Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.59	14.22	13.56	14.10	47,673	+0.51(+3.74%)
Apr 29, 2003	13.75	13.79	13.54	13.59	43,150	-0.21(-1.50%)
Apr 28, 2003	13.49	13.79	13.49	13.79	57,997	+0.34(+2.56%)
Apr 25, 2003	13.58	13.71	13.45	13.45	74,120	-0.09(-0.64%)
Apr 24, 2003	13.71	13.71	13.49	13.54	75,048	-0.16(-1.20%)
Apr 23, 2003	13.79	13.79	13.64	13.70	70,872	-0.09(-0.63%)
Apr 22, 2003	13.75	14.04	13.71	13.79	146,037	+0.03(+0.25%)
Apr 21, 2003	13.87	13.88	13.62	13.75	54,053	-0.16(-1.18%)
Apr 17, 2003	13.84	14.04	13.83	13.91	19,951	+0.16(+1.13%)
Apr 16, 2003	14.01	14.01	13.71	13.76	61,361	-0.21(-1.48%)
Apr 15, 2003	13.88	14.10	13.79	13.97	30,970	-0.04(-0.31%)
Apr 14, 2003	13.85	14.18	13.85	14.01	40,134	+0.16(+1.12%)
Apr 11, 2003	13.77	14.01	13.71	13.85	89,548	+0.15(+1.07%)
Apr 10, 2003	13.84	13.88	13.68	13.71	96,855	-0.17(-1.24%)
Apr 09, 2003	14.06	14.14	13.86	13.88	35,378	-0.18(-1.29%)
Apr 08, 2003	14.10	14.18	14.06	14.06	22,619	+0.01(+0.06%)
Apr 07, 2003	13.97	14.22	13.96	14.05	56,953	+0.30(+2.19%)
Apr 04, 2003	13.92	13.92	13.71	13.75	21,343	-0.22(-1.54%)
Apr 03, 2003	14.05	14.05	13.97	13.97	31,666	+0.13(+0.93%)
Apr 02, 2003	13.32	13.92	13.32	13.84	66,929	+0.56(+4.22%)
Apr 01, 2003	13.41	13.41	13.19	13.28	41,874	-0.16(-1.16%)
Mar 31, 2003	13.45	13.62	13.32	13.43	29,694	-0.10(-0.76%)
Mar 28, 2003	13.45	13.66	13.41	13.54	37,118	+0.17(+1.29%)
Mar 27, 2003	13.92	13.92	13.10	13.36	71,684	-0.16(-1.15%)
Mar 26, 2003	14.10	14.10	13.52	13.52	81,660	-0.58(-4.10%)
Mar 25, 2003	14.10	14.41	14.10	14.10	31,318	+0.03(+0.18%)
Mar 24, 2003	14.10	14.14	13.97	14.07	97,783	-0.09(-0.67%)
Mar 21, 2003	13.66	14.17	13.66	14.16	3,015,871	+0.50(+3.66%)
Mar 20, 2003	13.54	13.75	13.36	13.66	24,938	+0.09(+0.70%)
Mar 19, 2003	13.71	13.71	13.45	13.57	31,666	-0.18(-1.32%)
Mar 18, 2003	13.66	13.75	13.62	13.75	56,489	+0.09(+0.63%)
Mar 17, 2003	13.32	13.66	13.27	13.66	142,441	+0.39(+2.92%)
Mar 14, 2003	13.19	13.28	13.10	13.28	60,085	+0.00(+0.00%)
Mar 13, 2003	13.02	13.32	12.98	13.28	79,688	+0.30(+2.33%)
Mar 12, 2003	13.02	13.04	12.89	12.97	41,062	-0.06(-0.46%)
Mar 11, 2003	12.97	13.10	12.97	13.04	13,107	+0.06(+0.46%)
Mar 10, 2003	12.93	13.13	12.92	12.97	62,405	-0.17(-1.31%)
Mar 07, 2003	13.02	13.45	12.93	13.15	28,766	+0.01(+0.07%)
Mar 06, 2003	13.14	13.15	13.10	13.14	51,733	+0.00(+0.00%)
Mar 05, 2003	12.97	13.14	12.89	13.14	26,794	+0.21(+1.60%)
Mar 04, 2003	12.85	12.97	12.82	12.93	9,511	+0.09(+0.67%)
Mar 03, 2003	12.93	13.00	12.80	12.85	69,365	-0.09(-0.67%)
Feb 28, 2003	13.02	13.02	12.85	12.93	172,832	-0.14(-1.06%)
Feb 27, 2003	12.97	13.15	12.85	13.07	24,010	+0.09(+0.73%)
Feb 26, 2003	13.54	13.54	12.93	12.97	36,074	-0.59(-4.38%)
Feb 25, 2003	13.19	13.57	12.93	13.57	55,445	+0.33(+2.47%)
Feb 24, 2003	13.66	13.92	13.15	13.24	83,864	-0.41(-3.03%)
Feb 21, 2003	13.54	13.88	13.46	13.66	49,181	+0.21(+1.54%)
Feb 20, 2003	13.58	13.58	13.35	13.45	19,255	-0.14(-1.01%)
Feb 19, 2003	13.58	13.70	13.45	13.59	31,782	+0.04(+0.32%)
Feb 18, 2003	12.89	14.01	12.89	13.54	109,731	+0.70(+5.44%)
Feb 14, 2003	12.63	12.85	12.59	12.85	56,721	+0.30(+2.41%)
Feb 13, 2003	12.50	12.57	12.28	12.54	44,658	+0.34(+2.75%)
Feb 12, 2003	12.24	12.41	12.14	12.21	54,981	-0.04(-0.35%)
Feb 11, 2003	12.33	12.33	12.08	12.25	38,858	-0.10(-0.84%)
Feb 10, 2003	11.94	12.37	11.85	12.35	72,728	+0.46(+3.84%)
Feb 07, 2003	11.98	11.98	11.90	11.90	41,526	-0.04(-0.36%)
Feb 06, 2003	12.08	12.11	11.74	11.94	70,408	-0.09(-0.79%)
Feb 05, 2003	12.03	12.16	11.98	12.04	65,537	+0.14(+1.16%)
Feb 04, 2003	11.89	11.92	11.81	11.90	40,946	+0.01(+0.07%)
Feb 03, 2003	12.03	12.03	11.83	11.89	51,037	-0.13(-1.08%)
Jan 31, 2003	11.81	12.06	11.81	12.02	80,152	+0.29(+2.50%)
Jan 30, 2003	11.85	11.86	11.64	11.72	50,921	-0.13(-1.09%)
Jan 29, 2003	11.90	11.99	11.62	11.85	55,793	-0.04(-0.36%)
Jan 28, 2003	11.75	11.95	11.55	11.90	178,400	+0.23(+2.00%)
Jan 27, 2003	11.77	11.82	11.53	11.66	30,854	-0.19(-1.60%)
Jan 24, 2003	12.41	12.41	11.85	11.85	37,466	-0.49(-3.98%)
Jan 23, 2003	12.35	12.37	12.15	12.35	29,346	+0.02(+0.14%)
Jan 22, 2003	12.59	12.67	12.33	12.33	34,102	-0.28(-2.19%)
Jan 21, 2003	13.02	13.02	12.56	12.60	20,531	-0.33(-2.53%)
Jan 17, 2003	13.36	13.36	12.93	12.93	32,014	-0.30(-2.28%)
Jan 16, 2003	13.06	13.23	13.06	13.23	28,766	+0.23(+1.79%)
Jan 15, 2003	13.02	13.10	12.93	13.00	39,670	-0.04(-0.33%)
Jan 14, 2003	13.35	13.35	12.93	13.04	74,584	-0.35(-2.64%)
Jan 13, 2003	13.36	13.53	13.15	13.40	82,472	+0.05(+0.39%)
Jan 10, 2003	13.36	13.58	13.31	13.35	67,161	-0.10(-0.77%)
Jan 09, 2003	13.60	13.79	13.45	13.45	47,673	-0.13(-0.95%)
Jan 08, 2003	13.84	13.84	13.54	13.58	29,114	-0.17(-1.25%)
Jan 07, 2003	14.27	14.29	13.75	13.75	41,526	-0.49(-3.45%)
Jan 06, 2003	14.53	14.57	14.19	14.24	32,478	-0.20(-1.37%)
Jan 03, 2003	14.22	14.74	14.22	14.44	55,677	+0.30(+2.13%)
Jan 02, 2003	13.62	14.18	13.41	14.14	31,550	+0.57(+4.19%)
Dec 31, 2002	13.54	13.88	13.42	13.57	44,658	+0.03(+0.25%)
Dec 30, 2002	13.79	13.79	13.54	13.54	60,665	-0.17(-1.26%)
Dec 27, 2002	13.36	13.76	13.29	13.71	37,002	+0.46(+3.45%)
Dec 26, 2002	13.49	13.74	13.25	13.25	22,155	-0.20(-1.47%)
Dec 24, 2002	13.55	13.58	13.41	13.45	8,351	-0.13(-0.95%)
Dec 23, 2002	13.10	13.66	13.03	13.58	57,649	+0.43(+3.28%)
Dec 20, 2002	12.89	13.19	12.76	13.15	60,549	+0.39(+3.04%)
Dec 19, 2002	12.80	12.93	12.72	12.76	43,382	-0.09(-0.67%)
Dec 18, 2002	13.29	13.29	12.81	12.85	21,807	-0.43(-3.25%)
Dec 17, 2002	13.41	13.41	13.19	13.28	32,942	-0.15(-1.09%)
Dec 16, 2002	13.49	13.66	13.19	13.42	55,909	-0.03(-0.19%)
Dec 13, 2002	13.61	13.75	13.45	13.45	78,760	-0.22(-1.58%)
Dec 12, 2002	13.42	13.70	13.36	13.66	35,262	+0.24(+1.80%)
Dec 11, 2002	13.62	13.62	13.32	13.42	70,872	-0.28(-2.08%)
Dec 10, 2002	13.15	13.72	13.15	13.71	48,485	+0.65(+4.95%)
Dec 09, 2002	13.14	13.28	12.97	13.06	40,018	-0.18(-1.37%)
Dec 06, 2002	13.34	13.34	13.13	13.24	98,015	-0.18(-1.35%)
Dec 05, 2002	13.45	13.49	13.28	13.42	31,666	+0.04(+0.32%)
Dec 04, 2002	13.45	13.60	13.36	13.38	49,993	-0.16(-1.15%)
Dec 03, 2002	13.62	13.68	13.51	13.54	38,510	-0.13(-0.95%)
Dec 02, 2002	13.71	13.88	13.55	13.66	63,913	+0.06(+0.44%)
Nov 29, 2002	13.79	13.79	13.45	13.60	86,532	-0.02(-0.13%)
Nov 27, 2002	13.31	13.62	13.15	13.62	56,025	+0.39(+2.93%)
Nov 26, 2002	13.28	13.39	13.02	13.23	58,229	-0.36(-2.66%)
Nov 25, 2002	13.45	13.72	13.32	13.60	54,981	+0.10(+0.77%)
Nov 22, 2002	13.23	13.51	13.12	13.49	42,802	+0.17(+1.30%)
Nov 21, 2002	13.54	13.54	13.26	13.32	42,686	-0.11(-0.83%)
Nov 20, 2002	12.93	13.43	12.89	13.43	44,542	+0.48(+3.73%)
Nov 19, 2002	13.02	13.26	12.85	12.95	56,605	-0.07(-0.53%)
Nov 18, 2002	13.23	13.23	12.89	13.02	63,913	+0.00(+0.00%)
Nov 15, 2002	13.62	13.62	12.60	13.02	201,599	-0.66(-4.85%)
Nov 14, 2002	13.88	13.97	13.57	13.68	61,593	-0.11(-0.81%)
Nov 13, 2002	13.71	13.86	13.62	13.79	37,002	+0.22(+1.59%)
Nov 12, 2002	13.66	13.99	13.49	13.58	86,300	+0.09(+0.64%)
Nov 11, 2002	13.54	13.65	13.45	13.49	68,785	+0.04(+0.32%)
Nov 08, 2002	13.60	13.60	13.36	13.45	124,346	-0.27(-1.95%)
Nov 07, 2002	13.62	13.77	13.36	13.72	124,230	+0.09(+0.70%)
Nov 06, 2002	13.58	13.62	13.35	13.62	270,616	+0.09(+0.64%)
Nov 05, 2002	14.22	14.22	13.41	13.54	147,777	-0.59(-4.21%)
Nov 04, 2002	14.22	14.27	14.01	14.13	83,748	-0.09(-0.67%)
Nov 01, 2002	14.22	14.27	14.14	14.22	204,267	+0.03(+0.18%)
Oct 31, 2002	14.18	14.27	13.54	14.20	88,156	+0.06(+0.43%)
Oct 30, 2002	14.18	14.22	14.04	14.14	124,230	-0.12(-0.85%)
Oct 29, 2002	14.40	14.44	14.10	14.26	148,473	-0.22(-1.55%)
Oct 28, 2002	14.66	14.66	14.31	14.48	96,391	-0.17(-1.18%)
Oct 25, 2002	14.57	14.66	14.41	14.66	62,637	+0.17(+1.19%)
Oct 24, 2002	15.09	15.09	14.31	14.48	108,919	-0.60(-4.00%)
Oct 23, 2002	15.65	15.65	15.04	15.09	178,168	-0.56(-3.58%)
Oct 22, 2002	15.79	15.79	15.52	15.65	46,050	-0.13(-0.82%)
Oct 21, 2002	15.39	15.78	15.10	15.78	33,870	+0.47(+3.10%)
Oct 18, 2002	15.28	15.39	15.01	15.30	23,315	+0.00(+0.00%)
Oct 17, 2002	14.73	15.35	14.73	15.30	27,954	+0.57(+3.86%)
Oct 16, 2002	15.35	15.39	14.70	14.73	30,158	-0.57(-3.72%)
Oct 15, 2002	14.48	15.30	14.48	15.30	29,810	+0.94(+6.54%)
Oct 14, 2002	14.45	14.61	14.35	14.36	34,798	-0.08(-0.54%)
Oct 11, 2002	14.31	14.85	13.92	14.44	65,073	+0.17(+1.21%)
Oct 10, 2002	13.79	14.44	13.72	14.27	59,041	+0.70(+5.15%)
Oct 09, 2002	14.48	14.61	13.56	13.57	52,429	-0.96(-6.59%)
Oct 08, 2002	14.40	14.56	14.10	14.53	255,189	+0.08(+0.54%)
Oct 07, 2002	14.61	14.79	14.31	14.45	42,106	+0.01(+0.06%)
Oct 04, 2002	15.17	15.26	14.41	14.44	49,065	-0.65(-4.29%)
Oct 03, 2002	14.96	15.56	14.96	15.09	27,258	+0.04(+0.29%)
Oct 02, 2002	15.60	15.86	15.04	15.04	51,849	-0.59(-3.75%)
Oct 01, 2002	14.22	15.63	14.22	15.63	68,901	+1.49(+10.55%)
Sep 30, 2002	14.83	14.83	13.97	14.14	69,133	-0.56(-3.81%)
Sep 27, 2002	15.30	15.35	14.70	14.70	37,350	-0.60(-3.94%)
Sep 26, 2002	14.87	15.30	14.83	15.30	35,610	+0.52(+3.50%)
Sep 25, 2002	13.67	14.79	13.66	14.79	71,568	+1.12(+8.20%)
Sep 24, 2002	13.62	13.66	13.41	13.66	120,286	-0.04(-0.31%)
Sep 23, 2002	14.70	14.70	13.71	13.71	50,921	-0.91(-6.19%)
Sep 20, 2002	14.70	14.74	14.53	14.61	53,473	+0.04(+0.30%)
Sep 19, 2002	14.91	15.04	14.48	14.57	35,610	-0.37(-2.48%)
Sep 18, 2002	14.79	15.00	14.70	14.94	25,866	+0.16(+1.05%)
Sep 17, 2002	14.96	15.04	14.79	14.79	255,189	-0.09(-0.58%)
Sep 16, 2002	15.04	15.05	14.87	14.87	18,095	-0.13(-0.86%)
Sep 13, 2002	14.84	15.09	14.68	15.00	25,518	+0.12(+0.81%)
Sep 12, 2002	14.74	15.07	14.70	14.88	27,026	+0.09(+0.64%)
Sep 11, 2002	15.09	15.09	14.79	14.79	37,002	-0.30(-2.00%)
Sep 10, 2002	14.89	15.26	14.79	15.09	121,098	+0.34(+2.34%)
Sep 09, 2002	14.66	14.87	14.53	14.74	150,213	+0.09(+0.65%)
Sep 06, 2002	14.48	14.66	14.44	14.65	99,639	+0.21(+1.43%)
Sep 05, 2002	14.66	14.66	14.40	14.44	24,938	-0.22(-1.47%)
Sep 04, 2002	14.57	14.66	14.54	14.66	60,665	+0.09(+0.59%)
Sep 03, 2002	15.13	15.14	14.53	14.57	11,599	-0.56(-3.70%)
Aug 30, 2002	15.12	15.62	15.00	15.13	27,722	+0.00(+0.00%)
Aug 29, 2002	15.67	15.78	15.12	15.13	73,308	-0.52(-3.31%)
Aug 28, 2002	15.69	15.79	15.65	15.65	40,366	-0.17(-1.09%)
Aug 27, 2002	16.08	16.09	15.73	15.82	33,638	-0.26(-1.61%)
Aug 26, 2002	15.95	16.12	15.60	16.08	72,148	+0.13(+0.81%)
Aug 23, 2002	15.91	16.04	15.85	15.95	105,903	+0.00(+0.00%)
Aug 22, 2002	16.08	16.16	15.90	15.95	47,325	-0.09(-0.54%)
Aug 21, 2002	15.82	16.16	15.82	16.04	103,351	+0.13(+0.81%)
Aug 20, 2002	15.86	16.03	15.68	15.91	42,802	+0.07(+0.44%)
Aug 16, 2002	15.43	15.88	15.43	15.84	18,095	+0.19(+1.21%)
Aug 15, 2002	15.80	15.82	15.52	15.65	72,032	-0.16(-0.98%)
Aug 14, 2002	14.87	15.80	14.61	15.80	49,877	+0.63(+4.15%)
Aug 13, 2002	15.66	15.85	15.17	15.17	28,766	-0.47(-3.03%)
Aug 12, 2002	16.04	16.04	15.56	15.65	29,114	-0.30(-1.89%)
Aug 07, 2002	15.56	16.04	15.50	15.95	112,283	+0.47(+3.06%)
Aug 06, 2002	15.17	15.69	15.17	15.47	78,760	+0.09(+0.56%)
Aug 05, 2002	15.95	15.95	15.39	15.39	47,789	-0.50(-3.15%)
Aug 02, 2002	16.36	16.38	15.89	15.89	100,567	-0.43(-2.64%)
Aug 01, 2002	15.35	16.38	15.35	16.32	61,593	+1.06(+6.95%)
Jul 31, 2002	15.69	15.90	15.26	15.26	45,818	-0.34(-2.21%)
Jul 30, 2002	16.38	16.38	15.60	15.60	74,584	-0.78(-4.74%)
Jul 29, 2002	16.00	16.38	16.00	16.38	72,612	+0.47(+2.93%)
Jul 26, 2002	16.04	16.04	15.86	15.91	91,520	+0.09(+0.54%)
Jul 25, 2002	15.56	16.21	15.56	15.83	112,863	+0.27(+1.72%)
Jul 24, 2002	13.58	15.56	13.35	15.56	54,169	+1.92(+14.10%)
Jul 23, 2002	13.97	14.02	13.38	13.64	70,524	-0.33(-2.35%)
Jul 22, 2002	13.45	14.10	13.45	13.97	80,268	-0.69(-4.71%)
Jul 19, 2002	14.66	15.30	14.56	14.66	51,385	-1.08(-6.85%)
Jul 17, 2002	14.94	15.73	14.94	15.73	47,557	-0.84(-5.10%)
Jul 12, 2002	16.81	16.85	16.58	16.58	27,490	-0.28(-1.64%)
Jul 11, 2002	17.03	17.03	16.60	16.85	92,448	-0.22(-1.26%)
Jul 10, 2002	17.30	17.42	16.98	17.07	80,500	-0.23(-1.35%)
Jul 09, 2002	17.25	17.63	17.20	17.30	27,838	+0.07(+0.40%)
Jul 08, 2002	17.35	17.59	16.90	17.23	84,908	-0.11(-0.65%)
Jul 05, 2002	16.55	17.46	16.55	17.35	70,177	+0.75(+4.52%)
Jul 04, 2002	16.12	16.60	15.86	16.60	48,717	+0.00(+0.00%)
Jul 03, 2002	16.12	16.60	15.86	16.60	48,717	+0.26(+1.58%)
Jul 02, 2002	17.07	17.21	16.33	16.34	25,170	-0.80(-4.68%)
Jul 01, 2002	17.24	17.27	16.91	17.14	34,334	+0.03(+0.15%)
Jun 28, 2002	16.81	17.33	16.81	17.11	77,136	+0.34(+2.06%)
Jun 27, 2002	17.03	17.46	16.64	16.77	43,498	-0.34(-2.01%)
Jun 26, 2002	16.60	17.28	16.38	17.11	38,974	+0.39(+2.32%)
Jun 25, 2002	16.16	17.16	16.12	16.72	46,166	-0.52(-3.00%)
Jun 21, 2002	15.91	17.24	15.91	17.24	104,395	+1.46(+9.23%)
Jun 20, 2002	15.53	15.93	15.53	15.79	67,045	+0.31(+2.01%)
Jun 19, 2002	16.16	16.40	15.47	15.47	113,211	-0.74(-4.57%)
Jun 18, 2002	16.81	16.81	16.12	16.22	55,561	-0.16(-1.00%)
Jun 17, 2002	15.95	16.38	15.93	16.38	56,605	+0.91(+5.91%)
Jun 14, 2002	14.70	15.47	14.66	15.47	41,642	+0.66(+4.48%)
Jun 12, 2002	15.00	15.13	14.60	14.80	31,434	+0.02(+0.12%)
Jun 11, 2002	14.83	15.25	14.74	14.79	45,006	-0.12(-0.81%)
Jun 10, 2002	15.85	15.85	14.89	14.91	33,058	-1.00(-6.29%)
Jun 07, 2002	15.43	15.91	15.04	15.91	54,169	+0.39(+2.50%)
Jun 06, 2002	15.73	15.85	15.09	15.52	75,048	-0.20(-1.26%)
Jun 05, 2002	15.69	15.86	15.54	15.72	35,842	-0.36(-2.25%)
May 31, 2002	16.08	16.14	15.79	16.08	33,058	+0.09(+0.54%)
May 28, 2002	16.41	16.43	15.99	15.99	55,909	-0.43(-2.62%)
May 27, 2002	16.68	16.68	16.38	16.42	139,194	+0.00(+0.00%)
May 24, 2002	16.68	16.68	16.38	16.42	45,006	-0.22(-1.35%)
May 23, 2002	16.42	16.66	16.04	16.65	47,789	+0.26(+1.58%)
May 22, 2002	16.38	16.47	16.38	16.39	19,603	+0.01(+0.05%)
May 21, 2002	16.55	16.60	16.37	16.38	49,413	-0.05(-0.31%)
May 20, 2002	16.51	16.51	16.38	16.43	30,970	-0.03(-0.21%)
May 17, 2002	16.47	16.51	16.38	16.47	91,868	+0.03(+0.21%)
May 16, 2002	16.55	16.60	16.16	16.43	102,655	-0.21(-1.24%)
May 15, 2002	16.60	16.64	16.31	16.64	82,936	+0.04(+0.26%)
May 14, 2002	15.91	16.60	15.82	16.60	99,871	+0.78(+4.90%)
May 13, 2002	15.65	15.97	15.58	15.82	112,747	+0.08(+0.49%)
May 10, 2002	15.82	16.08	15.59	15.74	53,937	+0.02(+0.11%)
May 09, 2002	16.04	16.51	15.69	15.72	82,240	-0.29(-1.83%)
May 08, 2002	15.65	16.04	15.52	16.02	146,849	+0.44(+2.82%)
May 07, 2002	15.39	15.73	15.31	15.58	127,246	+0.28(+1.80%)
May 06, 2002	15.51	15.51	15.29	15.30	78,296	-0.21(-1.33%)
May 03, 2002	15.51	15.54	15.42	15.51	82,704	+0.03(+0.17%)
May 02, 2002	15.60	15.60	15.47	15.48	54,517	-0.09(-0.55%)

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.