Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	13.56	13.58	13.40	13.42	15,903	-0.08(-0.60%)
May 29, 2003	13.56	13.58	13.49	13.50	19,106	-0.05(-0.33%)
May 28, 2003	13.55	13.56	13.53	13.55	14,688	+0.01(+0.07%)
May 27, 2003	13.50	13.54	13.48	13.54	24,849	+0.02(+0.13%)
May 23, 2003	13.40	13.53	13.40	13.52	20,873	+0.05(+0.40%)
May 22, 2003	13.36	13.46	13.32	13.46	7,399	+0.12(+0.88%)
May 21, 2003	13.26	13.35	13.26	13.35	14,246	+0.13(+0.96%)
May 20, 2003	13.21	13.24	13.20	13.22	5,632	+0.02(+0.14%)
May 19, 2003	13.16	13.20	13.12	13.20	12,590	+0.07(+0.55%)
May 16, 2003	13.06	13.15	13.06	13.13	10,602	+0.00(+0.00%)
May 15, 2003	13.04	13.13	13.00	13.13	26,616	+0.05(+0.35%)
May 14, 2003	13.11	13.11	13.06	13.08	11,044	+0.00(+0.00%)
May 13, 2003	13.03	13.09	13.00	13.08	41,967	-0.03(-0.21%)
May 12, 2003	13.00	13.11	12.99	13.11	23,634	+0.14(+1.12%)
May 09, 2003	12.99	13.02	12.90	12.97	24,628	+0.04(+0.28%)
May 08, 2003	12.99	13.00	12.88	12.93	19,216	+0.03(+0.21%)
May 07, 2003	12.88	12.98	12.88	12.90	35,230	-0.08(-0.63%)
May 06, 2003	12.91	12.98	12.91	12.98	5,411	+0.05(+0.35%)
May 05, 2003	12.93	12.94	12.86	12.94	6,405	+0.07(+0.56%)
May 02, 2003	12.98	12.98	12.87	12.87	19,106	-0.07(-0.56%)
May 01, 2003	13.02	13.04	12.91	12.94	29,377	-0.02(-0.14%)
Apr 30, 2003	12.95	12.96	12.87	12.96	20,873	+0.06(+0.49%)
Apr 29, 2003	12.95	13.02	12.86	12.89	15,903	-0.04(-0.28%)
Apr 28, 2003	12.97	13.02	12.89	12.93	21,646	-0.03(-0.21%)
Apr 25, 2003	12.95	12.97	12.88	12.96	6,074	+0.10(+0.77%)
Apr 24, 2003	12.82	12.95	12.82	12.86	13,142	+0.04(+0.28%)
Apr 23, 2003	12.85	12.85	12.82	12.82	3,755	+0.02(+0.14%)
Apr 22, 2003	12.86	12.86	12.80	12.80	7,951	-0.05(-0.42%)
Apr 21, 2003	12.86	12.94	12.81	12.86	11,927	+0.07(+0.57%)
Apr 17, 2003	12.81	12.82	12.77	12.79	21,867	-0.03(-0.21%)
Apr 16, 2003	12.70	12.82	12.70	12.81	8,172	+0.09(+0.71%)
Apr 15, 2003	12.84	12.84	12.70	12.72	17,781	-0.03(-0.21%)
Apr 14, 2003	12.76	12.89	12.75	12.75	16,124	-0.06(-0.49%)
Apr 11, 2003	12.98	12.98	12.81	12.81	13,363	-0.15(-1.19%)
Apr 10, 2003	12.98	12.98	12.88	12.97	8,724	+0.07(+0.56%)
Apr 09, 2003	13.00	13.02	12.89	12.89	6,626	-0.04(-0.28%)
Apr 08, 2003	12.90	13.00	12.90	12.93	6,736	+0.07(+0.56%)
Apr 07, 2003	12.93	12.94	12.84	12.86	15,682	-0.02(-0.14%)
Apr 04, 2003	12.92	12.93	12.88	12.88	3,755	-0.03(-0.21%)
Apr 03, 2003	12.88	12.90	12.80	12.90	10,271	+0.04(+0.28%)
Apr 02, 2003	12.77	12.87	12.77	12.87	13,473	-0.05(-0.42%)
Apr 01, 2003	12.90	12.92	12.86	12.92	12,038	+0.02(+0.14%)
Mar 31, 2003	12.94	12.94	12.90	12.90	7,399	+0.05(+0.35%)
Mar 28, 2003	12.94	12.94	12.86	12.86	24,407	+0.00(+0.00%)
Mar 27, 2003	12.92	12.94	12.83	12.86	12,259	+0.03(+0.21%)
Mar 26, 2003	12.89	12.90	12.83	12.83	16,787	-0.06(-0.49%)
Mar 25, 2003	12.88	12.89	12.86	12.89	31,586	+0.03(+0.21%)
Mar 24, 2003	12.82	12.87	12.82	12.87	11,154	+0.05(+0.35%)
Mar 21, 2003	12.93	12.93	12.82	12.82	11,154	-0.05(-0.35%)
Mar 20, 2003	12.85	12.91	12.82	12.87	36,114	+0.04(+0.28%)
Mar 19, 2003	12.84	12.85	12.83	12.83	18,775	+0.00(+0.00%)
Mar 18, 2003	12.85	12.85	12.82	12.83	19,327	+0.01(+0.07%)
Mar 17, 2003	12.88	12.88	12.82	12.82	10,491	-0.02(-0.14%)
Mar 14, 2003	12.88	12.88	12.84	12.84	3,755	-0.01(-0.07%)
Mar 13, 2003	12.93	12.93	12.82	12.85	16,234	-0.08(-0.63%)
Mar 12, 2003	12.99	12.99	12.91	12.93	4,969	-0.06(-0.49%)
Mar 11, 2003	12.94	13.00	12.91	12.99	6,405	+0.08(+0.63%)
Mar 10, 2003	12.85	12.93	12.84	12.91	9,608	+0.13(+0.99%)
Mar 07, 2003	12.81	12.84	12.69	12.79	11,265	+0.05(+0.43%)
Mar 06, 2003	12.84	12.84	12.71	12.73	11,154	-0.06(-0.50%)
Mar 05, 2003	12.80	12.86	12.79	12.79	11,154	+0.00(+0.00%)
Mar 04, 2003	12.79	12.79	12.72	12.79	6,516	+0.05(+0.36%)
Mar 03, 2003	12.75	12.79	12.73	12.75	9,718	+0.07(+0.57%)
Feb 28, 2003	12.69	12.78	12.68	12.68	13,805	+0.01(+0.07%)
Feb 27, 2003	12.63	12.67	12.61	12.67	11,265	+0.00(+0.00%)
Feb 26, 2003	12.73	12.73	12.62	12.67	13,473	+0.02(+0.14%)
Feb 25, 2003	12.72	12.72	12.65	12.65	6,626	-0.06(-0.50%)
Feb 24, 2003	12.72	12.72	12.62	12.71	7,951	+0.04(+0.29%)
Feb 21, 2003	12.72	12.72	12.62	12.68	11,927	+0.04(+0.29%)
Feb 20, 2003	12.68	12.68	12.59	12.64	4,638	+0.05(+0.43%)
Feb 19, 2003	12.65	12.65	12.59	12.59	2,871	-0.05(-0.36%)
Feb 18, 2003	12.71	12.71	12.63	12.63	8,062	+0.01(+0.07%)
Feb 14, 2003	12.76	12.76	12.60	12.62	9,277	-0.07(-0.57%)
Feb 13, 2003	12.73	12.76	12.60	12.69	30,150	-0.03(-0.21%)
Feb 12, 2003	12.61	12.72	12.60	12.72	21,315	-0.04(-0.28%)
Feb 11, 2003	12.75	12.76	12.69	12.76	8,172	+0.03(+0.21%)
Feb 10, 2003	12.75	12.75	12.69	12.73	8,283	-0.01(-0.07%)
Feb 07, 2003	12.74	12.75	12.69	12.74	7,068	-0.02(-0.14%)
Feb 06, 2003	12.72	12.76	12.65	12.76	11,817	+0.05(+0.36%)
Feb 05, 2003	12.73	12.73	12.68	12.71	5,632	-0.02(-0.14%)
Feb 04, 2003	12.63	12.73	12.63	12.73	20,763	+0.11(+0.86%)
Feb 03, 2003	12.59	12.62	12.59	12.62	15,240	+0.03(+0.22%)
Jan 31, 2003	12.61	12.62	12.59	12.59	10,381	-0.02(-0.14%)
Jan 30, 2003	12.60	12.61	12.58	12.61	1,767	+0.04(+0.29%)
Jan 29, 2003	12.53	12.61	12.49	12.58	14,246	+0.03(+0.22%)
Jan 28, 2003	12.61	12.61	12.54	12.55	17,228	+0.01(+0.07%)
Jan 27, 2003	12.61	12.62	12.51	12.54	10,050	+0.02(+0.14%)
Jan 24, 2003	12.58	12.61	12.52	12.52	5,411	+0.00(+0.00%)
Jan 23, 2003	12.58	12.59	12.52	12.52	7,289	-0.03(-0.22%)
Jan 22, 2003	12.58	12.58	12.49	12.55	20,431	+0.03(+0.22%)
Jan 21, 2003	12.57	12.58	12.51	12.52	24,628	+0.00(+0.00%)
Jan 17, 2003	12.45	12.52	12.40	12.52	14,136	+0.12(+0.95%)
Jan 16, 2003	12.58	12.58	12.39	12.40	15,903	-0.08(-0.65%)
Jan 15, 2003	12.51	12.59	12.49	12.49	8,835	+0.01(+0.07%)
Jan 14, 2003	12.61	12.61	12.45	12.48	15,461	-0.05(-0.36%)
Jan 13, 2003	12.59	12.59	12.52	12.52	11,154	-0.11(-0.86%)
Jan 10, 2003	12.73	12.73	12.59	12.63	18,443	-0.03(-0.21%)
Jan 09, 2003	12.75	12.75	12.59	12.66	9,718	-0.11(-0.85%)
Jan 08, 2003	12.72	12.78	12.72	12.77	9,718	+0.04(+0.28%)
Jan 07, 2003	12.77	12.77	12.73	12.73	17,670	+0.00(+0.00%)
Jan 06, 2003	12.77	12.77	12.73	12.73	5,853	-0.05(-0.35%)
Jan 03, 2003	12.77	12.78	12.73	12.78	18,222	+0.01(+0.07%)
Jan 02, 2003	12.79	12.79	12.73	12.77	11,485	+0.03(+0.21%)
Dec 31, 2002	12.72	12.76	12.72	12.74	11,927	+0.12(+0.93%)
Dec 30, 2002	12.77	12.77	12.56	12.62	58,313	-0.09(-0.71%)
Dec 27, 2002	12.65	12.72	12.63	12.71	20,652	+0.10(+0.79%)
Dec 26, 2002	12.77	12.77	12.61	12.61	5,301	-0.15(-1.21%)
Dec 24, 2002	12.75	12.77	12.75	12.77	4,638	+0.02(+0.14%)
Dec 23, 2002	12.68	12.75	12.60	12.75	6,847	+0.16(+1.30%)
Dec 20, 2002	12.77	12.77	12.56	12.59	9,277	-0.16(-1.28%)
Dec 19, 2002	12.72	12.75	12.72	12.75	1,435	+0.11(+0.86%)
Dec 18, 2002	12.79	12.79	12.59	12.64	11,044	-0.11(-0.85%)
Dec 17, 2002	12.59	12.75	12.57	12.75	5,190	+0.07(+0.57%)
Dec 16, 2002	12.77	12.77	12.56	12.68	12,811	+0.00(+0.00%)
Dec 13, 2002	12.79	12.79	12.63	12.68	2,098	-0.09(-0.71%)
Dec 12, 2002	12.62	12.77	12.59	12.77	9,277	+0.13(+1.00%)
Dec 11, 2002	12.60	12.79	12.60	12.64	11,927	-0.14(-1.06%)
Dec 10, 2002	12.71	12.78	12.59	12.78	10,712	+0.15(+1.22%)
Dec 09, 2002	12.79	12.79	12.60	12.62	12,259	-0.13(-0.99%)
Dec 06, 2002	12.78	12.81	12.75	12.75	11,485	-0.02(-0.14%)
Dec 05, 2002	12.72	12.77	12.72	12.77	19,989	+0.11(+0.86%)
Dec 04, 2002	12.45	12.67	12.45	12.66	11,265	-0.05(-0.43%)
Dec 03, 2002	12.58	12.71	12.51	12.71	6,957	+0.19(+1.52%)
Dec 02, 2002	12.58	12.59	12.52	12.52	5,632	-0.03(-0.22%)
Nov 29, 2002	12.55	12.55	12.55	12.55	1,656	+0.09(+0.73%)
Nov 27, 2002	12.60	12.62	12.44	12.46	30,260	-0.05(-0.43%)
Nov 26, 2002	12.65	12.65	12.43	12.51	22,088	+0.06(+0.51%)
Nov 25, 2002	12.59	12.60	12.45	12.45	23,744	-0.13(-1.01%)
Nov 22, 2002	12.65	12.65	12.46	12.58	10,491	+0.03(+0.22%)
Nov 21, 2002	12.68	12.68	12.55	12.55	15,020	-0.04(-0.29%)
Nov 20, 2002	12.59	12.75	12.59	12.59	8,283	-0.01(-0.07%)
Nov 19, 2002	12.58	12.59	12.50	12.59	8,614	+0.02(+0.14%)
Nov 18, 2002	12.58	12.58	12.50	12.58	7,068	+0.01(+0.07%)
Nov 15, 2002	12.59	12.59	12.45	12.57	9,056	+0.01(+0.07%)
Nov 14, 2002	12.61	12.61	12.56	12.56	33,684	-0.05(-0.43%)
Nov 13, 2002	12.56	12.61	12.56	12.61	10,712	-0.02(-0.14%)
Nov 12, 2002	12.53	12.66	12.53	12.63	8,172	+0.15(+1.23%)
Nov 11, 2002	12.57	12.57	12.48	12.48	26,616	-0.01(-0.07%)
Nov 08, 2002	12.66	12.66	12.48	12.49	6,516	-0.14(-1.08%)
Nov 07, 2002	12.59	12.62	12.58	12.62	4,086	+0.05(+0.43%)
Nov 06, 2002	12.59	12.59	12.44	12.57	5,742	+0.02(+0.14%)
Nov 05, 2002	12.54	12.59	12.50	12.55	13,252	+0.09(+0.73%)
Nov 04, 2002	12.59	12.63	12.44	12.46	25,291	-0.17(-1.36%)
Nov 01, 2002	12.59	12.66	12.50	12.63	9,718	+0.14(+1.09%)
Oct 31, 2002	12.52	12.63	12.46	12.50	7,289	+0.05(+0.36%)
Oct 30, 2002	12.67	12.67	12.45	12.45	13,142	+0.00(+0.00%)
Oct 29, 2002	12.44	12.58	12.43	12.45	20,100	+0.05(+0.36%)
Oct 28, 2002	12.43	12.44	12.40	12.40	5,080	+0.05(+0.44%)
Oct 25, 2002	12.36	12.36	12.35	12.35	6,074	+0.08(+0.66%)
Oct 24, 2002	12.44	12.44	12.27	12.27	7,620	-0.17(-1.38%)
Oct 23, 2002	12.42	12.44	12.40	12.44	14,467	+0.18(+1.48%)
Oct 22, 2002	12.39	12.39	12.23	12.26	11,265	-0.02(-0.15%)
Oct 21, 2002	12.59	12.59	12.28	12.28	14,246	-0.21(-1.67%)
Oct 18, 2002	12.77	12.77	12.48	12.49	9,829	-0.20(-1.57%)
Oct 17, 2002	12.87	12.87	12.68	12.69	6,626	-0.13(-0.99%)
Oct 16, 2002	12.86	12.94	12.68	12.81	37,660	-0.09(-0.70%)
Oct 15, 2002	13.02	13.02	12.90	12.90	35,562	-0.08(-0.63%)
Oct 14, 2002	12.96	12.98	12.87	12.98	10,823	+0.12(+0.91%)
Oct 11, 2002	12.95	12.95	12.87	12.87	34,236	-0.10(-0.77%)
Oct 10, 2002	13.04	13.24	12.95	12.97	26,947	-0.16(-1.24%)
Oct 09, 2002	13.08	13.14	13.07	13.13	9,497	+0.05(+0.35%)
Oct 08, 2002	13.22	13.22	13.08	13.08	2,429,714	-0.17(-1.30%)
Oct 07, 2002	13.19	13.26	13.18	13.26	16,787	+0.05(+0.41%)
Oct 04, 2002	13.10	13.20	13.10	13.20	7,951	+0.10(+0.76%)
Oct 03, 2002	13.19	13.21	13.10	13.10	4,307	-0.02(-0.14%)
Oct 02, 2002	13.18	13.22	13.10	13.12	12,921	+0.03(+0.21%)
Oct 01, 2002	13.19	13.23	13.09	13.09	26,947	-0.03(-0.21%)
Sep 30, 2002	13.22	13.22	13.12	13.12	28,825	-0.08(-0.62%)
Sep 27, 2002	13.22	13.22	13.09	13.20	18,885	+0.00(+0.00%)
Sep 26, 2002	13.21	13.22	13.07	13.20	18,775	-0.02(-0.14%)
Sep 25, 2002	13.23	13.26	13.10	13.22	1,943,771	-0.01(-0.07%)
Sep 24, 2002	13.11	13.23	13.11	13.23	9,387	+0.12(+0.90%)
Sep 23, 2002	13.17	13.17	13.06	13.11	8,504	-0.02(-0.14%)
Sep 20, 2002	13.04	13.17	13.04	13.13	14,909	+0.08(+0.62%)
Sep 19, 2002	13.04	13.14	13.04	13.05	14,246	-0.04(-0.28%)
Sep 18, 2002	13.03	13.09	13.03	13.08	13,142	+0.10(+0.77%)
Sep 17, 2002	12.97	13.13	12.97	12.98	24,076	-0.04(-0.28%)
Sep 16, 2002	12.95	13.02	12.95	13.02	2,650	+0.06(+0.49%)
Sep 13, 2002	12.98	13.00	12.95	12.96	9,277	-0.01(-0.07%)
Sep 12, 2002	12.98	13.01	12.97	12.97	3,313	-0.01(-0.07%)
Sep 11, 2002	12.88	12.98	12.88	12.98	25,401	-0.05(-0.35%)
Sep 10, 2002	13.07	13.07	12.96	13.02	31,254	-0.05(-0.35%)
Sep 09, 2002	12.97	13.07	12.97	13.07	10,933	+0.09(+0.70%)
Sep 06, 2002	12.98	13.07	12.89	12.98	31,144	-0.10(-0.76%)
Sep 05, 2002	13.02	13.14	12.98	13.07	27,831	+0.07(+0.56%)
Sep 04, 2002	13.04	13.04	13.00	13.00	12,590	-0.05(-0.42%)
Sep 03, 2002	13.00	13.06	12.97	13.06	38,102	+0.14(+1.12%)
Aug 30, 2002	12.95	12.97	12.90	12.91	4,307	+0.01(+0.07%)
Aug 29, 2002	12.91	12.98	12.90	12.90	15,461	+0.00(+0.00%)
Aug 28, 2002	12.90	12.90	12.90	12.90	3,313	+0.04(+0.28%)
Aug 27, 2002	12.96	12.98	12.87	12.87	17,560	-0.07(-0.56%)
Aug 26, 2002	12.98	12.98	12.88	12.94	13,252	-0.02(-0.14%)
Aug 23, 2002	12.98	12.99	12.94	12.96	19,658	-0.02(-0.14%)
Aug 22, 2002	12.94	12.98	12.94	12.98	17,670	+0.04(+0.28%)
Aug 21, 2002	12.95	12.98	12.94	12.94	13,805	-0.05(-0.35%)
Aug 20, 2002	12.99	13.03	12.95	12.98	33,684	-0.05(-0.42%)
Aug 16, 2002	12.99	13.05	12.95	13.04	27,168	+0.11(+0.84%)
Aug 15, 2002	12.98	12.99	12.93	12.93	12,921	-0.06(-0.49%)
Aug 14, 2002	12.86	13.02	12.85	12.99	21,204	+0.15(+1.20%)
Aug 13, 2002	12.89	13.02	12.84	12.84	29,819	-0.09(-0.70%)
Aug 12, 2002	12.92	12.99	12.77	12.93	24,849	+0.03(+0.21%)
Aug 07, 2002	12.88	12.92	12.88	12.90	14,909	-0.02(-0.14%)
Aug 06, 2002	12.94	12.94	12.88	12.92	8,172	-0.01(-0.07%)
Aug 05, 2002	12.83	12.93	12.83	12.93	11,706	+0.04(+0.28%)
Aug 02, 2002	12.81	12.89	12.81	12.89	1,877	-0.01(-0.07%)
Aug 01, 2002	12.83	12.93	12.77	12.90	12,479	+0.10(+0.78%)
Jul 31, 2002	12.72	12.83	12.67	12.80	15,903	+0.17(+1.36%)
Jul 30, 2002	12.69	12.69	12.62	12.63	13,252	+0.00(+0.00%)
Jul 29, 2002	12.63	12.72	12.63	12.63	9,608	+0.00(+0.00%)
Jul 26, 2002	12.62	12.69	12.62	12.63	11,927	+0.02(+0.14%)
Jul 25, 2002	12.61	12.61	12.54	12.61	9,608	-0.05(-0.36%)
Jul 24, 2002	12.70	12.70	12.59	12.66	12,590	-0.17(-1.34%)
Jul 23, 2002	12.77	12.83	12.70	12.83	5,632	+0.04(+0.28%)
Jul 22, 2002	12.91	12.92	12.70	12.79	27,058	-0.03(-0.21%)
Jul 19, 2002	12.90	12.92	12.82	12.82	11,044	+0.03(+0.21%)
Jul 17, 2002	12.87	12.90	12.79	12.79	35,341	-0.07(-0.56%)
Jul 12, 2002	12.97	12.97	12.83	12.87	13,473	-0.14(-1.05%)
Jul 11, 2002	12.90	13.07	12.90	13.00	11,596	+0.06(+0.49%)
Jul 10, 2002	12.80	12.94	12.77	12.94	31,475	+0.05(+0.42%)
Jul 09, 2002	12.97	13.00	12.71	12.88	58,423	-0.04(-0.28%)
Jul 08, 2002	13.05	13.05	12.92	12.92	8,062	-0.13(-0.97%)
Jul 05, 2002	12.91	13.06	12.91	13.05	8,172	+0.14(+1.12%)
Jul 04, 2002	12.93	12.98	12.90	12.90	7,951	+0.00(+0.00%)
Jul 03, 2002	12.93	12.98	12.90	12.90	706,826	-0.09(-0.70%)
Jul 02, 2002	12.93	12.99	12.82	12.99	32,359	-0.03(-0.21%)
Jul 01, 2002	12.90	13.05	12.86	13.02	21,977	+0.12(+0.91%)
Jun 28, 2002	12.80	12.90	12.80	12.90	22,750	+0.09(+0.71%)
Jun 27, 2002	12.72	12.81	12.72	12.81	11,485	+0.11(+0.85%)
Jun 26, 2002	12.63	12.71	12.63	12.70	7,510	+0.07(+0.57%)
Jun 25, 2002	12.63	12.68	12.63	12.63	9,497	-0.03(-0.21%)
Jun 21, 2002	12.69	12.79	12.55	12.66	24,076	-0.09(-0.71%)
Jun 20, 2002	12.65	12.75	12.65	12.75	4,859	+0.07(+0.57%)
Jun 19, 2002	12.69	12.77	12.63	12.68	8,504	-0.01(-0.07%)
Jun 18, 2002	12.67	12.70	12.54	12.69	9,939	+0.16(+1.30%)
Jun 17, 2002	12.52	12.81	12.52	12.52	21,977	+0.00(+0.00%)
Jun 14, 2002	12.45	12.57	12.45	12.52	23,082	-0.09(-0.72%)
Jun 12, 2002	12.58	12.61	12.57	12.61	5,632	-0.03(-0.22%)
Jun 11, 2002	12.54	12.64	12.48	12.64	20,983	+0.10(+0.79%)
Jun 10, 2002	12.42	12.54	12.42	12.54	11,154	+0.00(+0.00%)
Jun 07, 2002	12.44	12.54	12.42	12.54	11,927	+0.03(+0.22%)
Jun 06, 2002	12.46	12.53	12.46	12.51	5,853	+0.07(+0.58%)

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.