Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	15.40	15.66	15.33	15.59	225,891	+0.28(+1.80%)
Apr 29, 2003	15.38	15.48	15.31	15.31	228,417	-0.12(-0.80%)
Apr 28, 2003	15.49	15.63	15.40	15.44	176,757	+0.00(+0.00%)
Apr 25, 2003	15.41	15.52	15.37	15.44	170,339	+0.08(+0.50%)
Apr 24, 2003	15.58	15.58	15.35	15.36	153,926	-0.21(-1.37%)
Apr 23, 2003	15.59	15.73	15.57	15.57	297,541	+0.03(+0.21%)
Apr 22, 2003	15.44	15.63	15.43	15.54	186,121	+0.09(+0.62%)
Apr 21, 2003	15.31	15.45	15.21	15.44	145,824	+0.14(+0.93%)
Apr 17, 2003	15.19	15.35	15.17	15.30	186,857	+0.13(+0.88%)
Apr 16, 2003	15.27	15.27	15.12	15.17	113,840	-0.07(-0.44%)
Apr 15, 2003	15.23	15.24	15.13	15.24	153,505	+0.03(+0.19%)
Apr 14, 2003	15.18	15.30	15.16	15.21	185,279	+0.03(+0.19%)
Apr 11, 2003	15.25	15.26	15.07	15.18	72,070	-0.02(-0.13%)
Apr 10, 2003	15.20	15.23	15.14	15.20	65,968	+0.00(+0.00%)
Apr 09, 2003	15.18	15.25	15.14	15.20	215,055	+0.04(+0.28%)
Apr 08, 2003	15.25	15.25	15.11	15.15	173,390	-0.04(-0.28%)
Apr 07, 2003	15.52	15.77	15.16	15.20	182,965	-0.20(-1.30%)
Apr 04, 2003	15.19	15.45	15.19	15.40	167,919	+0.19(+1.25%)
Apr 03, 2003	15.26	15.33	15.16	15.21	150,454	+0.00(+0.00%)
Apr 02, 2003	15.33	15.39	15.17	15.21	266,714	-0.02(-0.16%)
Apr 01, 2003	15.31	15.40	15.23	15.23	196,327	-0.00(-0.03%)
Mar 31, 2003	15.11	15.24	14.99	15.24	172,549	+0.08(+0.50%)
Mar 28, 2003	15.08	15.20	15.08	15.16	145,298	+0.10(+0.66%)
Mar 27, 2003	14.80	15.12	14.76	15.06	110,894	+0.17(+1.15%)
Mar 26, 2003	14.97	15.12	14.86	14.89	138,039	-0.08(-0.51%)
Mar 25, 2003	14.97	15.09	14.90	14.96	89,746	-0.00(-0.03%)
Mar 24, 2003	15.13	15.21	14.83	14.97	146,035	-0.23(-1.50%)
Mar 21, 2003	15.03	15.21	15.03	15.20	152,979	+0.18(+1.20%)
Mar 20, 2003	14.94	15.11	14.92	15.02	176,126	+0.09(+0.57%)
Mar 19, 2003	14.90	14.96	14.79	14.93	178,546	+0.06(+0.38%)
Mar 18, 2003	14.97	15.02	14.87	14.87	300,698	-0.05(-0.32%)
Mar 17, 2003	14.78	15.10	14.78	14.92	258,297	+0.11(+0.74%)
Mar 14, 2003	14.83	14.86	14.71	14.81	196,747	-0.02(-0.13%)
Mar 13, 2003	14.81	14.87	14.69	14.83	308,273	+0.09(+0.61%)
Mar 12, 2003	14.66	14.79	14.63	14.74	253,562	+0.08(+0.55%)
Mar 11, 2003	14.63	14.71	14.59	14.66	191,066	+0.03(+0.20%)
Mar 10, 2003	14.57	14.68	14.56	14.63	113,840	+0.06(+0.39%)
Mar 07, 2003	14.48	14.63	14.46	14.58	84,485	+0.06(+0.43%)
Mar 06, 2003	14.49	14.55	14.41	14.51	150,138	-0.01(-0.07%)
Mar 05, 2003	14.60	14.66	14.43	14.52	142,142	-0.10(-0.68%)
Mar 04, 2003	14.58	14.68	14.52	14.62	165,815	+0.08(+0.52%)
Mar 03, 2003	14.46	14.64	14.46	14.55	180,860	+0.09(+0.62%)
Feb 28, 2003	14.47	14.66	14.41	14.46	288,388	+0.06(+0.40%)
Feb 27, 2003	14.26	14.40	14.21	14.40	201,061	+0.32(+2.30%)
Feb 26, 2003	14.33	14.33	14.07	14.08	84,591	-0.28(-1.95%)
Feb 25, 2003	14.04	14.36	14.04	14.36	186,752	+0.33(+2.37%)
Feb 24, 2003	14.21	14.26	13.98	14.02	111,209	-0.15(-1.07%)
Feb 21, 2003	13.92	14.29	13.88	14.18	191,066	+0.26(+1.88%)
Feb 20, 2003	13.64	13.95	13.60	13.91	121,310	+0.33(+2.45%)
Feb 19, 2003	13.71	13.78	13.53	13.58	103,845	-0.12(-0.90%)
Feb 18, 2003	13.76	13.89	13.62	13.71	168,340	-0.10(-0.76%)
Feb 14, 2003	13.68	13.82	13.66	13.81	160,554	+0.13(+0.97%)
Feb 13, 2003	13.71	13.71	13.55	13.68	155,925	-0.03(-0.24%)
Feb 12, 2003	13.98	14.08	13.71	13.71	102,477	-0.35(-2.50%)
Feb 11, 2003	14.26	14.35	14.02	14.06	91,429	-0.19(-1.30%)
Feb 10, 2003	14.04	14.25	14.04	14.25	184,122	+0.23(+1.63%)
Feb 07, 2003	14.07	14.23	13.97	14.02	167,709	-0.00(-0.03%)
Feb 06, 2003	14.11	14.12	13.88	14.02	116,260	-0.07(-0.47%)
Feb 05, 2003	14.19	14.27	14.03	14.09	170,234	-0.02(-0.17%)
Feb 04, 2003	14.25	14.26	14.07	14.11	269,765	-0.12(-0.83%)
Feb 03, 2003	14.52	14.63	14.21	14.23	218,842	-0.20(-1.38%)
Jan 31, 2003	14.23	14.71	14.23	14.43	226,417	+0.22(+1.57%)
Jan 30, 2003	14.24	14.53	14.21	14.21	289,650	+0.09(+0.64%)
Jan 29, 2003	13.69	14.14	13.62	14.12	257,560	+0.34(+2.45%)
Jan 28, 2003	13.45	13.79	13.34	13.78	147,718	+0.37(+2.73%)
Jan 27, 2003	13.64	13.64	13.42	13.42	103,739	-0.29(-2.08%)
Jan 24, 2003	13.88	13.88	13.65	13.70	100,057	-0.17(-1.20%)
Jan 23, 2003	13.85	13.91	13.81	13.87	98,373	+0.01(+0.10%)
Jan 22, 2003	13.83	13.92	13.65	13.85	80,593	-0.00(-0.03%)
Jan 21, 2003	13.92	13.92	13.81	13.86	84,906	-0.02(-0.14%)
Jan 17, 2003	14.00	14.05	13.88	13.88	101,109	-0.10(-0.71%)
Jan 16, 2003	14.11	14.18	13.93	13.98	81,750	-0.12(-0.88%)
Jan 15, 2003	13.95	14.20	13.93	14.10	127,517	+0.16(+1.12%)
Jan 14, 2003	14.01	14.02	13.80	13.94	106,791	-0.08(-0.54%)
Jan 13, 2003	14.09	14.11	13.91	14.02	135,198	-0.05(-0.37%)
Jan 10, 2003	13.94	14.11	13.91	14.07	126,465	+0.19(+1.37%)
Jan 09, 2003	13.85	14.03	13.84	13.88	204,007	+0.05(+0.38%)
Jan 08, 2003	13.97	14.00	13.82	13.83	99,531	-0.13(-0.92%)
Jan 07, 2003	14.25	14.25	13.73	13.96	157,293	-0.25(-1.74%)
Jan 06, 2003	13.88	14.29	13.88	14.20	94,060	+0.35(+2.54%)
Jan 03, 2003	13.89	13.97	13.85	13.85	128,359	-0.02(-0.17%)
Jan 02, 2003	13.82	13.94	13.77	13.88	118,995	+0.05(+0.34%)
Dec 31, 2002	13.81	14.06	13.76	13.83	144,667	-0.01(-0.07%)
Dec 30, 2002	13.71	13.90	13.71	13.84	90,167	+0.13(+0.94%)
Dec 27, 2002	13.99	14.00	13.51	13.71	115,208	-0.30(-2.14%)
Dec 26, 2002	13.85	14.07	13.81	14.01	118,153	+0.14(+0.99%)
Dec 24, 2002	13.83	13.90	13.80	13.87	44,715	+0.06(+0.41%)
Dec 23, 2002	13.82	13.94	13.76	13.81	143,194	-0.00(-0.03%)
Dec 20, 2002	13.83	13.86	13.73	13.82	354,041	+0.04(+0.28%)
Dec 19, 2002	13.90	13.97	13.74	13.78	161,712	-0.13(-0.92%)
Dec 18, 2002	14.02	14.07	13.83	13.91	256,508	-0.14(-0.98%)
Dec 17, 2002	14.08	14.23	14.04	14.05	201,482	-0.11(-0.81%)
Dec 16, 2002	13.69	14.25	13.69	14.16	244,198	+0.56(+4.12%)
Dec 13, 2002	13.38	13.69	13.38	13.60	417,694	+0.24(+1.78%)
Dec 12, 2002	13.12	13.38	13.11	13.36	108,895	+0.29(+2.26%)
Dec 11, 2002	13.12	13.12	13.00	13.07	105,528	-0.05(-0.36%)
Dec 10, 2002	13.05	13.12	13.01	13.12	174,442	+0.00(+0.04%)
Dec 09, 2002	13.16	13.24	13.07	13.11	96,059	-0.01(-0.07%)
Dec 06, 2002	13.08	13.21	13.08	13.12	83,749	-0.04(-0.33%)
Dec 05, 2002	13.19	13.30	13.08	13.16	121,626	+0.00(+0.00%)
Dec 04, 2002	13.16	13.23	13.14	13.16	104,686	-0.07(-0.54%)
Dec 03, 2002	13.40	13.43	13.24	13.24	102,372	-0.16(-1.17%)
Dec 02, 2002	12.73	13.39	12.70	13.39	177,283	+0.69(+5.46%)
Nov 29, 2002	13.03	13.03	12.70	12.70	61,444	-0.29(-2.20%)
Nov 27, 2002	12.83	13.12	12.83	12.98	95,848	+0.19(+1.52%)
Nov 26, 2002	13.07	13.07	12.74	12.79	76,174	-0.28(-2.14%)
Nov 25, 2002	12.85	13.07	12.85	13.07	94,481	+0.15(+1.14%)
Nov 22, 2002	12.90	12.97	12.83	12.92	114,471	+0.02(+0.15%)
Nov 21, 2002	12.78	12.90	12.76	12.90	130,043	+0.10(+0.78%)
Nov 20, 2002	12.78	12.82	12.76	12.80	156,346	-0.01(-0.07%)
Nov 19, 2002	12.85	12.86	12.75	12.81	107,632	-0.04(-0.33%)
Nov 18, 2002	12.95	12.95	12.78	12.85	89,430	-0.07(-0.55%)
Nov 15, 2002	13.02	13.04	12.89	12.93	105,844	-0.13(-1.02%)
Nov 14, 2002	12.92	13.21	12.88	13.06	103,424	+0.18(+1.40%)
Nov 13, 2002	12.78	13.07	12.74	12.88	103,424	+0.02(+0.19%)
Nov 12, 2002	12.85	13.16	12.85	12.85	59,655	-0.02(-0.15%)
Nov 11, 2002	13.06	13.08	12.87	12.87	71,860	-0.24(-1.85%)
Nov 08, 2002	13.28	13.35	13.07	13.12	56,709	-0.15(-1.11%)
Nov 07, 2002	13.28	13.40	13.12	13.26	180,229	-0.11(-0.85%)
Nov 06, 2002	13.14	13.48	13.11	13.38	146,666	+0.24(+1.81%)
Nov 05, 2002	13.26	13.28	13.10	13.14	115,208	-0.17(-1.29%)
Nov 04, 2002	13.31	13.59	13.23	13.31	96,585	-0.02(-0.14%)
Nov 01, 2002	13.19	13.33	12.96	13.33	120,363	+0.07(+0.54%)
Oct 31, 2002	12.85	13.41	12.85	13.26	183,385	+0.47(+3.68%)
Oct 30, 2002	12.30	12.82	12.27	12.79	225,471	+0.48(+3.94%)
Oct 29, 2002	12.12	12.30	12.12	12.30	128,149	+0.14(+1.13%)
Oct 28, 2002	12.07	12.19	11.99	12.17	152,137	+0.14(+1.19%)
Oct 25, 2002	11.92	12.03	11.78	12.02	85,538	+0.07(+0.60%)
Oct 24, 2002	11.94	12.10	11.79	11.95	129,937	-0.03(-0.28%)
Oct 23, 2002	11.79	12.00	11.74	11.99	107,317	+0.15(+1.28%)
Oct 22, 2002	12.06	12.12	11.83	11.83	187,699	-0.24(-1.97%)
Oct 21, 2002	11.55	12.36	11.48	12.07	265,241	+0.51(+4.40%)
Oct 18, 2002	11.42	11.61	11.31	11.56	109,105	+0.19(+1.63%)
Oct 17, 2002	11.22	11.38	11.12	11.38	92,376	+0.21(+1.87%)
Oct 16, 2002	11.50	11.59	11.14	11.17	124,677	-0.49(-4.24%)
Oct 15, 2002	11.43	11.66	11.38	11.66	98,689	+0.26(+2.25%)
Oct 14, 2002	11.33	11.41	11.23	11.41	109,631	+0.02(+0.17%)
Oct 11, 2002	11.41	11.51	11.33	11.39	109,947	-0.06(-0.50%)
Oct 10, 2002	10.69	11.55	10.69	11.44	153,505	+0.68(+6.31%)
Oct 09, 2002	11.25	11.25	10.73	10.76	137,513	-0.53(-4.71%)
Oct 08, 2002	11.57	11.60	11.10	11.30	113,735	-0.23(-1.98%)
Oct 07, 2002	11.69	11.88	11.52	11.52	80,277	-0.15(-1.30%)
Oct 04, 2002	11.90	12.07	11.60	11.68	136,250	-0.24(-2.03%)
Oct 03, 2002	11.93	12.09	11.91	11.92	88,799	+0.01(+0.12%)
Oct 02, 2002	11.89	12.18	11.89	11.90	134,041	-0.18(-1.46%)
Oct 01, 2002	12.00	12.12	11.85	12.08	104,791	+0.05(+0.43%)
Sep 30, 2002	11.83	12.06	11.70	12.03	76,594	+0.15(+1.28%)
Sep 27, 2002	12.10	12.22	11.87	11.88	105,738	-0.24(-2.00%)
Sep 26, 2002	11.83	12.14	11.83	12.12	138,880	+0.30(+2.57%)
Sep 25, 2002	11.52	11.98	11.52	11.81	154,768	+0.30(+2.64%)
Sep 24, 2002	11.36	11.70	11.33	11.51	180,755	+0.10(+0.87%)
Sep 23, 2002	11.41	11.50	11.34	11.41	114,681	-0.10(-0.83%)
Sep 20, 2002	11.69	11.69	11.51	11.51	171,917	+0.07(+0.62%)
Sep 19, 2002	11.55	11.57	11.43	11.43	128,254	-0.14(-1.19%)
Sep 18, 2002	11.43	11.66	11.41	11.57	66,810	+0.12(+1.08%)
Sep 17, 2002	11.65	11.67	11.43	11.45	67,336	-0.27(-2.27%)
Sep 16, 2002	11.80	11.80	11.63	11.71	81,750	-0.13(-1.12%)
Sep 13, 2002	11.60	11.86	11.55	11.85	104,686	+0.25(+2.17%)
Sep 12, 2002	11.82	11.93	11.56	11.60	68,388	-0.32(-2.67%)
Sep 11, 2002	12.21	12.21	11.88	11.91	79,540	-0.13(-1.07%)
Sep 10, 2002	12.28	12.30	11.89	12.04	95,954	-0.24(-1.97%)
Sep 09, 2002	11.98	12.31	11.85	12.28	219,684	+0.40(+3.40%)
Sep 06, 2002	11.90	11.95	11.81	11.88	218,527	-0.08(-0.68%)
Sep 05, 2002	12.18	12.24	11.96	11.96	97,216	-0.27(-2.21%)
Sep 04, 2002	12.21	12.30	12.07	12.23	131,621	+0.05(+0.43%)
Sep 03, 2002	12.59	12.59	12.14	12.18	105,212	-0.42(-3.32%)
Aug 30, 2002	12.38	12.68	12.38	12.60	152,032	+0.15(+1.18%)
Aug 29, 2002	12.24	12.45	12.21	12.45	128,885	+0.21(+1.71%)
Aug 28, 2002	12.36	12.39	12.19	12.24	192,749	-0.11(-0.92%)
Aug 27, 2002	12.47	12.50	12.17	12.36	195,274	-0.11(-0.91%)
Aug 26, 2002	12.26	12.47	12.12	12.47	146,771	+0.20(+1.67%)
Aug 23, 2002	12.43	12.58	12.26	12.27	88,378	-0.28(-2.23%)
Aug 22, 2002	12.64	12.66	12.48	12.55	104,265	-0.09(-0.71%)
Aug 21, 2002	12.50	12.67	12.40	12.64	154,557	+0.16(+1.26%)
Aug 20, 2002	12.76	12.76	12.45	12.48	170,970	-0.28(-2.20%)
Aug 16, 2002	12.69	12.83	12.65	12.76	105,633	+0.09(+0.71%)
Aug 15, 2002	12.52	12.71	12.50	12.67	124,992	+0.15(+1.22%)
Aug 14, 2002	12.06	12.52	12.01	12.52	93,428	+0.52(+4.36%)
Aug 13, 2002	12.50	12.50	11.99	11.99	66,599	-0.57(-4.54%)
Aug 12, 2002	12.25	12.59	12.17	12.56	110,157	+0.81(+6.91%)
Aug 07, 2002	11.76	11.83	11.54	11.75	232,730	-0.01(-0.08%)
Aug 06, 2002	11.64	11.76	11.63	11.76	236,834	+0.14(+1.23%)
Aug 05, 2002	11.64	11.71	11.59	11.62	177,704	-0.02(-0.20%)
Aug 02, 2002	11.76	11.79	11.60	11.64	170,339	-0.11(-0.97%)
Aug 01, 2002	11.74	11.81	11.64	11.76	253,142	+0.02(+0.16%)
Jul 31, 2002	11.70	11.79	11.60	11.74	330,999	+0.05(+0.41%)
Jul 30, 2002	11.76	11.83	11.62	11.69	235,150	-0.07(-0.61%)
Jul 29, 2002	11.81	11.89	11.70	11.76	155,294	+0.02(+0.20%)
Jul 26, 2002	11.71	11.77	11.51	11.74	167,814	-0.05(-0.40%)
Jul 25, 2002	11.28	11.79	11.22	11.79	164,973	+0.46(+4.03%)
Jul 24, 2002	10.34	11.33	10.29	11.33	211,477	+0.47(+4.33%)
Jul 23, 2002	11.36	11.38	10.75	10.86	96,690	-0.52(-4.59%)
Jul 22, 2002	11.88	11.88	11.29	11.38	147,929	-0.55(-4.58%)
Jul 19, 2002	12.31	12.31	11.57	11.93	217,685	-0.43(-3.46%)
Jul 17, 2002	11.83	12.42	11.83	12.36	197,905	+0.57(+4.84%)
Jul 12, 2002	12.00	12.00	11.55	11.79	68,703	-0.21(-1.74%)
Jul 11, 2002	12.00	12.12	11.88	11.99	99,952	-0.13(-1.06%)
Jul 10, 2002	12.12	12.21	12.01	12.12	79,435	+0.10(+0.83%)
Jul 09, 2002	12.48	12.48	12.02	12.02	65,337	-0.46(-3.69%)
Jul 08, 2002	12.36	12.48	12.36	12.48	81,855	+0.10(+0.84%)
Jul 05, 2002	12.24	12.38	12.23	12.38	27,986	+0.14(+1.17%)
Jul 04, 2002	12.31	12.37	11.98	12.24	111,946	+0.00(+0.00%)
Jul 03, 2002	12.31	12.37	11.98	12.24	111,946	-0.13(-1.08%)
Jul 02, 2002	12.51	12.51	12.22	12.37	84,170	-0.10(-0.84%)
Jul 01, 2002	13.07	13.08	12.47	12.47	102,582	-0.59(-4.55%)
Jun 28, 2002	13.06	13.22	12.83	13.07	245,251	+0.03(+0.25%)
Jun 27, 2002	12.66	13.06	12.57	13.04	123,519	+0.49(+3.90%)
Jun 26, 2002	12.50	12.59	12.23	12.55	140,564	-0.02(-0.19%)
Jun 25, 2002	12.64	12.67	12.42	12.57	106,370	-0.26(-2.04%)
Jun 21, 2002	12.52	12.83	12.44	12.83	151,611	+0.38(+3.05%)
Jun 20, 2002	12.36	12.68	12.36	12.45	95,112	+0.11(+0.89%)
Jun 19, 2002	12.54	12.73	12.31	12.34	115,313	-0.20(-1.59%)
Jun 18, 2002	12.48	12.59	12.48	12.54	52,922	-0.02(-0.15%)
Jun 17, 2002	12.05	12.56	12.05	12.56	42,190	+0.51(+4.26%)
Jun 14, 2002	11.99	12.21	11.84	12.05	92,061	-0.09(-0.71%)
Jun 12, 2002	11.88	12.17	11.83	12.13	73,228	+0.15(+1.27%)
Jun 11, 2002	11.98	12.12	11.95	11.98	76,700	+0.02(+0.20%)
Jun 10, 2002	12.12	12.20	11.95	11.96	95,007	-0.19(-1.53%)
Jun 07, 2002	11.83	12.28	11.76	12.14	103,529	+0.26(+2.20%)
Jun 06, 2002	12.17	12.26	11.74	11.88	91,324	-0.28(-2.31%)
Jun 05, 2002	12.45	12.45	12.09	12.16	84,380	-0.77(-5.99%)
May 31, 2002	12.93	13.09	12.76	12.94	82,697	-0.44(-3.30%)
May 28, 2002	13.31	13.38	13.10	13.38	89,325	+0.08(+0.61%)
May 27, 2002	13.33	13.33	13.24	13.30	102,582	+0.00(+0.00%)
May 24, 2002	13.33	13.33	13.24	13.30	101,004	-0.00(-0.04%)
May 23, 2002	13.31	13.40	13.21	13.30	192,223	+0.00(+0.00%)
May 22, 2002	13.12	13.33	13.10	13.30	261,138	+0.14(+1.05%)
May 21, 2002	12.50	13.16	12.36	13.16	377,819	+0.67(+5.32%)
May 20, 2002	12.77	12.77	12.42	12.50	162,764	-0.28(-2.19%)
May 17, 2002	13.28	13.28	12.66	12.78	145,614	-0.41(-3.10%)
May 16, 2002	13.28	13.35	13.04	13.19	126,044	-0.19(-1.42%)
May 15, 2002	13.44	13.47	13.24	13.38	64,179	-0.07(-0.50%)
May 14, 2002	13.31	13.52	13.29	13.44	80,066	+0.10(+0.75%)
May 13, 2002	13.07	13.36	13.03	13.34	61,339	+0.20(+1.52%)
May 10, 2002	13.42	13.54	13.14	13.14	67,862	-0.28(-2.05%)
May 09, 2002	13.83	13.83	13.40	13.42	66,389	-0.41(-2.96%)
May 08, 2002	13.67	13.85	13.35	13.83	222,840	+0.16(+1.18%)
May 07, 2002	13.66	13.88	13.54	13.67	75,016	-0.05(-0.35%)
May 06, 2002	13.69	13.78	13.57	13.72	89,115	+0.12(+0.91%)
May 03, 2002	13.50	13.69	13.46	13.59	81,645	+0.12(+0.88%)
May 02, 2002	13.31	13.47	13.26	13.47	82,907	+0.17(+1.25%)

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.