Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	13.17	13.33	12.96	13.27	173,581	+0.16(+1.19%)
Jun 27, 2003	12.98	13.51	12.98	13.11	28,068	-0.16(-1.21%)
Jun 26, 2003	13.13	13.27	12.80	13.27	42,094	+0.27(+2.05%)
Jun 25, 2003	13.24	13.24	12.72	13.00	50,844	-0.13(-1.00%)
Jun 24, 2003	13.13	13.40	13.11	13.13	51,317	-0.21(-1.55%)
Jun 23, 2003	13.53	14.23	13.27	13.34	67,398	-0.06(-0.47%)
Jun 20, 2003	13.26	13.53	13.26	13.40	27,669	+0.06(+0.44%)
Jun 19, 2003	13.50	13.53	13.31	13.35	40,202	-0.14(-1.00%)
Jun 18, 2003	13.38	13.49	13.17	13.48	33,581	+0.12(+0.92%)
Jun 17, 2003	13.11	13.38	13.01	13.36	59,121	+0.25(+1.90%)
Jun 16, 2003	13.03	13.12	12.80	13.11	54,155	+0.27(+2.14%)
Jun 13, 2003	12.98	13.08	12.77	12.83	26,013	-0.15(-1.14%)
Jun 12, 2003	12.69	12.98	12.69	12.98	16,081	+0.02(+0.13%)
Jun 11, 2003	13.28	13.28	12.69	12.96	54,392	-0.00(-0.03%)
Jun 10, 2003	13.20	13.20	12.86	12.97	43,040	-0.11(-0.84%)
Jun 09, 2003	13.07	13.17	12.82	13.08	41,621	+0.01(+0.10%)
Jun 06, 2003	13.13	13.53	12.84	13.07	48,716	-0.19(-1.44%)
Jun 05, 2003	12.71	13.31	12.71	13.26	22,229	+0.14(+1.06%)
Jun 04, 2003	13.32	13.32	12.71	13.12	27,669	+0.05(+0.39%)
Jun 03, 2003	13.07	13.10	12.87	13.07	28,851	+0.06(+0.45%)
Jun 02, 2003	13.04	13.28	12.91	13.01	54,628	-0.25(-1.88%)
May 30, 2003	13.53	13.62	13.09	13.26	75,676	+0.22(+1.68%)
May 29, 2003	13.18	13.55	12.69	13.04	78,750	-0.07(-0.55%)
May 28, 2003	12.89	13.11	12.63	13.11	64,088	+0.40(+3.16%)
May 27, 2003	12.63	12.79	12.60	12.71	48,952	+0.15(+1.18%)
May 23, 2003	12.51	12.58	12.48	12.56	36,892	-0.03(-0.27%)
May 22, 2003	12.53	12.63	12.37	12.59	26,486	+0.12(+0.98%)
May 21, 2003	12.36	12.47	12.36	12.47	21,047	+0.18(+1.48%)
May 20, 2003	12.18	12.31	12.18	12.29	17,027	-0.02(-0.13%)
May 19, 2003	12.43	12.43	12.18	12.31	26,486	-0.16(-1.25%)
May 16, 2003	12.01	12.47	11.95	12.46	56,047	-0.00(-0.04%)
May 15, 2003	12.05	12.47	11.99	12.47	43,750	+0.27(+2.18%)
May 14, 2003	11.91	12.22	11.91	12.20	49,898	+0.17(+1.41%)
May 13, 2003	12.03	12.13	11.90	12.03	51,790	-0.03(-0.25%)
May 12, 2003	12.05	12.10	12.03	12.06	21,047	-0.11(-0.93%)
May 09, 2003	12.01	12.18	12.00	12.17	21,756	+0.16(+1.33%)
May 08, 2003	12.00	12.12	12.00	12.01	24,358	-0.11(-0.91%)
May 07, 2003	12.16	12.24	12.09	12.12	47,297	-0.09(-0.76%)
May 06, 2003	12.14	12.22	12.07	12.22	60,540	+0.07(+0.56%)
May 05, 2003	11.99	12.15	11.88	12.15	32,398	+0.09(+0.77%)
May 02, 2003	11.96	12.17	11.96	12.06	30,033	+0.18(+1.53%)
May 01, 2003	12.18	12.18	11.76	11.87	33,344	-0.34(-2.80%)
Apr 30, 2003	12.05	12.22	11.98	12.22	28,378	+0.07(+0.59%)
Apr 29, 2003	12.18	12.22	12.05	12.14	31,689	-0.03(-0.24%)
Apr 28, 2003	12.09	12.20	11.97	12.17	38,310	+0.21(+1.73%)
Apr 25, 2003	12.13	12.20	11.97	11.97	17,736	-0.12(-0.98%)
Apr 24, 2003	12.13	12.20	12.03	12.09	26,959	+0.00(+0.00%)
Apr 23, 2003	11.97	12.16	11.97	12.09	16,790	+0.06(+0.53%)
Apr 22, 2003	12.04	12.10	11.97	12.02	38,074	+0.03(+0.28%)
Apr 21, 2003	12.04	12.04	11.95	11.99	37,365	+0.02(+0.18%)
Apr 17, 2003	11.95	12.04	11.70	11.97	66,453	+0.18(+1.51%)
Apr 16, 2003	11.83	11.84	11.79	11.79	48,243	-0.04(-0.32%)
Apr 15, 2003	11.79	11.85	11.52	11.83	48,952	+0.14(+1.19%)
Apr 14, 2003	11.45	11.69	11.42	11.69	50,135	+0.32(+2.79%)
Apr 11, 2003	11.63	11.63	11.34	11.37	38,783	-0.11(-0.92%)
Apr 10, 2003	11.44	11.59	11.42	11.48	42,094	-0.02(-0.18%)
Apr 09, 2003	11.58	11.70	11.42	11.50	54,155	-0.01(-0.11%)
Apr 08, 2003	11.68	11.68	11.41	11.51	46,115	-0.00(-0.00%)
Apr 07, 2003	11.62	11.70	11.42	11.51	54,155	+0.03(+0.26%)
Apr 04, 2003	11.59	11.62	11.48	11.48	15,844	-0.04(-0.37%)
Apr 03, 2003	11.58	11.58	11.48	11.52	28,378	+0.02(+0.19%)
Apr 02, 2003	11.46	11.56	11.42	11.50	39,020	+0.10(+0.89%)
Apr 01, 2003	11.57	11.61	11.16	11.40	45,405	+0.20(+1.81%)
Mar 31, 2003	11.32	11.41	11.14	11.20	3,641,908	-0.16(-1.38%)
Mar 28, 2003	11.28	11.44	11.26	11.35	27,432	+0.03(+0.22%)
Mar 27, 2003	11.21	11.33	11.17	11.33	24,831	+0.03(+0.30%)
Mar 26, 2003	11.42	11.48	11.29	11.29	30,033	-0.18(-1.55%)
Mar 25, 2003	11.47	11.76	11.29	11.47	43,993	-0.01(-0.07%)
Mar 24, 2003	11.89	11.89	11.48	11.48	30,506	-0.36(-3.04%)
Mar 21, 2003	11.79	11.84	11.57	11.84	41,621	+0.30(+2.64%)
Mar 20, 2003	11.53	11.73	11.37	11.54	50,844	-0.03(-0.26%)
Mar 19, 2003	11.66	11.66	11.57	11.57	26,486	-0.06(-0.51%)
Mar 18, 2003	11.79	11.79	11.46	11.62	37,840	+0.02(+0.15%)
Mar 17, 2003	11.60	11.63	11.32	11.61	56,520	+0.26(+2.27%)
Mar 14, 2003	11.46	11.60	11.35	11.35	43,922	-0.15(-1.32%)
Mar 13, 2003	11.18	11.50	11.12	11.50	58,412	+0.25(+2.22%)
Mar 12, 2003	10.89	11.26	10.66	11.25	3,878,395	+0.39(+3.59%)
Mar 11, 2003	10.85	10.88	10.57	10.86	43,277	+0.18(+1.66%)
Mar 10, 2003	11.08	11.08	10.64	10.69	86,790	-0.19(-1.71%)
Mar 07, 2003	10.99	11.10	10.78	10.87	70,000	-0.17(-1.53%)
Mar 06, 2003	11.26	11.26	11.02	11.04	65,507	-0.10(-0.91%)
Mar 05, 2003	11.40	11.40	11.12	11.14	57,702	-0.18(-1.57%)
Mar 04, 2003	11.37	11.42	11.21	11.32	40,439	+0.04(+0.38%)
Mar 03, 2003	11.31	11.37	11.15	11.28	38,074	-0.03(-0.30%)
Feb 28, 2003	11.42	11.42	11.22	11.31	46,351	-0.06(-0.52%)
Feb 27, 2003	11.19	11.41	11.19	11.37	29,087	+0.24(+2.13%)
Feb 26, 2003	11.41	11.41	11.10	11.13	21,047	-0.22(-1.94%)
Feb 25, 2003	11.28	11.41	11.10	11.35	36,655	+0.28(+2.52%)
Feb 24, 2003	11.33	11.42	11.07	11.07	27,432	-0.34(-3.00%)
Feb 21, 2003	11.08	11.42	11.03	11.42	44,459	+0.08(+0.71%)
Feb 20, 2003	11.38	11.40	11.24	11.34	17,736	+0.01(+0.11%)
Feb 19, 2003	11.41	11.41	11.15	11.32	15,371	-0.09(-0.77%)
Feb 18, 2003	11.10	11.41	11.10	11.41	30,033	+0.14(+1.23%)
Feb 14, 2003	11.31	11.37	11.14	11.27	25,304	+0.01(+0.07%)
Feb 13, 2003	11.21	11.42	10.99	11.26	37,128	+0.27(+2.46%)
Feb 12, 2003	11.04	11.15	11.00	10.99	36,892	-0.02(-0.15%)
Feb 11, 2003	11.29	11.29	11.00	11.01	49,189	-0.17(-1.55%)
Feb 10, 2003	11.10	11.20	11.04	11.18	30,033	+0.15(+1.34%)
Feb 07, 2003	11.26	11.41	11.04	11.04	44,223	-0.08(-0.76%)
Feb 06, 2003	11.22	11.34	11.04	11.12	47,061	-0.11(-1.01%)
Feb 05, 2003	11.50	11.50	11.21	11.23	18,446	-0.22(-1.96%)
Feb 04, 2003	11.42	11.46	11.14	11.46	43,513	+0.04(+0.33%)
Feb 03, 2003	11.41	11.59	11.41	11.42	14,425	-0.02(-0.19%)
Jan 31, 2003	11.37	11.63	11.00	11.44	27,432	+0.27(+2.42%)
Jan 30, 2003	11.48	11.69	11.12	11.17	35,236	-0.31(-2.68%)
Jan 29, 2003	11.84	11.84	11.46	11.48	19,628	-0.36(-3.00%)
Jan 28, 2003	10.99	11.84	10.99	11.84	77,567	+0.73(+6.59%)
Jan 27, 2003	11.16	11.36	11.00	11.10	61,959	-0.35(-3.06%)
Jan 24, 2003	11.83	11.83	11.36	11.46	66,689	-0.28(-2.38%)
Jan 23, 2003	11.84	11.84	11.54	11.73	24,358	+0.19(+1.65%)
Jan 22, 2003	11.84	11.84	11.52	11.54	50,608	-0.02(-0.15%)
Jan 21, 2003	12.05	12.10	11.54	11.56	83,243	-0.49(-4.10%)
Jan 17, 2003	12.54	12.54	12.06	12.06	38,783	-0.27(-2.23%)
Jan 16, 2003	12.66	12.66	12.27	12.33	22,466	-0.01(-0.10%)
Jan 15, 2003	12.58	12.64	12.34	12.34	66,689	-0.22(-1.72%)
Jan 14, 2003	12.22	12.56	12.22	12.56	44,223	+0.13(+1.05%)
Jan 13, 2003	12.43	12.47	12.13	12.43	35,473	+0.14(+1.17%)
Jan 10, 2003	12.11	12.42	12.11	12.28	70,000	+0.06(+0.45%)
Jan 09, 2003	12.22	12.36	12.11	12.23	55,811	+0.12(+0.98%)
Jan 08, 2003	12.05	12.22	11.89	12.11	45,878	-0.15(-1.21%)
Jan 07, 2003	11.91	12.31	11.84	12.26	94,831	+0.25(+2.08%)
Jan 06, 2003	11.84	12.05	11.63	12.01	46,115	+0.20(+1.72%)
Jan 03, 2003	11.77	11.84	11.71	11.81	27,432	+0.03(+0.29%)
Jan 02, 2003	11.44	11.78	11.28	11.77	40,675	+0.45(+3.99%)
Dec 31, 2002	11.44	11.56	11.32	11.32	154,899	-0.12(-1.07%)
Dec 30, 2002	11.83	11.83	11.43	11.44	72,365	-0.22(-1.88%)
Dec 27, 2002	11.73	11.85	11.59	11.66	48,952	-0.18(-1.54%)
Dec 26, 2002	11.84	11.97	11.84	11.84	24,121	-0.06(-0.53%)
Dec 24, 2002	11.89	12.03	11.89	11.91	15,371	-0.40(-3.23%)
Dec 23, 2002	12.26	12.58	11.86	12.31	40,675	+0.05(+0.41%)
Dec 20, 2002	12.26	12.58	11.86	12.25	103,108	+0.19(+1.58%)
Dec 19, 2002	12.11	12.26	11.84	12.06	27,432	-0.18(-1.48%)
Dec 18, 2002	12.22	12.27	12.01	12.25	82,534	+0.03(+0.21%)
Dec 17, 2002	12.20	12.26	11.80	12.22	33,344	+0.26(+2.16%)
Dec 16, 2002	12.05	12.18	11.80	11.96	50,844	+0.04(+0.35%)
Dec 13, 2002	12.05	12.26	11.92	11.92	32,871	-0.24(-1.95%)
Dec 12, 2002	12.05	12.26	12.01	12.16	34,527	+0.21(+1.77%)
Dec 11, 2002	11.92	11.99	11.84	11.95	35,946	+0.09(+0.75%)
Dec 10, 2002	11.42	11.90	11.42	11.86	96,250	+0.44(+3.85%)
Dec 09, 2002	11.42	11.76	11.42	11.42	71,892	-0.17(-1.46%)
Dec 06, 2002	11.35	11.63	11.35	11.59	34,290	+0.16(+1.44%)
Dec 05, 2002	11.40	11.56	11.40	11.42	23,412	+0.02(+0.19%)
Dec 04, 2002	11.37	11.51	11.29	11.40	33,581	+0.03(+0.22%)
Dec 03, 2002	11.48	11.48	11.34	11.37	41,385	-0.04(-0.33%)
Dec 02, 2002	11.42	11.46	11.37	11.41	24,121	+0.03(+0.30%)
Nov 29, 2002	11.42	11.52	11.37	11.38	23,175	-0.27(-2.32%)
Nov 27, 2002	11.32	11.71	11.32	11.65	35,473	+0.04(+0.33%)
Nov 26, 2002	11.59	11.62	11.26	11.61	30,033	+0.03(+0.22%)
Nov 25, 2002	11.54	11.62	11.31	11.59	30,506	+0.02(+0.18%)
Nov 22, 2002	11.59	11.71	11.46	11.57	18,682	+0.06(+0.55%)
Nov 21, 2002	11.46	11.72	11.46	11.50	31,452	-0.01(-0.11%)
Nov 20, 2002	11.13	11.52	11.13	11.51	30,506	+0.37(+3.30%)
Nov 19, 2002	11.18	11.43	11.11	11.15	30,506	+0.03(+0.23%)
Nov 18, 2002	11.34	11.52	11.12	11.12	41,385	-0.22(-1.90%)
Nov 15, 2002	11.41	11.45	11.32	11.34	15,371	-0.08(-0.67%)
Nov 14, 2002	11.42	11.42	11.31	11.41	41,621	+0.04(+0.33%)
Nov 13, 2002	11.25	11.41	11.25	11.37	31,216	-0.01(-0.07%)
Nov 12, 2002	11.42	11.42	11.27	11.38	20,101	-0.03(-0.30%)
Nov 11, 2002	11.59	11.65	11.42	11.42	34,763	-0.17(-1.46%)
Nov 08, 2002	11.84	12.03	11.59	11.59	24,831	-0.25(-2.14%)
Nov 07, 2002	12.04	12.13	11.84	11.84	34,054	-0.16(-1.30%)
Nov 06, 2002	11.75	12.16	11.72	12.00	47,061	+0.15(+1.25%)
Nov 05, 2002	11.72	11.86	11.68	11.85	41,148	+0.13(+1.08%)
Nov 04, 2002	11.48	11.73	11.48	11.72	40,675	+0.09(+0.76%)
Nov 01, 2002	11.31	11.63	11.21	11.63	83,480	+0.24(+2.08%)
Oct 31, 2002	11.31	11.52	11.25	11.40	60,304	+0.11(+0.97%)
Oct 30, 2002	11.19	11.31	11.13	11.29	35,473	+0.06(+0.53%)
Oct 29, 2002	11.04	11.23	10.79	11.23	51,081	+0.23(+2.11%)
Oct 28, 2002	11.06	11.06	10.78	10.99	35,946	+0.00(+0.00%)
Oct 25, 2002	10.85	11.02	10.85	10.99	40,912	+0.07(+0.62%)
Oct 24, 2002	10.88	11.13	10.87	10.93	44,627	-0.08(-0.77%)
Oct 23, 2002	10.83	11.19	10.78	11.01	43,750	+0.04(+0.35%)
Oct 22, 2002	10.99	11.03	10.79	10.97	62,905	-0.04(-0.38%)
Oct 21, 2002	10.94	11.09	10.94	11.02	39,729	-0.02(-0.19%)
Oct 18, 2002	11.03	11.09	10.93	11.04	13,479	+0.00(+0.00%)
Oct 17, 2002	10.81	11.06	10.81	11.04	48,952	+0.25(+2.35%)
Oct 16, 2002	10.89	10.94	10.77	10.78	39,493	-0.21(-1.92%)
Oct 15, 2002	10.95	11.09	10.91	10.99	35,946	+0.00(+0.00%)
Oct 14, 2002	11.06	11.07	10.93	10.99	31,452	-0.06(-0.57%)
Oct 11, 2002	10.83	11.11	10.72	11.06	34,290	+0.04(+0.35%)
Oct 10, 2002	10.87	11.02	10.71	11.02	62,669	+0.15(+1.36%)
Oct 09, 2002	11.40	11.40	10.87	10.87	74,446	-0.56(-4.91%)
Oct 08, 2002	11.41	11.53	11.23	11.43	77,567	+0.31(+2.77%)
Oct 07, 2002	11.23	11.36	11.13	11.13	24,358	-0.10(-0.91%)
Oct 04, 2002	11.32	11.41	11.21	11.23	32,162	-0.22(-1.95%)
Oct 03, 2002	11.32	11.63	11.32	11.45	73,547	+0.14(+1.23%)
Oct 02, 2002	11.07	11.42	11.07	11.31	47,297	+0.27(+2.45%)
Oct 01, 2002	10.87	11.21	10.77	11.04	55,101	+0.19(+1.75%)
Sep 30, 2002	11.42	11.42	10.85	10.85	48,243	-0.64(-5.56%)
Sep 27, 2002	11.46	11.52	11.32	11.49	40,912	-0.03(-0.29%)
Sep 26, 2002	11.07	11.52	11.07	11.52	50,608	+0.19(+1.72%)
Sep 25, 2002	10.83	11.33	10.83	11.33	47,770	+0.33(+3.03%)
Sep 24, 2002	10.80	11.20	10.68	10.99	76,385	+0.10(+0.90%)
Sep 23, 2002	10.68	11.10	10.61	10.90	29,087	+0.22(+2.10%)
Sep 20, 2002	11.16	11.16	10.41	10.67	176,088	+0.10(+0.91%)
Sep 19, 2002	11.05	11.16	10.39	10.58	77,355	-0.63(-5.61%)
Sep 18, 2002	11.04	11.25	11.04	11.21	35,946	+0.14(+1.30%)
Sep 17, 2002	11.33	11.33	11.06	11.06	33,817	+0.01(+0.11%)
Sep 16, 2002	11.37	11.37	11.04	11.05	25,022	-0.26(-2.32%)
Sep 13, 2002	11.04	11.32	11.04	11.31	31,880	+0.23(+2.10%)
Sep 12, 2002	11.21	11.21	11.04	11.08	31,925	-0.13(-1.13%)
Sep 11, 2002	11.42	11.42	11.13	11.21	18,682	-0.18(-1.56%)
Sep 10, 2002	11.25	11.42	10.99	11.38	33,198	+0.15(+1.32%)
Sep 09, 2002	11.21	11.48	11.18	11.24	21,047	-0.18(-1.59%)
Sep 06, 2002	11.04	11.48	11.04	11.42	32,635	+0.30(+2.66%)
Sep 05, 2002	11.15	11.52	11.02	11.12	27,732	-0.41(-3.52%)
Sep 04, 2002	11.00	11.59	11.00	11.53	36,655	+0.49(+4.44%)
Sep 03, 2002	11.43	11.43	11.04	11.04	8,229,766	-0.44(-3.87%)
Aug 30, 2002	11.71	11.95	11.37	11.48	49,693	-0.22(-1.91%)
Aug 29, 2002	11.53	11.71	11.42	11.70	30,033	+0.28(+2.44%)
Aug 28, 2002	11.95	12.05	11.42	11.43	31,530	-0.21(-1.78%)
Aug 27, 2002	12.58	12.60	11.63	11.63	101,859	-0.99(-7.81%)
Aug 26, 2002	11.98	12.74	11.89	12.62	77,910	+0.77(+6.46%)
Aug 23, 2002	11.86	11.99	11.78	11.85	92,939	+0.02(+0.14%)
Aug 22, 2002	11.48	11.84	11.42	11.84	84,969	+0.30(+2.60%)
Aug 21, 2002	11.17	11.54	11.07	11.54	78,643	+0.44(+3.92%)
Aug 20, 2002	11.27	11.37	11.08	11.10	150,879	+0.02(+0.19%)
Aug 16, 2002	11.08	11.30	11.06	11.08	105,000	-0.00(-0.04%)
Aug 15, 2002	11.12	11.29	11.06	11.08	103,581	-0.21(-1.84%)
Aug 14, 2002	11.02	11.31	11.02	11.29	38,547	+0.19(+1.71%)
Aug 13, 2002	11.27	11.48	11.10	11.10	40,087	-0.34(-2.99%)

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.