Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	10.70	10.79	10.70	10.74	1,421	+0.09(+0.86%)
Apr 29, 2003	10.74	10.79	10.65	10.65	37,511	-0.08(-0.77%)
Apr 28, 2003	10.68	10.74	10.68	10.73	3,171	+0.06(+0.60%)
Apr 25, 2003	10.76	10.76	10.67	10.67	20,232	-0.05(-0.51%)
Apr 24, 2003	10.79	10.79	10.73	10.73	2,406	-0.05(-0.42%)
Apr 23, 2003	10.79	10.79	10.77	10.77	1,421	+0.06(+0.60%)
Apr 22, 2003	10.54	10.71	10.53	10.71	6,343	+0.16(+1.47%)
Apr 21, 2003	10.56	10.56	10.55	10.55	7,436	+0.03(+0.26%)
Apr 17, 2003	10.52	10.58	10.52	10.52	2,624	+0.10(+0.97%)
Apr 16, 2003	10.42	10.50	10.42	10.42	3,718	-0.02(-0.18%)
Apr 15, 2003	10.43	10.44	10.43	10.44	1,531	-0.07(-0.70%)
Apr 14, 2003	10.43	10.52	10.43	10.52	1,968	+0.08(+0.79%)
Apr 11, 2003	10.42	10.43	10.42	10.43	5,686	-0.05(-0.44%)
Apr 10, 2003	10.52	10.52	10.48	10.48	2,187	+0.01(+0.09%)
Apr 09, 2003	10.42	10.52	10.42	10.47	1,312	+0.04(+0.35%)
Apr 08, 2003	10.79	10.79	10.42	10.43	5,468	-0.45(-4.12%)
Apr 07, 2003	10.74	10.88	10.74	10.88	12,795	+0.18(+1.71%)
Apr 04, 2003	10.74	10.79	10.70	10.70	20,122	-0.05(-0.43%)
Apr 03, 2003	10.74	10.77	10.66	10.74	16,185	+0.00(+0.00%)
Apr 02, 2003	10.73	10.77	10.70	10.74	17,498	+0.01(+0.08%)
Apr 01, 2003	10.67	10.73	10.67	10.73	1,312	+0.07(+0.69%)
Mar 31, 2003	10.65	10.71	10.61	10.66	2,296	-0.02(-0.17%)
Mar 28, 2003	10.74	10.74	10.68	10.68	40,027	-0.02(-0.17%)
Mar 27, 2003	10.63	10.70	10.63	10.70	1,093	+0.05(+0.43%)
Mar 26, 2003	10.74	10.79	10.65	10.65	23,841	-0.09(-0.85%)
Mar 25, 2003	10.68	10.76	10.68	10.74	2,952	+0.03(+0.26%)
Mar 24, 2003	10.66	10.74	10.61	10.72	2,734	+0.06(+0.60%)
Mar 21, 2003	10.74	10.74	10.65	10.65	10,061	-0.09(-0.85%)
Mar 20, 2003	10.65	10.74	10.61	10.74	7,983	+0.00(+0.00%)
Mar 19, 2003	10.73	10.74	10.73	10.74	3,609	+0.00(+0.00%)
Mar 18, 2003	10.65	10.74	10.65	10.74	2,077	+0.00(+0.00%)
Mar 17, 2003	10.74	10.74	10.71	10.74	4,483	+0.04(+0.34%)
Mar 14, 2003	10.52	10.76	10.52	10.71	2,843	+0.19(+1.83%)
Mar 13, 2003	10.43	10.52	10.43	10.52	1,749	+0.08(+0.79%)
Mar 12, 2003	10.33	10.43	10.33	10.43	2,624	+0.05(+0.53%)
Mar 11, 2003	10.35	10.42	10.30	10.38	2,734	+0.00(+0.00%)
Mar 10, 2003	10.33	10.41	10.30	10.38	2,077	+0.00(+0.00%)
Mar 07, 2003	10.38	10.40	10.38	10.38	1,531	+0.00(+0.00%)
Mar 06, 2003	10.31	10.42	10.30	10.38	5,577	-0.03(-0.26%)
Mar 05, 2003	10.41	10.41	10.34	10.41	2,843	-0.02(-0.18%)
Mar 04, 2003	10.38	10.46	10.38	10.42	2,296	+0.14(+1.33%)
Mar 03, 2003	10.31	10.38	10.29	10.29	1,421	+0.00(+0.00%)
Feb 28, 2003	10.34	10.34	10.29	10.29	14,764	-0.02(-0.18%)
Feb 27, 2003	10.31	10.33	10.30	10.30	2,734	+0.01(+0.09%)
Feb 26, 2003	10.42	10.42	10.30	10.30	2,952	-0.18(-1.75%)
Feb 25, 2003	10.84	10.93	10.48	10.48	27,122	-0.13(-1.21%)
Feb 24, 2003	10.74	10.74	10.61	10.61	874	-0.20(-1.86%)
Feb 21, 2003	10.70	10.81	10.70	10.81	6,999	+0.06(+0.60%)
Feb 20, 2003	10.74	10.80	10.74	10.74	1,968	-0.05(-0.42%)
Feb 19, 2003	10.82	10.84	10.79	10.79	3,390	-0.05(-0.42%)
Feb 18, 2003	10.73	10.84	10.72	10.84	874	+0.10(+0.94%)
Feb 14, 2003	10.70	10.74	10.70	10.73	6,780	+0.08(+0.77%)
Feb 13, 2003	10.52	10.65	10.52	10.65	1,203	+0.14(+1.30%)
Feb 12, 2003	10.68	10.68	10.49	10.52	6,452	-0.18(-1.71%)
Feb 11, 2003	10.62	10.70	10.29	10.70	10,280	-0.01(-0.09%)
Feb 10, 2003	10.70	10.72	10.56	10.71	5,686	-0.04(-0.34%)
Feb 07, 2003	10.79	10.79	10.74	10.74	5,577	-0.09(-0.84%)
Feb 06, 2003	10.89	10.93	10.79	10.84	7,983	-0.05(-0.50%)
Feb 05, 2003	10.93	10.97	10.88	10.89	5,358	-0.05(-0.50%)
Feb 04, 2003	10.86	10.96	10.85	10.95	3,609	+0.05(+0.50%)
Feb 03, 2003	10.88	10.89	10.85	10.89	1,312	-0.04(-0.33%)
Jan 31, 2003	10.97	10.97	10.91	10.93	3,609	+0.01(+0.08%)
Jan 30, 2003	10.95	10.97	10.79	10.92	6,889	-0.05(-0.42%)
Jan 29, 2003	10.95	10.97	10.88	10.96	10,389	-0.01(-0.08%)
Jan 28, 2003	10.84	10.97	10.84	10.97	16,076	+0.22(+2.04%)
Jan 27, 2003	10.88	10.88	10.75	10.75	1,093	-0.22(-2.00%)
Jan 24, 2003	11.02	11.02	10.88	10.97	16,951	-0.13(-1.15%)
Jan 23, 2003	11.04	11.10	11.04	11.10	2,624	+0.04(+0.33%)
Jan 22, 2003	10.98	11.06	10.98	11.06	5,140	+0.05(+0.50%)
Jan 21, 2003	11.03	11.17	10.99	11.01	3,718	-0.11(-0.99%)
Jan 17, 2003	11.07	11.15	11.04	11.12	3,499	-0.02(-0.16%)
Jan 16, 2003	11.11	11.14	11.11	11.14	1,968	+0.07(+0.66%)
Jan 15, 2003	11.08	11.13	10.93	11.06	7,108	+0.02(+0.17%)
Jan 14, 2003	11.00	11.05	10.96	11.05	35,324	+0.05(+0.50%)
Jan 13, 2003	10.97	11.00	10.93	10.99	32,481	+0.02(+0.17%)
Jan 10, 2003	11.06	11.06	10.93	10.97	15,201	-0.05(-0.50%)
Jan 09, 2003	11.03	11.03	11.03	11.03	546	+0.01(+0.08%)
Jan 08, 2003	11.06	11.07	11.02	11.02	7,874	-0.09(-0.82%)
Jan 07, 2003	11.20	11.20	11.02	11.11	45,932	-0.08(-0.74%)
Jan 06, 2003	11.18	11.20	11.04	11.19	72,727	+0.04(+0.33%)
Jan 03, 2003	11.40	11.40	11.16	11.16	23,075	-0.23(-2.01%)
Jan 02, 2003	11.21	11.38	11.20	11.38	3,171	+0.18(+1.63%)
Dec 31, 2002	11.29	11.29	11.20	11.20	15,092	-0.06(-0.57%)
Dec 30, 2002	11.26	11.27	11.21	11.27	10,061	-0.02(-0.16%)
Dec 27, 2002	11.61	11.61	11.28	11.28	5,468	-0.37(-3.22%)
Dec 26, 2002	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Dec 24, 2002	11.66	11.66	11.66	11.66	109	+0.05(+0.39%)
Dec 23, 2002	11.43	11.65	11.41	11.61	9,514	+0.14(+1.20%)
Dec 20, 2002	11.22	11.52	11.19	11.48	65,618	+0.26(+2.28%)
Dec 19, 2002	11.16	11.25	11.14	11.22	5,577	+0.02(+0.16%)
Dec 18, 2002	11.25	11.29	11.20	11.20	2,734	-0.06(-0.57%)
Dec 17, 2002	11.27	11.27	11.17	11.27	8,311	-0.03(-0.24%)
Dec 16, 2002	11.16	11.29	11.11	11.29	5,140	+0.14(+1.23%)
Dec 13, 2002	11.50	11.50	11.16	11.16	1,968	-0.37(-3.18%)
Dec 12, 2002	11.16	11.57	11.16	11.52	10,717	+0.32(+2.86%)
Dec 11, 2002	11.11	11.20	11.11	11.20	5,796	+0.15(+1.32%)
Dec 10, 2002	10.84	11.11	10.84	11.05	2,734	+0.18(+1.68%)
Dec 09, 2002	11.16	11.16	10.84	10.87	3,280	-0.24(-2.14%)
Dec 06, 2002	10.81	11.11	10.81	11.11	1,312	+0.31(+2.88%)
Dec 05, 2002	11.01	11.01	10.80	10.80	1,531	-0.11(-1.01%)
Dec 04, 2002	10.91	10.91	10.91	10.91	218	-0.02(-0.17%)
Dec 03, 2002	10.74	10.98	10.70	10.93	45,167	+0.18(+1.70%)
Dec 02, 2002	10.88	10.88	10.73	10.74	125,549	-0.14(-1.26%)
Nov 29, 2002	10.88	10.88	10.84	10.88	2,187	-0.09(-0.83%)
Nov 27, 2002	10.84	10.97	10.84	10.97	5,249	+0.14(+1.27%)
Nov 26, 2002	10.89	10.93	10.80	10.84	4,483	-0.12(-1.08%)
Nov 25, 2002	10.85	10.95	10.84	10.95	4,374	+0.12(+1.10%)
Nov 22, 2002	10.95	10.95	10.84	10.84	3,390	-0.14(-1.25%)
Nov 21, 2002	10.84	10.97	10.84	10.97	1,749	+0.14(+1.27%)
Nov 20, 2002	10.74	10.84	10.74	10.84	31,715	+0.08(+0.77%)
Nov 19, 2002	10.86	10.86	10.75	10.75	984	-0.08(-0.76%)
Nov 18, 2002	10.95	10.99	10.74	10.84	7,436	-0.13(-1.17%)
Nov 15, 2002	11.01	11.01	10.93	10.96	4,812	-0.05(-0.50%)
Nov 14, 2002	10.74	11.11	10.74	11.02	6,343	+0.27(+2.55%)
Nov 13, 2002	10.89	10.90	10.74	10.74	11,155	-0.14(-1.26%)
Nov 12, 2002	10.73	10.94	10.73	10.88	1,203	+0.18(+1.71%)
Nov 11, 2002	10.65	10.71	10.65	10.70	14,764	+0.05(+0.43%)
Nov 08, 2002	10.70	10.72	10.61	10.65	28,325	+0.00(+0.00%)
Nov 07, 2002	10.74	10.75	10.54	10.65	19,357	-0.14(-1.27%)
Nov 06, 2002	10.79	10.79	10.74	10.79	2,515	+0.09(+0.86%)
Nov 05, 2002	10.79	10.79	10.67	10.70	4,155	-0.09(-0.85%)
Nov 04, 2002	10.84	10.88	10.79	10.79	9,842	-0.05(-0.42%)
Nov 01, 2002	10.79	10.84	10.79	10.84	14,654	+0.09(+0.85%)
Oct 31, 2002	10.79	10.80	10.74	10.74	8,311	-0.14(-1.26%)
Oct 30, 2002	10.73	10.97	10.73	10.88	8,311	+0.15(+1.36%)
Oct 29, 2002	10.66	10.76	10.66	10.73	371,837	+0.08(+0.77%)
Oct 28, 2002	10.93	10.93	10.65	10.65	18,591	-0.23(-2.10%)
Oct 25, 2002	10.73	10.88	10.72	10.88	874	+0.25(+2.32%)
Oct 24, 2002	10.63	10.63	10.61	10.63	546	-0.01(-0.09%)
Oct 23, 2002	10.56	10.64	10.47	10.64	7,655	+0.08(+0.78%)
Oct 22, 2002	10.67	10.71	10.56	10.56	546	-0.18(-1.70%)
Oct 21, 2002	10.61	10.74	10.61	10.74	765	+0.05(+0.43%)
Oct 18, 2002	10.56	10.71	10.56	10.70	656	+0.23(+2.18%)
Oct 17, 2002	10.47	10.47	10.29	10.47	12,795	+0.09(+0.88%)
Oct 16, 2002	10.54	10.58	10.38	10.38	1,312	-0.18(-1.73%)
Oct 15, 2002	10.66	10.66	10.52	10.56	4,046	-0.01(-0.09%)
Oct 14, 2002	10.70	10.70	10.56	10.57	765	-0.17(-1.62%)
Oct 11, 2002	10.88	10.88	10.67	10.74	4,483	-0.27(-2.49%)
Oct 10, 2002	10.93	11.02	10.70	11.02	11,045	+0.05(+0.42%)
Oct 09, 2002	11.16	11.16	10.88	10.97	15,420	-0.23(-2.04%)
Oct 08, 2002	11.16	11.20	11.16	11.20	4,702	+0.00(+0.00%)
Oct 07, 2002	11.20	11.20	11.16	11.20	1,640	-0.09(-0.81%)
Oct 04, 2002	11.16	11.29	11.16	11.29	328	+0.11(+0.98%)
Oct 03, 2002	11.06	11.18	11.06	11.18	1,421	+0.16(+1.49%)
Oct 02, 2002	11.16	11.17	10.97	11.02	10,717	-0.12(-1.07%)
Oct 01, 2002	11.26	11.26	11.11	11.14	2,187	-0.16(-1.46%)
Sep 30, 2002	11.34	11.35	11.25	11.30	9,186	-0.08(-0.72%)
Sep 27, 2002	11.68	11.68	11.34	11.38	7,108	-0.27(-2.35%)
Sep 26, 2002	11.87	11.87	11.60	11.66	3,062	-0.18(-1.54%)
Sep 25, 2002	11.80	11.89	11.80	11.84	6,999	-0.05(-0.38%)
Sep 24, 2002	11.80	11.89	11.80	11.89	1,421	+0.05(+0.39%)
Sep 23, 2002	11.89	11.89	11.80	11.84	6,671	+0.00(+0.00%)
Sep 20, 2002	12.40	12.40	11.75	11.84	44,839	-0.47(-3.79%)
Sep 19, 2002	12.42	12.44	12.31	12.31	1,968	-0.04(-0.30%)
Sep 18, 2002	12.44	12.44	12.34	12.34	328	-0.09(-0.73%)
Sep 17, 2002	12.48	12.48	12.44	12.44	328	-0.09(-0.73%)
Sep 16, 2002	12.48	12.53	12.48	12.53	765	+0.16(+1.33%)
Sep 13, 2002	12.15	12.36	12.15	12.36	4,921	+0.16(+1.27%)
Sep 12, 2002	12.25	12.25	12.16	12.21	1,968	-0.14(-1.11%)
Sep 11, 2002	12.28	12.39	12.25	12.34	11,701	+0.02(+0.15%)
Sep 10, 2002	12.34	12.34	12.21	12.33	13,889	-0.02(-0.15%)
Sep 09, 2002	12.34	12.34	12.34	12.34	10,936	-0.09(-0.73%)
Sep 06, 2002	12.00	12.44	11.98	12.44	2,624	+0.41(+3.42%)
Sep 05, 2002	11.98	12.02	11.93	12.02	6,452	-0.05(-0.38%)
Sep 04, 2002	11.98	12.07	11.93	12.07	23,403	+0.10(+0.84%)
Sep 03, 2002	12.39	12.39	11.89	11.97	14,764	-0.47(-3.75%)
Aug 30, 2002	12.62	12.62	12.34	12.44	10,717	-0.18(-1.45%)
Aug 29, 2002	12.44	12.62	12.44	12.62	25,044	+0.18(+1.47%)
Aug 28, 2002	12.59	12.62	12.44	12.44	13,451	-0.18(-1.45%)
Aug 27, 2002	12.76	12.80	12.57	12.62	3,827	-0.23(-1.78%)
Aug 26, 2002	12.53	12.85	12.48	12.85	15,310	+0.23(+1.81%)
Aug 23, 2002	12.69	12.69	12.57	12.62	6,452	-0.16(-1.29%)
Aug 22, 2002	12.62	12.85	12.62	12.78	15,092	+0.16(+1.30%)
Aug 21, 2002	12.44	12.62	12.33	12.62	4,812	+0.09(+0.73%)
Aug 20, 2002	12.67	12.67	12.48	12.53	2,515	-0.23(-1.79%)
Aug 16, 2002	12.71	12.94	12.71	12.76	2,734	-0.05(-0.36%)
Aug 15, 2002	12.94	12.94	12.76	12.80	5,577	-0.16(-1.27%)
Aug 14, 2002	13.35	13.35	12.96	12.97	9,733	-0.48(-3.54%)
Aug 13, 2002	14.06	14.06	13.44	13.44	3,718	-0.64(-4.55%)
Aug 12, 2002	14.47	14.54	14.04	14.08	7,327	-0.45(-3.08%)
Aug 07, 2002	14.90	14.90	14.26	14.53	16,842	-0.47(-3.11%)
Aug 06, 2002	14.81	15.00	14.81	15.00	3,062	+0.32(+2.18%)
Aug 05, 2002	14.72	14.86	14.49	14.68	16,951	+0.05(+0.31%)
Aug 02, 2002	14.36	14.79	14.36	14.63	8,092	+0.32(+2.24%)
Aug 01, 2002	14.08	14.31	14.07	14.31	3,609	+0.32(+2.29%)
Jul 31, 2002	14.36	14.40	13.99	13.99	3,390	-0.27(-1.92%)
Jul 30, 2002	14.13	14.26	13.90	14.26	1,421	+0.05(+0.32%)
Jul 29, 2002	13.72	14.22	13.72	14.22	3,718	+0.64(+4.71%)
Jul 26, 2002	13.56	13.58	13.49	13.58	5,358	+0.00(+0.00%)
Jul 25, 2002	13.08	13.58	13.08	13.58	10,717	+0.56(+4.28%)
Jul 24, 2002	12.62	13.02	12.53	13.02	11,920	+0.59(+4.71%)
Jul 23, 2002	12.82	12.82	12.44	12.44	5,468	-0.50(-3.89%)
Jul 22, 2002	12.53	12.94	12.53	12.94	10,827	+0.55(+4.43%)
Jul 19, 2002	12.25	12.39	12.21	12.39	6,999	+0.14(+1.12%)
Jul 17, 2002	11.69	12.25	11.64	12.25	11,811	+0.69(+5.93%)
Jul 12, 2002	11.86	11.86	11.57	11.57	579,628	-0.19(-1.63%)
Jul 11, 2002	12.16	12.16	11.75	11.76	7,546	-0.36(-2.94%)
Jul 10, 2002	12.45	12.53	12.12	12.12	13,233	-0.23(-1.85%)
Jul 09, 2002	12.78	12.78	12.34	12.34	7,108	-0.41(-3.23%)
Jul 08, 2002	12.90	12.90	12.71	12.76	2,406	-0.14(-1.06%)
Jul 05, 2002	12.89	12.89	12.89	12.89	109	+0.09(+0.71%)
Jul 04, 2002	12.98	12.98	12.67	12.80	339,028	+0.00(+0.00%)
Jul 03, 2002	12.98	12.98	12.67	12.80	3,390	-0.18(-1.41%)
Jul 02, 2002	13.44	13.45	12.98	12.98	16,076	-0.55(-4.05%)
Jul 01, 2002	13.76	13.81	13.21	13.53	46,370	-0.18(-1.33%)
Jun 28, 2002	14.36	14.58	13.94	13.72	169,295	-0.69(-4.76%)
Jun 27, 2002	13.81	14.40	13.70	14.40	34,449	+0.65(+4.72%)
Jun 26, 2002	13.72	13.79	13.72	13.75	13,233	-0.10(-0.73%)
Jun 25, 2002	14.18	14.18	13.85	13.85	9,295	-0.04(-0.26%)
Jun 21, 2002	13.86	13.86	13.86	13.89	6,671	-0.04(-0.26%)
Jun 20, 2002	13.90	14.04	13.83	13.93	8,858	+0.03(+0.20%)
Jun 19, 2002	13.91	14.16	13.90	13.90	7,874	+0.00(+0.00%)
Jun 18, 2002	14.26	14.27	13.90	13.90	6,015	-0.46(-3.18%)
Jun 17, 2002	14.53	14.62	14.34	14.36	3,718	-0.09(-0.63%)
Jun 14, 2002	14.55	14.55	14.45	14.45	164,045	-0.14(-0.94%)
Jun 12, 2002	14.54	14.63	14.49	14.58	4,374	-0.05(-0.31%)
Jun 11, 2002	14.40	14.63	14.40	14.63	4,374	+0.37(+2.56%)
Jun 10, 2002	14.28	14.33	14.26	14.26	4,155	-0.08(-0.57%)
Jun 07, 2002	14.36	14.36	14.35	14.35	2,296	+0.08(+0.58%)
Jun 06, 2002	14.72	14.72	14.26	14.26	8,202	-0.55(-3.70%)
Jun 05, 2002	14.77	14.81	14.59	14.81	18,373	-0.55(-3.57%)
May 31, 2002	15.33	15.36	15.09	15.36	24,278	+0.55(+3.70%)
May 28, 2002	14.54	14.95	14.31	14.81	22,200	+0.41(+2.86%)
May 27, 2002	14.38	14.40	14.31	14.40	3,609	+0.00(+0.00%)
May 24, 2002	14.38	14.40	14.31	14.40	3,609	-0.05(-0.32%)
May 23, 2002	14.26	14.62	14.08	14.45	11,811	+0.15(+1.02%)
May 22, 2002	14.26	14.31	14.13	14.30	8,092	+0.13(+0.90%)
May 21, 2002	14.42	14.42	13.90	14.17	142,610	-0.25(-1.71%)
May 20, 2002	14.42	14.44	14.40	14.42	9,186	-0.10(-0.69%)
May 17, 2002	14.63	14.63	14.52	14.52	14,982	-0.11(-0.75%)
May 16, 2002	14.46	14.63	14.46	14.63	7,764	+0.18(+1.27%)
May 15, 2002	14.47	14.54	14.38	14.45	12,358	+0.05(+0.32%)
May 14, 2002	14.17	14.40	14.17	14.40	9,952	+0.23(+1.61%)
May 13, 2002	14.31	14.36	14.17	14.17	20,232	-0.14(-0.96%)
May 10, 2002	14.45	14.45	14.22	14.31	26,794	-0.14(-0.95%)
May 09, 2002	14.63	14.63	14.45	14.45	4,155	-0.18(-1.25%)
May 08, 2002	14.63	14.69	14.51	14.63	8,311	+0.09(+0.63%)
May 07, 2002	14.40	14.58	14.40	14.54	5,796	-0.29(-1.97%)
May 06, 2002	14.74	14.83	14.74	14.83	437	+0.20(+1.38%)
May 03, 2002	14.54	14.63	14.54	14.63	2,187	+0.00(+0.00%)
May 02, 2002	14.77	14.86	14.61	14.63	7,874	+0.00(+0.00%)

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.