct 01, 2002	8.372	8.372	8.372	8.372	180	-0.09(-1.11%)
Sep 30, 2002	8.466	8.466	8.466	8.466	180	+0.02(+0.20%)
Sep 27, 2002	8.604	8.604	8.449	8.449	8,488	-0.19(-2.24%)
Sep 26, 2002	8.715	8.715	8.643	8.643	144,485	+0.18(+2.09%)
Sep 25, 2002	8.422	8.466	8.383	8.466	632,123	+0.21(+2.55%)
Sep 24, 2002	8.366	8.366	8.256	8.256	361	-0.33(-3.81%)
Sep 23, 2002	8.527	8.582	8.527	8.582	4,334	-0.30(-3.43%)
Sep 20, 2002	8.859	8.887	8.859	8.887	6,321	-0.08(-0.93%)
Sep 19, 2002	8.970	8.970	8.970	8.970	2,167	-0.22(-2.41%)
Sep 18, 2002	9.092	9.191	9.081	9.191	2,528	-0.08(-0.84%)
Sep 17, 2002	9.269	9.269	9.269	9.269	903	-0.01(-0.12%)
Sep 16, 2002	9.280	9.280	9.280	9.280	7,043	-0.37(-3.84%)
Sep 13, 2002	9.651	9.651	9.651	9.651	0	+0.00(+0.00%)
Sep 12, 2002	9.651	9.651	9.651	9.651	722	+0.00(+0.00%)
Sep 11, 2002	9.651	9.651	9.651	9.651	0	+0.00(+0.00%)
Sep 10, 2002	9.651	9.651	9.651	9.651	3,070	+0.20(+2.17%)
Sep 09, 2002	9.468	9.468	9.446	9.446	5,598	-0.16(-1.67%)
Sep 06, 2002	9.535	9.612	9.535	9.607	1,625	+0.13(+1.40%)
Sep 05, 2002	9.523	9.573	9.474	9.474	8,669	-0.08(-0.87%)
Sep 04, 2002	9.623	9.623	9.557	9.557	3,973	-0.03(-0.35%)
Sep 03, 2002	9.612	9.612	9.579	9.590	541	-0.40(-3.99%)
Aug 30, 2002	9.717	9.989	9.717	9.989	32,870	+0.03(+0.28%)
Aug 29, 2002	9.850	9.961	9.850	9.961	1,625	-0.06(-0.55%)
Aug 28, 2002	10.02	10.02	10.02	10.02	541	-0.28(-2.74%)
Aug 27, 2002	10.22	10.30	10.22	10.30	3,792	+0.20(+1.97%)
Aug 26, 2002	10.18	10.18	10.000	10.10	2,167	+0.16(+1.56%)
Aug 23, 2002	10.03	10.05	9.944	9.944	13,364	-0.22(-2.18%)
Aug 22, 2002	10.19	10.27	10.08	10.17	8,307	+0.12(+1.16%)
Aug 21, 2002	10.05	10.08	10.05	10.05	2,889	+0.14(+1.40%)
Aug 20, 2002	9.889	9.911	9.889	9.911	8,849	+0.12(+1.19%)
Aug 16, 2002	9.795	9.795	9.795	9.795	0	+0.00(+0.00%)
Aug 15, 2002	9.634	9.795	9.634	9.795	1,625	+0.30(+3.15%)
Aug 14, 2002	9.496	9.496	9.496	9.496	1,986	-0.14(-1.44%)
Aug 13, 2002	9.551	9.640	9.551	9.634	38,830	-0.22(-2.25%)
Aug 12, 2002	9.856	9.856	9.856	9.856	0	+0.47(+5.01%)
Aug 07, 2002	9.335	9.435	9.335	9.385	24,562	+0.02(+0.24%)
Aug 06, 2002	9.363	9.363	9.363	9.363	903	+0.17(+1.81%)
Aug 05, 2002	9.330	9.335	9.197	9.197	2,889	-0.38(-3.93%)
Aug 02, 2002	9.601	9.601	9.573	9.573	903	+0.17(+1.77%)
Aug 01, 2002	9.546	9.546	9.407	9.407	9,210	-0.34(-3.52%)
Jul 31, 2002	9.690	9.750	9.690	9.750	16,254	-0.22(-2.17%)
Jul 30, 2002	9.917	10.02	9.867	9.966	2,347	-0.47(-4.46%)
Jul 29, 2002	10.15	10.43	10.15	10.43	29,800	+0.50(+5.08%)
Jul 26, 2002	9.850	9.928	9.850	9.928	5,056	-0.15(-1.48%)
Jul 25, 2002	9.883	10.08	9.850	10.08	16,977	+0.22(+2.19%)
Jul 24, 2002	9.169	9.861	9.141	9.861	15,532	+0.47(+5.01%)
Jul 23, 2002	9.845	9.845	9.391	9.391	11,017	-0.70(-6.92%)
Jul 22, 2002	10.08	10.14	9.861	10.09	8,127	-0.04(-0.44%)
Jul 19, 2002	10.17	10.25	10.10	10.13	12,823	-0.49(-4.59%)
Jul 17, 2002	10.61	10.63	10.55	10.62	5,779	+0.07(+0.68%)
Jul 12, 2002	10.52	10.55	10.49	10.55	8,307	+0.12(+1.17%)
Jul 11, 2002	10.43	10.43	10.43	10.43	5,418	-0.23(-2.18%)
Jul 10, 2002	10.87	10.87	10.63	10.66	15,351	-0.22(-2.04%)
Jul 09, 2002	10.88	10.88	10.88	10.88	361	-0.11(-1.01%)
Jul 08, 2002	11.00	11.00	10.99	10.99	2,709	+0.78(+7.59%)
Jul 05, 2002	10.22	10.22	10.22	10.22	0	+0.00(+0.00%)
Jul 04, 2002	10.33	10.37	10.22	10.22	19,866	+0.00(+0.00%)
Jul 03, 2002	10.33	10.37	10.22	10.22	19,866	-0.23(-2.17%)
Jul 02, 2002	10.53	10.53	10.44	10.44	8,127	-0.25(-2.33%)
Jul 01, 2002	10.80	10.80	10.69	10.69	5,779	-0.09(-0.82%)
Jun 28, 2002	10.79	10.79	10.77	10.78	722	+0.23(+2.20%)
Jun 27, 2002	10.57	10.57	10.50	10.55	17,338	+0.14(+1.33%)
Jun 26, 2002	10.20	10.46	10.20	10.41	8,669	+0.03(+0.27%)
Jun 25, 2002	10.36	10.44	10.33	10.38	78,744	-0.12(-1.11%)
Jun 21, 2002	10.62	10.68	10.50	10.50	234,788	-0.24(-2.27%)
Jun 20, 2002	10.79	10.79	10.74	10.74	722	-0.06(-0.51%)
Jun 19, 2002	10.85	10.85	10.80	10.80	5,418	-0.09(-0.81%)
Jun 18, 2002	10.80	10.89	10.80	10.89	8,127	+0.02(+0.15%)
Jun 17, 2002	10.86	10.87	10.85	10.87	6,863	+0.13(+1.19%)
Jun 14, 2002	10.65	10.74	10.60	10.74	4,334	-0.23(-2.07%)
Jun 12, 2002	11.08	11.08	10.97	10.97	4,153	-0.27(-2.37%)
Jun 11, 2002	11.24	11.26	11.16	11.23	5,056	+0.16(+1.40%)
Jun 10, 2002	11.30	11.30	11.08	11.08	4,695	-0.03(-0.25%)
Jun 07, 2002	11.15	11.15	11.05	11.11	288,970	-0.14(-1.23%)
Jun 06, 2002	11.33	11.33	11.25	11.25	5,418	+0.03(+0.25%)

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.