Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.88	13.88	13.56	13.56	349,236	-0.34(-2.47%)
Apr 29, 2003	13.99	14.12	13.84	13.91	220,141	-0.11(-0.76%)
Apr 28, 2003	13.93	14.18	13.91	14.01	206,552	+0.05(+0.34%)
Apr 25, 2003	14.17	14.19	13.93	13.97	174,909	-0.13(-0.93%)
Apr 24, 2003	14.08	14.29	14.01	14.10	363,601	-0.26(-1.79%)
Apr 23, 2003	14.39	14.46	14.31	14.35	254,501	-0.02(-0.12%)
Apr 22, 2003	14.18	14.49	14.16	14.37	411,357	+0.19(+1.33%)
Apr 21, 2003	14.03	14.20	13.99	14.18	421,257	+0.20(+1.42%)
Apr 17, 2003	13.89	13.98	13.78	13.98	187,139	+0.17(+1.22%)
Apr 16, 2003	14.06	14.11	13.65	13.82	639,651	-0.16(-1.15%)
Apr 15, 2003	13.86	13.98	13.79	13.98	126,183	+0.16(+1.17%)
Apr 14, 2003	13.81	13.87	13.70	13.82	188,304	+0.08(+0.57%)
Apr 11, 2003	13.94	13.96	13.72	13.74	147,925	-0.12(-0.87%)
Apr 10, 2003	13.81	13.94	13.74	13.86	206,552	+0.08(+0.57%)
Apr 09, 2003	13.83	13.84	13.67	13.78	242,077	+0.01(+0.05%)
Apr 08, 2003	13.89	13.89	13.76	13.77	247,319	-0.07(-0.50%)
Apr 07, 2003	13.74	13.84	13.65	13.84	218,199	+0.24(+1.74%)
Apr 04, 2003	13.65	13.71	13.60	13.60	295,074	-0.26(-1.91%)
Apr 03, 2003	13.81	13.94	13.78	13.87	207,522	+0.01(+0.07%)
Apr 02, 2003	13.77	13.91	13.76	13.86	242,465	+0.12(+0.87%)
Apr 01, 2003	13.40	13.74	13.40	13.74	271,196	+0.31(+2.28%)
Mar 31, 2003	13.59	13.72	13.39	13.43	254,113	-0.15(-1.14%)
Mar 28, 2003	13.58	13.73	13.58	13.59	177,821	+0.01(+0.05%)
Mar 27, 2003	13.66	13.72	13.58	13.58	198,204	-0.12(-0.90%)
Mar 26, 2003	13.54	13.75	13.50	13.70	191,216	+0.15(+1.14%)
Mar 25, 2003	13.31	13.55	13.31	13.55	351,177	+0.15(+1.15%)
Mar 24, 2003	13.79	13.91	13.32	13.39	486,679	-0.48(-3.47%)
Mar 21, 2003	13.87	13.98	13.70	13.87	209,658	+0.08(+0.55%)
Mar 20, 2003	13.55	13.80	13.47	13.80	187,527	+0.21(+1.57%)
Mar 19, 2003	13.50	13.63	13.50	13.59	141,131	+0.03(+0.20%)
Mar 18, 2003	13.73	13.73	13.51	13.56	239,748	-0.06(-0.43%)
Mar 17, 2003	13.34	13.62	13.29	13.62	212,764	+0.29(+2.19%)
Mar 14, 2003	13.29	13.32	13.22	13.32	175,491	+0.00(+0.00%)
Mar 13, 2003	13.26	13.35	13.19	13.32	282,456	+0.07(+0.52%)
Mar 12, 2003	13.15	13.32	13.14	13.26	268,284	+0.05(+0.39%)
Mar 11, 2003	13.05	13.20	13.03	13.20	190,245	+0.16(+1.21%)
Mar 10, 2003	13.05	13.09	12.93	13.05	171,997	-0.00(-0.03%)
Mar 07, 2003	13.05	13.12	13.01	13.05	197,234	-0.00(-0.03%)
Mar 06, 2003	13.09	13.13	13.05	13.05	168,503	-0.06(-0.45%)
Mar 05, 2003	13.03	13.17	12.99	13.11	253,142	-0.21(-1.57%)
Mar 04, 2003	13.29	13.44	13.25	13.32	2,199,665	+0.01(+0.10%)
Mar 03, 2003	13.39	13.39	13.27	13.31	154,914	-0.03(-0.26%)
Feb 28, 2003	13.31	13.38	13.28	13.34	273,914	+0.07(+0.49%)
Feb 27, 2003	13.21	13.28	13.15	13.28	281,097	+0.13(+0.97%)
Feb 26, 2003	13.14	13.17	13.05	13.15	319,728	+0.03(+0.26%)
Feb 25, 2003	13.02	13.14	12.93	13.12	304,975	+0.13(+1.03%)
Feb 24, 2003	13.20	13.20	12.91	12.98	242,660	-0.05(-0.40%)
Feb 21, 2003	12.84	13.03	12.78	13.03	175,491	+0.22(+1.69%)
Feb 20, 2003	12.80	12.87	12.72	12.82	192,963	-0.00(-0.03%)
Feb 19, 2003	12.78	12.82	12.68	12.82	173,356	+0.11(+0.86%)
Feb 18, 2003	12.52	12.81	12.52	12.71	229,459	+0.16(+1.26%)
Feb 14, 2003	12.64	12.70	12.55	12.55	131,812	-0.12(-0.95%)
Feb 13, 2003	12.59	12.67	12.51	12.67	156,661	+0.05(+0.38%)
Feb 12, 2003	12.64	12.76	12.60	12.62	213,929	-0.08(-0.65%)
Feb 11, 2003	12.91	12.91	12.68	12.71	203,446	-0.12(-0.94%)
Feb 10, 2003	12.59	12.83	12.59	12.83	234,312	+0.19(+1.49%)
Feb 07, 2003	12.77	12.78	12.64	12.64	165,202	-0.13(-1.02%)
Feb 06, 2003	12.64	12.77	12.64	12.77	178,597	+0.13(+1.06%)
Feb 05, 2003	12.58	12.64	12.55	12.63	205,969	+0.03(+0.25%)
Feb 04, 2003	12.49	12.60	12.49	12.60	255,278	+0.09(+0.69%)
Feb 03, 2003	12.57	12.61	12.52	12.52	258,384	+0.02(+0.14%)
Jan 31, 2003	12.43	12.53	12.43	12.50	309,828	+0.07(+0.55%)
Jan 30, 2003	12.51	12.53	12.40	12.43	194,128	-0.08(-0.60%)
Jan 29, 2003	12.41	12.53	12.36	12.51	123,853	+0.11(+0.89%)
Jan 28, 2003	12.21	12.40	12.21	12.40	110,070	+0.14(+1.12%)
Jan 27, 2003	12.36	12.49	12.16	12.26	349,236	-0.12(-0.97%)
Jan 24, 2003	12.50	12.53	12.38	12.38	129,677	-0.14(-1.10%)
Jan 23, 2003	12.43	12.53	12.37	12.52	223,441	+0.02(+0.16%)
Jan 22, 2003	12.43	12.56	12.42	12.50	223,441	+0.05(+0.39%)
Jan 21, 2003	12.50	12.55	12.45	12.45	260,713	-0.01(-0.08%)
Jan 17, 2003	12.56	12.56	12.46	12.46	277,603	-0.11(-0.87%)
Jan 16, 2003	12.67	12.72	12.55	12.57	260,325	-0.09(-0.68%)
Jan 15, 2003	12.64	12.72	12.51	12.65	414,463	+0.03(+0.27%)
Jan 14, 2003	12.45	12.62	12.44	12.62	176,656	+0.19(+1.52%)
Jan 13, 2003	12.40	12.55	12.40	12.43	178,597	-0.02(-0.17%)
Jan 10, 2003	12.48	12.53	12.45	12.45	148,119	-0.09(-0.69%)
Jan 09, 2003	12.55	12.62	12.40	12.54	235,283	+0.01(+0.08%)
Jan 08, 2003	12.74	12.74	12.47	12.53	234,312	-0.13(-1.00%)
Jan 07, 2003	12.91	12.93	12.65	12.65	243,630	-0.34(-2.64%)
Jan 06, 2003	12.81	13.00	12.79	13.00	225,382	+0.11(+0.83%)
Jan 03, 2003	12.73	12.90	12.70	12.89	117,253	+0.12(+0.91%)
Jan 02, 2003	12.74	12.78	12.67	12.78	129,483	+0.12(+0.92%)
Dec 31, 2002	12.74	12.83	12.60	12.66	307,498	-0.13(-1.05%)
Dec 30, 2002	12.62	12.79	12.55	12.79	311,187	+0.16(+1.28%)
Dec 27, 2002	12.60	12.69	12.59	12.63	110,070	-0.01(-0.05%)
Dec 26, 2002	12.65	12.69	12.60	12.64	246,930	-0.04(-0.35%)
Dec 24, 2002	12.64	12.71	12.61	12.68	54,744	-0.04(-0.32%)
Dec 23, 2002	12.57	12.72	12.57	12.72	224,023	+0.10(+0.82%)
Dec 20, 2002	12.45	12.68	12.44	12.62	206,746	+0.15(+1.24%)
Dec 19, 2002	12.50	12.51	12.38	12.47	299,539	+0.00(+0.00%)
Dec 18, 2002	12.53	12.59	12.43	12.47	269,643	-0.12(-0.98%)
Dec 17, 2002	12.82	12.82	12.59	12.59	274,302	-0.20(-1.53%)
Dec 16, 2002	12.71	12.79	12.61	12.79	245,183	+0.16(+1.31%)
Dec 13, 2002	12.69	12.76	12.62	12.62	174,715	-0.14(-1.08%)
Dec 12, 2002	12.78	12.83	12.68	12.76	419,122	-0.10(-0.80%)
Dec 11, 2002	12.88	12.98	12.86	12.86	277,991	+0.00(+0.03%)
Dec 10, 2002	12.86	12.91	12.83	12.86	200,534	-0.07(-0.56%)
Dec 09, 2002	12.76	12.93	12.76	12.93	172,191	+0.11(+0.88%)
Dec 06, 2002	12.87	12.94	12.79	12.82	173,744	-0.09(-0.72%)
Dec 05, 2002	12.88	12.95	12.86	12.91	229,847	+0.01(+0.11%)
Dec 04, 2002	12.81	12.94	12.81	12.90	141,519	+0.05(+0.40%)
Dec 03, 2002	12.78	12.90	12.76	12.84	232,759	-0.02(-0.13%)
Dec 02, 2002	12.86	12.87	12.78	12.86	169,667	+0.08(+0.62%)
Nov 29, 2002	12.69	12.84	12.65	12.78	94,928	+0.15(+1.20%)
Nov 27, 2002	12.57	12.67	12.57	12.63	235,865	-0.01(-0.05%)
Nov 26, 2002	12.65	12.70	12.60	12.64	360,301	-0.07(-0.54%)
Nov 25, 2002	12.71	12.82	12.67	12.71	375,055	-0.14(-1.10%)
Nov 22, 2002	12.62	12.88	12.57	12.85	493,473	-0.05(-0.37%)
Nov 21, 2002	13.01	13.03	12.74	12.90	272,361	-0.10(-0.79%)
Nov 20, 2002	12.96	13.05	12.86	13.00	123,659	+0.04(+0.29%)
Nov 19, 2002	12.88	13.02	12.88	12.96	95,899	+0.00(+0.00%)
Nov 18, 2002	12.86	13.00	12.81	12.96	153,555	+0.15(+1.18%)
Nov 15, 2002	12.78	12.86	12.72	12.81	81,339	+0.03(+0.27%)
Nov 14, 2002	12.55	12.78	12.55	12.78	101,528	+0.22(+1.78%)
Nov 13, 2002	12.81	12.84	12.55	12.55	174,909	-0.31(-2.40%)
Nov 12, 2002	12.78	12.86	12.73	12.86	113,953	+0.14(+1.11%)
Nov 11, 2002	12.74	12.78	12.70	12.72	83,086	-0.05(-0.43%)
Nov 08, 2002	12.64	12.79	12.64	12.78	129,289	-0.02(-0.13%)
Nov 07, 2002	12.79	12.94	12.65	12.79	218,782	-0.03(-0.27%)
Nov 06, 2002	13.02	13.04	12.81	12.83	207,717	-0.31(-2.35%)
Nov 05, 2002	13.03	13.14	12.93	13.14	155,496	+0.13(+1.03%)
Nov 04, 2002	12.96	13.04	12.93	13.00	172,385	+0.12(+0.96%)
Nov 01, 2002	12.74	12.88	12.74	12.88	105,993	+0.12(+0.94%)
Oct 31, 2002	12.79	12.87	12.72	12.76	162,485	+0.05(+0.41%)
Oct 30, 2002	12.66	12.75	12.63	12.71	220,335	+0.05(+0.38%)
Oct 29, 2002	12.78	12.78	12.53	12.66	228,876	-0.20(-1.58%)
Oct 28, 2002	12.86	12.96	12.79	12.86	210,240	+0.09(+0.67%)
Oct 25, 2002	12.36	12.87	12.33	12.78	240,718	+0.34(+2.76%)
Oct 24, 2002	12.28	12.50	12.28	12.43	93,763	+0.22(+1.80%)
Oct 23, 2002	12.19	12.29	12.13	12.21	78,039	+0.02(+0.17%)
Oct 22, 2002	12.33	12.33	12.14	12.19	173,162	-0.10(-0.84%)
Oct 21, 2002	12.24	12.32	12.21	12.29	111,041	+0.02(+0.14%)
Oct 18, 2002	12.38	12.44	12.24	12.28	140,548	-0.05(-0.42%)
Oct 17, 2002	12.29	12.43	12.23	12.33	218,005	+0.26(+2.19%)
Oct 16, 2002	12.17	12.27	11.96	12.06	161,902	-0.14(-1.18%)
Oct 15, 2002	11.84	12.35	11.84	12.21	288,280	+0.38(+3.19%)
Oct 14, 2002	11.99	12.11	11.83	11.83	175,880	-0.24(-1.96%)
Oct 11, 2002	12.14	12.41	12.12	12.07	312,740	-0.07(-0.59%)
Oct 10, 2002	11.74	12.14	11.44	12.14	303,228	+0.31(+2.61%)
Oct 09, 2002	12.11	12.11	11.83	11.83	242,660	-0.27(-2.24%)
Oct 08, 2002	12.17	12.22	11.83	12.10	291,386	-0.15(-1.23%)
Oct 07, 2002	12.52	12.52	12.19	12.25	293,133	-0.26(-2.11%)
Oct 04, 2002	12.75	12.75	12.52	12.52	170,638	-0.22(-1.73%)
Oct 03, 2002	12.55	12.74	12.53	12.74	135,307	+0.13(+1.06%)
Oct 02, 2002	12.67	12.78	12.53	12.60	159,767	-0.03(-0.27%)
Oct 01, 2002	12.52	12.68	12.47	12.64	235,671	+0.07(+0.55%)
Sep 30, 2002	12.62	12.65	12.38	12.57	253,337	-0.10(-0.81%)
Sep 27, 2002	12.90	12.90	12.67	12.67	109,488	-0.27(-2.12%)
Sep 26, 2002	12.69	12.95	12.64	12.95	58,238	+0.29(+2.31%)
Sep 25, 2002	12.64	12.69	12.60	12.65	38,825	+0.03(+0.27%)
Sep 24, 2002	12.69	12.72	12.57	12.62	250,813	-0.07(-0.54%)
Sep 23, 2002	12.74	12.74	12.64	12.69	129,289	-0.03(-0.24%)
Sep 20, 2002	12.71	12.74	12.62	12.72	143,848	+0.05(+0.38%)
Sep 19, 2002	12.65	12.71	12.65	12.67	390,973	-0.06(-0.46%)
Sep 18, 2002	12.88	12.91	12.69	12.73	370,784	-0.20(-1.54%)
Sep 17, 2002	13.03	13.05	12.92	12.93	321,476	-0.09(-0.66%)
Sep 16, 2002	13.08	13.10	12.95	13.02	757,099	-0.03(-0.24%)
Sep 13, 2002	13.05	13.13	12.93	13.05	221,694	-0.02(-0.13%)
Sep 12, 2002	13.34	13.34	13.04	13.06	251,589	-0.21(-1.55%)
Sep 11, 2002	13.26	13.34	13.18	13.27	110,652	+0.07(+0.49%)
Sep 10, 2002	13.20	13.46	13.16	13.20	272,361	+0.05(+0.39%)
Sep 09, 2002	13.12	13.15	13.00	13.15	149,866	+0.03(+0.26%)
Sep 06, 2002	13.02	13.12	12.92	13.12	108,711	+0.15(+1.19%)
Sep 05, 2002	13.10	13.14	12.90	12.96	203,252	-0.12(-0.92%)
Sep 04, 2002	13.02	13.14	13.02	13.08	238,195	+0.10(+0.79%)
Sep 03, 2002	13.12	13.16	12.98	12.98	131,424	-0.17(-1.31%)
Aug 30, 2002	13.12	13.21	13.05	13.15	221,305	-0.04(-0.31%)
Aug 29, 2002	13.11	13.21	13.08	13.19	168,309	+0.08(+0.58%)
Aug 28, 2002	13.03	13.13	12.93	13.12	282,650	+0.14(+1.08%)
Aug 27, 2002	12.91	13.02	12.90	12.98	171,997	+0.05(+0.42%)
Aug 26, 2002	12.86	12.93	12.81	12.92	582,384	+0.09(+0.70%)
Aug 23, 2002	12.80	12.87	12.76	12.83	153,749	+0.02(+0.19%)
Aug 22, 2002	12.76	12.84	12.64	12.81	173,162	+0.10(+0.78%)
Aug 21, 2002	12.53	12.71	12.53	12.71	172,385	+0.19(+1.51%)
Aug 20, 2002	12.60	12.72	12.48	12.52	236,642	-0.14(-1.08%)
Aug 16, 2002	12.43	12.67	12.40	12.66	137,830	+0.23(+1.82%)
Aug 15, 2002	12.43	12.47	12.28	12.43	179,568	+0.07(+0.55%)
Aug 14, 2002	12.19	12.45	12.16	12.36	253,725	+0.21(+1.70%)
Aug 13, 2002	12.39	12.52	12.16	12.16	234,118	-0.24(-1.94%)
Aug 12, 2002	12.14	12.40	12.14	12.40	187,139	-0.14(-1.10%)
Aug 07, 2002	12.16	12.53	12.16	12.53	332,347	+0.43(+3.55%)
Aug 06, 2002	12.10	12.29	12.00	12.11	331,570	+0.04(+0.31%)
Aug 05, 2002	12.29	12.29	11.99	12.07	225,965	-0.16(-1.29%)
Aug 02, 2002	12.45	12.54	12.20	12.23	204,999	-0.19(-1.52%)
Aug 01, 2002	12.67	12.67	12.33	12.41	215,288	-0.33(-2.56%)
Jul 31, 2002	12.34	12.74	12.24	12.74	443,582	+0.41(+3.28%)
Jul 30, 2002	12.26	12.61	12.07	12.34	430,964	+0.14(+1.18%)
Jul 29, 2002	11.66	12.33	11.59	12.19	404,757	+0.69(+5.97%)
Jul 26, 2002	10.94	11.56	10.94	11.50	398,544	+0.53(+4.85%)
Jul 25, 2002	10.71	11.15	10.67	10.97	417,181	+0.31(+2.90%)
Jul 24, 2002	10.27	10.75	10.06	10.66	588,208	+0.07(+0.65%)
Jul 23, 2002	11.10	11.28	10.59	10.59	393,303	-0.46(-4.19%)
Jul 22, 2002	11.25	11.29	10.69	11.06	355,836	-0.27(-2.42%)
Jul 19, 2002	11.21	11.21	10.89	11.33	467,848	-0.48(-4.07%)
Jul 17, 2002	11.85	12.00	11.68	11.81	273,914	+0.12(+1.03%)
Jul 12, 2002	11.74	12.02	11.69	11.69	218,394	+0.01(+0.09%)
Jul 11, 2002	11.78	11.95	11.52	11.68	371,755	-0.27(-2.24%)
Jul 10, 2002	12.16	12.21	11.95	11.95	297,986	-0.21(-1.69%)
Jul 09, 2002	12.33	12.33	12.09	12.16	298,957	-0.03(-0.23%)
Jul 08, 2002	12.41	12.42	12.17	12.18	238,583	-0.08(-0.67%)
Jul 05, 2002	12.33	12.58	12.20	12.27	126,571	+0.02(+0.20%)
Jul 04, 2002	12.36	12.39	12.22	12.24	301,480	+0.00(+0.00%)
Jul 03, 2002	12.36	12.39	12.22	12.24	301,480	-0.12(-0.97%)
Jul 02, 2002	12.33	12.46	12.27	12.36	469,984	+0.03(+0.28%)
Jul 01, 2002	12.26	12.49	12.26	12.33	391,944	+0.17(+1.41%)
Jun 28, 2002	12.38	12.71	12.09	12.16	1,494,786	-0.28(-2.26%)
Jun 27, 2002	12.36	12.55	12.21	12.44	490,949	+0.11(+0.89%)
Jun 26, 2002	12.43	12.60	12.17	12.33	403,203	-0.10(-0.83%)
Jun 25, 2002	12.50	12.61	12.37	12.43	294,492	-0.19(-1.50%)
Jun 21, 2002	12.62	12.73	12.60	12.62	380,102	+0.09(+0.68%)
Jun 20, 2002	12.52	12.67	12.47	12.53	247,707	+0.01(+0.06%)
Jun 19, 2002	12.65	12.79	12.47	12.53	312,157	-0.07(-0.55%)
Jun 18, 2002	12.52	12.71	12.50	12.60	350,207	+0.11(+0.91%)
Jun 17, 2002	12.24	12.53	12.24	12.48	336,229	+0.30(+2.42%)
Jun 14, 2002	12.21	12.24	12.05	12.19	334,482	-0.06(-0.45%)
Jun 12, 2002	12.34	12.36	12.14	12.24	287,309	-0.09(-0.70%)
Jun 11, 2002	12.38	12.50	12.26	12.33	266,926	+0.00(+0.00%)
Jun 10, 2002	12.26	12.36	12.21	12.33	134,142	+0.07(+0.56%)
Jun 07, 2002	12.29	12.32	12.14	12.26	172,968	-0.08(-0.64%)
Jun 06, 2002	12.43	12.46	12.28	12.34	214,123	-0.12(-0.96%)
Jun 05, 2002	12.40	12.48	12.38	12.46	153,749	-0.04(-0.33%)
May 31, 2002	12.67	12.72	12.46	12.50	218,005	+0.23(+1.90%)
May 28, 2002	12.05	12.27	12.02	12.27	234,312	+0.13(+1.05%)
May 27, 2002	12.23	12.28	12.10	12.14	157,243	+0.00(+0.00%)
May 24, 2002	12.23	12.28	12.10	12.14	157,243	-0.05(-0.39%)
May 23, 2002	12.02	12.19	11.92	12.19	189,857	+0.19(+1.54%)
May 22, 2002	11.99	12.05	11.97	12.00	126,765	-0.01(-0.06%)
May 21, 2002	12.09	12.09	11.95	12.01	248,095	-0.02(-0.17%)
May 20, 2002	12.07	12.08	11.97	12.03	186,751	-0.00(-0.03%)
May 17, 2002	12.00	12.07	11.95	12.03	203,446	-0.02(-0.17%)
May 16, 2002	12.31	12.33	12.05	12.05	208,105	-0.19(-1.54%)
May 15, 2002	12.05	12.24	12.03	12.24	212,570	+0.12(+0.99%)
May 14, 2002	12.16	12.29	12.04	12.12	238,195	-0.05(-0.45%)
May 13, 2002	12.09	12.27	12.06	12.18	189,274	+0.11(+0.88%)
May 10, 2002	12.36	12.36	12.03	12.07	248,095	-0.24(-1.92%)
May 09, 2002	12.21	12.39	12.19	12.31	450,571	+0.01(+0.11%)
May 08, 2002	12.47	12.48	12.17	12.29	290,027	-0.33(-2.64%)
May 07, 2002	12.55	12.63	12.38	12.63	312,352	+0.14(+1.16%)
May 06, 2002	12.72	12.79	12.48	12.48	290,027	-0.16(-1.25%)
May 03, 2002	12.62	12.71	12.45	12.64	240,136	+0.06(+0.46%)
May 02, 2002	12.23	12.59	12.19	12.58	379,132	+0.32(+2.63%)

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.