Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.94	15.05	14.90	14.93	100,876	+0.03(+0.22%)
May 29, 2003	15.29	15.40	14.88	14.90	163,306	-0.29(-1.91%)
May 28, 2003	15.11	15.32	15.11	15.18	134,196	+0.08(+0.54%)
May 27, 2003	14.97	15.18	14.91	15.10	209,991	+0.25(+1.65%)
May 23, 2003	14.48	14.88	14.48	14.86	192,599	+0.43(+2.99%)
May 22, 2003	14.58	14.58	14.39	14.43	162,391	-0.07(-0.49%)
May 21, 2003	14.47	14.61	14.39	14.50	114,973	+0.02(+0.15%)
May 20, 2003	14.78	14.88	14.47	14.47	128,338	-0.25(-1.71%)
May 19, 2003	14.86	14.86	14.71	14.73	99,045	-0.08(-0.52%)
May 16, 2003	14.75	14.91	14.70	14.80	164,771	+0.16(+1.12%)
May 15, 2003	14.59	14.67	14.53	14.64	284,138	+0.16(+1.13%)
May 14, 2003	14.52	14.54	14.37	14.47	80,737	+0.04(+0.26%)
May 13, 2003	14.45	14.47	14.32	14.44	92,821	-0.01(-0.08%)
May 12, 2003	14.47	14.48	14.37	14.45	96,665	+0.11(+0.76%)
May 09, 2003	14.26	14.34	14.21	14.34	60,782	+0.16(+1.16%)
May 08, 2003	14.34	14.35	14.15	14.17	90,624	-0.23(-1.59%)
May 07, 2003	14.29	14.45	14.26	14.40	122,662	+0.10(+0.73%)
May 06, 2003	14.09	14.47	14.09	14.30	154,518	+0.12(+0.85%)
May 05, 2003	14.61	14.61	14.16	14.18	128,521	-0.39(-2.70%)
May 02, 2003	14.34	14.67	14.13	14.57	180,699	+0.35(+2.46%)
May 01, 2003	14.20	14.34	13.98	14.22	111,678	+0.03(+0.23%)
Apr 30, 2003	14.12	14.20	13.98	14.19	130,169	+0.17(+1.21%)
Apr 29, 2003	13.87	14.04	13.85	14.02	110,213	+0.23(+1.66%)
Apr 28, 2003	13.93	13.96	13.79	13.79	136,943	-0.04(-0.28%)
Apr 25, 2003	13.94	14.04	13.81	13.83	101,059	-0.07(-0.51%)
Apr 24, 2003	13.98	14.06	13.86	13.90	108,932	-0.13(-0.93%)
Apr 23, 2003	14.04	14.04	13.87	14.03	110,213	-0.01(-0.04%)
Apr 22, 2003	13.94	14.04	13.92	14.04	76,893	+0.10(+0.71%)
Apr 21, 2003	13.98	14.00	13.92	13.94	90,074	+0.07(+0.47%)
Apr 17, 2003	13.84	13.93	13.80	13.87	54,557	+0.07(+0.48%)
Apr 16, 2003	13.81	13.96	13.80	13.81	101,242	+0.00(+0.00%)
Apr 15, 2003	13.68	13.81	13.63	13.81	119,916	+0.14(+1.00%)
Apr 14, 2003	13.66	13.79	13.66	13.67	124,859	+0.00(+0.00%)
Apr 11, 2003	13.52	13.69	13.49	13.67	61,880	+0.16(+1.17%)
Apr 10, 2003	13.66	13.74	13.49	13.51	106,735	-0.14(-1.04%)
Apr 09, 2003	13.49	13.66	13.47	13.66	107,650	+0.19(+1.38%)
Apr 08, 2003	13.66	13.67	13.47	13.47	117,536	-0.19(-1.40%)
Apr 07, 2003	13.66	13.82	13.57	13.66	148,110	+0.00(+0.00%)
Apr 04, 2003	13.74	13.74	13.60	13.66	122,479	-0.10(-0.75%)
Apr 03, 2003	13.66	13.76	13.46	13.76	117,353	+0.19(+1.41%)
Apr 02, 2003	13.38	13.58	13.34	13.57	229,031	+0.19(+1.43%)
Apr 01, 2003	13.43	13.49	13.35	13.38	294,024	-0.25(-1.84%)
Mar 31, 2003	13.76	13.76	13.61	13.63	147,378	-0.10(-0.72%)
Mar 28, 2003	13.82	13.82	13.67	13.73	128,704	-0.04(-0.32%)
Mar 27, 2003	13.87	13.87	13.66	13.78	102,524	-0.07(-0.51%)
Mar 26, 2003	13.93	14.01	13.74	13.85	164,771	-0.08(-0.59%)
Mar 25, 2003	13.74	14.01	13.69	13.93	164,771	+0.23(+1.67%)
Mar 24, 2003	13.66	13.74	13.60	13.70	169,165	+0.10(+0.72%)
Mar 21, 2003	13.23	13.69	13.23	13.60	206,146	+0.17(+1.30%)
Mar 20, 2003	13.19	13.51	13.11	13.43	129,803	+0.22(+1.65%)
Mar 19, 2003	13.19	13.21	13.08	13.21	129,070	+0.04(+0.33%)
Mar 18, 2003	13.22	13.22	13.11	13.16	96,848	+0.00(+0.00%)
Mar 17, 2003	13.00	13.16	13.00	13.16	177,220	+0.11(+0.88%)
Mar 14, 2003	12.99	13.08	12.98	13.05	85,497	+0.08(+0.59%)
Mar 13, 2003	12.89	12.97	12.88	12.97	104,538	+0.15(+1.19%)
Mar 12, 2003	12.84	12.92	12.75	12.82	100,510	-0.02(-0.13%)
Mar 11, 2003	12.89	12.99	12.84	12.84	138,956	-0.08(-0.63%)
Mar 10, 2003	12.86	12.99	12.86	12.92	122,296	+0.03(+0.21%)
Mar 07, 2003	12.84	12.92	12.81	12.89	90,990	+0.02(+0.13%)
Mar 06, 2003	12.84	12.93	12.76	12.87	65,908	+0.04(+0.30%)
Mar 05, 2003	12.77	12.95	12.77	12.84	68,837	-0.04(-0.34%)
Mar 04, 2003	12.98	13.00	12.84	12.88	80,737	-0.09(-0.72%)
Mar 03, 2003	13.08	13.11	12.89	12.97	113,325	-0.08(-0.63%)
Feb 28, 2003	13.03	13.15	13.02	13.05	87,511	+0.00(+0.00%)
Feb 27, 2003	13.10	13.14	13.02	13.05	117,170	-0.04(-0.29%)
Feb 26, 2003	13.08	13.14	13.01	13.09	60,416	+0.01(+0.08%)
Feb 25, 2003	13.03	13.08	12.92	13.08	142,435	+0.08(+0.63%)
Feb 24, 2003	13.10	13.16	12.95	13.00	121,381	-0.13(-1.00%)
Feb 21, 2003	13.10	13.16	13.02	13.13	92,088	-0.02(-0.17%)
Feb 20, 2003	13.00	13.15	12.95	13.15	67,556	+0.11(+0.88%)
Feb 19, 2003	13.04	13.08	12.84	13.04	113,142	-0.06(-0.46%)
Feb 18, 2003	13.03	13.10	12.90	13.10	172,826	+0.26(+2.04%)
Feb 14, 2003	12.92	12.92	12.81	12.84	211,822	+0.05(+0.43%)
Feb 13, 2003	12.86	12.95	12.70	12.78	83,300	-0.06(-0.47%)
Feb 12, 2003	12.93	13.02	12.84	12.84	67,006	-0.11(-0.84%)
Feb 11, 2003	13.10	13.10	12.86	12.95	80,554	+0.01(+0.08%)
Feb 10, 2003	12.62	12.95	12.59	12.94	107,650	+0.38(+3.00%)
Feb 07, 2003	12.58	12.73	12.55	12.56	75,245	+0.01(+0.09%)
Feb 06, 2003	12.61	12.62	12.54	12.55	67,556	-0.05(-0.43%)
Feb 05, 2003	12.70	12.75	12.58	12.61	73,963	+0.04(+0.35%)
Feb 04, 2003	12.62	12.62	12.45	12.56	88,610	-0.10(-0.82%)
Feb 03, 2003	12.51	12.68	12.49	12.67	88,244	+0.21(+1.71%)
Jan 31, 2003	12.45	12.53	12.37	12.45	53,276	+0.03(+0.22%)
Jan 30, 2003	12.43	12.45	12.38	12.43	94,285	+0.01(+0.04%)
Jan 29, 2003	12.48	12.54	12.42	12.42	151,772	-0.09(-0.70%)
Jan 28, 2003	12.59	12.61	12.43	12.51	231,045	-0.05(-0.39%)
Jan 27, 2003	12.81	12.86	12.56	12.56	117,902	-0.25(-1.96%)
Jan 24, 2003	12.86	12.86	12.78	12.81	95,750	+0.00(+0.00%)
Jan 23, 2003	12.72	12.81	12.71	12.81	100,693	+0.09(+0.73%)
Jan 22, 2003	12.75	12.75	12.64	12.72	114,790	+0.03(+0.22%)
Jan 21, 2003	12.67	12.75	12.60	12.69	108,932	+0.10(+0.78%)
Jan 17, 2003	12.79	12.86	12.45	12.59	152,138	-0.16(-1.29%)
Jan 16, 2003	12.92	12.92	12.75	12.75	129,070	-0.16(-1.27%)
Jan 15, 2003	12.92	12.99	12.84	12.92	92,088	+0.03(+0.21%)
Jan 14, 2003	12.86	12.95	12.73	12.89	129,070	+0.01(+0.04%)
Jan 13, 2003	12.86	12.89	12.78	12.89	93,187	+0.10(+0.81%)
Jan 10, 2003	12.78	12.83	12.56	12.78	204,316	+0.05(+0.43%)
Jan 09, 2003	12.86	12.89	12.73	12.73	105,087	-0.13(-0.98%)
Jan 08, 2003	12.95	12.97	12.84	12.85	73,414	-0.14(-1.05%)
Jan 07, 2003	13.03	13.05	12.92	12.99	123,395	+0.04(+0.34%)
Jan 06, 2003	12.88	12.95	12.84	12.95	182,529	+0.11(+0.85%)
Jan 03, 2003	12.84	12.91	12.73	12.84	56,571	+0.00(+0.00%)
Jan 02, 2003	12.73	12.89	12.69	12.84	108,199	-0.05(-0.42%)
Dec 31, 2002	12.84	12.89	12.75	12.89	91,722	+0.19(+1.51%)
Dec 30, 2002	12.73	12.74	12.56	12.70	140,421	-0.05(-0.39%)
Dec 27, 2002	12.69	12.80	12.67	12.75	94,834	-0.08(-0.64%)
Dec 26, 2002	12.77	12.83	12.73	12.83	58,219	+0.08(+0.60%)
Dec 24, 2002	12.77	12.78	12.69	12.75	61,880	+0.01(+0.04%)
Dec 23, 2002	12.62	12.86	12.60	12.75	149,026	+0.07(+0.56%)
Dec 20, 2002	12.73	12.78	12.65	12.68	99,961	-0.08(-0.60%)
Dec 19, 2002	12.73	12.83	12.60	12.75	98,679	+0.03(+0.22%)
Dec 18, 2002	12.63	12.73	12.57	12.73	65,176	+0.03(+0.21%)
Dec 17, 2002	12.78	12.78	12.64	12.70	73,231	-0.14(-1.06%)
Dec 16, 2002	12.88	12.89	12.79	12.84	129,803	-0.01(-0.04%)
Dec 13, 2002	12.88	12.89	12.73	12.84	56,754	-0.03(-0.21%)
Dec 12, 2002	12.89	12.89	12.75	12.87	46,685	+0.01(+0.09%)
Dec 11, 2002	12.78	12.89	12.73	12.86	65,725	+0.05(+0.38%)
Dec 10, 2002	12.62	12.84	12.56	12.81	80,005	+0.19(+1.52%)
Dec 09, 2002	12.73	12.75	12.57	12.62	45,403	-0.05(-0.39%)
Dec 06, 2002	12.56	12.74	12.52	12.67	65,725	+0.11(+0.87%)
Dec 05, 2002	12.62	12.72	12.40	12.56	249,902	-0.04(-0.35%)
Dec 04, 2002	12.54	12.68	12.46	12.60	99,778	+0.05(+0.39%)
Dec 03, 2002	12.53	12.56	12.43	12.55	109,481	-0.01(-0.04%)
Dec 02, 2002	12.83	12.87	12.43	12.56	146,646	-0.27(-2.13%)
Nov 29, 2002	12.89	12.89	12.68	12.83	32,771	-0.05(-0.42%)
Nov 27, 2002	12.86	12.92	12.67	12.89	164,038	+0.02(+0.17%)
Nov 26, 2002	12.89	12.97	12.84	12.86	91,173	-0.10(-0.80%)
Nov 25, 2002	12.96	12.97	12.89	12.97	140,055	+0.05(+0.38%)
Nov 22, 2002	12.86	12.97	12.81	12.92	64,260	+0.03(+0.25%)
Nov 21, 2002	12.75	12.97	12.75	12.89	90,441	+0.09(+0.68%)
Nov 20, 2002	12.89	12.97	12.75	12.80	74,330	-0.16(-1.26%)
Nov 19, 2002	12.90	12.97	12.87	12.96	156,532	+0.05(+0.38%)
Nov 18, 2002	12.70	12.91	12.59	12.91	208,527	+0.35(+2.78%)
Nov 15, 2002	12.45	12.56	12.29	12.56	184,909	+0.11(+0.88%)
Nov 14, 2002	12.54	12.54	12.38	12.45	149,941	+0.05(+0.44%)
Nov 13, 2002	12.56	12.61	12.37	12.40	150,490	-0.11(-0.87%)
Nov 12, 2002	12.51	12.64	12.38	12.51	98,496	+0.08(+0.66%)
Nov 11, 2002	12.37	12.61	12.34	12.43	69,386	+0.08(+0.66%)
Nov 08, 2002	12.34	12.51	12.30	12.34	88,976	-0.03(-0.22%)
Nov 07, 2002	12.56	12.62	12.32	12.37	76,343	-0.18(-1.44%)
Nov 06, 2002	12.40	12.56	12.30	12.55	82,019	+0.04(+0.35%)
Nov 05, 2002	12.32	12.53	12.30	12.51	128,704	+0.14(+1.10%)
Nov 04, 2002	12.45	12.53	12.34	12.37	121,747	-0.08(-0.66%)
Nov 01, 2002	12.45	12.51	12.43	12.45	66,091	-0.08(-0.65%)
Oct 31, 2002	12.51	12.62	12.46	12.54	46,868	-0.01(-0.09%)
Oct 30, 2002	12.37	12.62	12.37	12.55	347,850	+0.15(+1.19%)
Oct 29, 2002	12.40	12.44	12.34	12.40	37,348	+0.00(+0.00%)
Oct 28, 2002	12.62	12.67	12.40	12.40	45,586	-0.17(-1.39%)
Oct 25, 2002	12.51	12.64	12.40	12.57	51,628	+0.07(+0.52%)
Oct 24, 2002	12.48	12.75	12.45	12.51	60,965	+0.00(+0.00%)
Oct 23, 2002	12.32	12.56	12.30	12.51	75,062	+0.14(+1.10%)
Oct 22, 2002	12.43	12.43	12.26	12.37	50,895	+0.08(+0.62%)
Oct 21, 2002	12.25	12.30	12.07	12.30	63,345	+0.03(+0.27%)
Oct 18, 2002	12.10	12.26	11.97	12.26	53,459	+0.16(+1.31%)
Oct 17, 2002	12.10	12.37	12.08	12.10	72,865	+0.05(+0.45%)
Oct 16, 2002	12.08	12.17	11.93	12.05	96,116	+0.02(+0.18%)
Oct 15, 2002	11.58	12.21	11.58	12.03	123,395	+0.50(+4.36%)
Oct 14, 2002	11.52	11.53	11.36	11.53	93,004	+0.01(+0.05%)
Oct 11, 2002	11.09	11.58	11.09	11.52	842,163	+0.43(+3.89%)
Oct 10, 2002	11.25	11.25	10.93	11.09	140,055	-0.05(-0.49%)
Oct 09, 2002	11.42	11.42	11.03	11.14	191,317	-0.25(-2.16%)
Oct 08, 2002	11.53	11.53	11.33	11.39	164,771	-0.07(-0.57%)
Oct 07, 2002	11.74	11.77	11.36	11.45	137,492	-0.34(-2.92%)
Oct 04, 2002	12.24	12.24	11.79	11.80	160,377	-0.41(-3.36%)
Oct 03, 2002	12.40	12.40	12.15	12.21	82,751	-0.16(-1.32%)
Oct 02, 2002	12.40	12.43	12.30	12.37	93,187	-0.11(-0.92%)
Oct 01, 2002	12.56	12.58	12.33	12.49	128,887	-0.28(-2.22%)
Sep 30, 2002	12.95	12.97	12.73	12.77	109,481	-0.23(-1.77%)
Sep 27, 2002	12.92	13.03	12.92	13.00	231,778	+0.15(+1.15%)
Sep 26, 2002	12.84	12.86	12.73	12.85	76,343	+0.02(+0.13%)
Sep 25, 2002	12.73	12.84	12.64	12.84	100,510	+0.06(+0.47%)
Sep 24, 2002	12.67	12.83	12.56	12.78	89,891	-0.04(-0.34%)
Sep 23, 2002	12.86	12.87	12.70	12.82	195,711	-0.15(-1.18%)
Sep 20, 2002	12.84	13.05	12.84	12.97	43,572	+0.14(+1.06%)
Sep 19, 2002	12.95	13.04	12.79	12.84	347,850	-0.14(-1.05%)
Sep 18, 2002	13.11	13.11	12.84	12.97	55,472	-0.08(-0.59%)
Sep 17, 2002	13.00	13.13	13.00	13.05	64,809	-0.05(-0.42%)
Sep 16, 2002	13.03	13.11	13.03	13.10	75,611	+0.05(+0.42%)
Sep 13, 2002	12.84	13.08	12.75	13.05	1,501,248	+0.35(+2.75%)
Sep 12, 2002	13.07	13.07	12.62	12.70	750,624	-0.37(-2.84%)
Sep 11, 2002	13.04	13.08	12.96	13.07	50,529	+0.13(+1.01%)
Sep 10, 2002	12.75	12.94	12.73	12.94	62,063	+0.11(+0.85%)
Sep 09, 2002	12.75	12.84	12.64	12.83	72,865	+0.02(+0.17%)
Sep 06, 2002	12.67	12.84	12.51	12.81	56,388	+0.19(+1.47%)
Sep 05, 2002	12.48	12.73	12.48	12.62	34,052	-0.10(-0.77%)
Sep 04, 2002	12.48	12.78	12.43	12.72	329,542	+0.19(+1.48%)
Sep 03, 2002	12.75	12.75	12.50	12.54	103,622	-0.22(-1.71%)
Aug 30, 2002	12.61	12.80	12.51	12.75	585,852	+0.15(+1.17%)
Aug 29, 2002	12.78	12.78	12.22	12.61	2,196,948	-0.42(-3.23%)
Aug 28, 2002	12.95	13.07	12.95	13.03	60,233	+0.00(+0.00%)
Aug 27, 2002	12.99	13.25	12.84	13.03	200,288	+0.03(+0.25%)
Aug 26, 2002	12.92	13.03	12.73	12.99	60,782	+0.08(+0.59%)
Aug 23, 2002	13.05	13.05	12.79	12.92	43,206	-0.14(-1.05%)
Aug 22, 2002	13.08	13.11	12.86	13.05	56,937	-0.03(-0.21%)
Aug 21, 2002	12.92	13.08	12.84	13.08	71,400	+0.05(+0.38%)
Aug 20, 2002	12.89	13.03	12.76	13.03	74,879	-0.03(-0.21%)
Aug 16, 2002	13.03	13.10	12.84	13.06	255,212	+0.11(+0.89%)
Aug 15, 2002	12.84	13.00	12.54	12.95	276,449	+0.39(+3.13%)
Aug 14, 2002	12.32	12.55	12.01	12.55	216,948	+0.23(+1.91%)
Aug 13, 2002	12.07	12.39	11.63	12.32	756,116	-0.44(-3.47%)
Aug 12, 2002	12.70	12.78	12.54	12.76	126,324	+0.33(+2.64%)
Aug 07, 2002	12.26	12.56	12.02	12.43	77,259	+0.40(+3.31%)
Aug 06, 2002	11.82	12.13	11.82	12.03	91,722	+0.21(+1.80%)
Aug 05, 2002	12.12	12.15	11.81	11.82	80,920	-0.30(-2.48%)
Aug 02, 2002	12.50	12.50	12.00	12.12	347,850	-0.44(-3.52%)
Aug 01, 2002	12.48	12.67	12.31	12.56	68,654	+0.08(+0.66%)
Jul 31, 2002	12.43	12.56	12.29	12.48	46,685	+0.06(+0.48%)
Jul 30, 2002	12.56	12.56	12.15	12.42	82,934	-0.07(-0.52%)
Jul 29, 2002	11.96	12.83	11.85	12.49	137,492	+0.66(+5.59%)
Jul 26, 2002	11.74	12.00	11.74	11.83	96,665	+0.07(+0.56%)
Jul 25, 2002	11.49	11.88	11.33	11.76	216,216	+0.39(+3.46%)
Jul 24, 2002	10.95	11.47	10.70	11.37	241,298	+0.28(+2.51%)
Jul 23, 2002	11.16	11.44	11.03	11.09	172,277	-0.08(-0.69%)
Jul 22, 2002	11.20	11.47	10.79	11.16	265,098	-0.21(-1.87%)
Jul 19, 2002	11.80	11.83	11.14	11.38	229,214	-0.45(-3.79%)
Jul 17, 2002	11.74	12.03	11.74	11.83	133,098	-0.12(-1.01%)
Jul 12, 2002	11.72	12.07	11.72	11.95	95,567	+0.22(+1.91%)
Jul 11, 2002	12.28	12.29	11.58	11.72	230,130	-0.57(-4.66%)
Jul 10, 2002	12.51	12.61	12.13	12.30	91,173	-0.20(-1.57%)
Jul 09, 2002	12.45	12.58	12.30	12.49	55,839	+0.04(+0.35%)
Jul 08, 2002	12.40	12.45	12.40	12.45	61,331	+0.04(+0.35%)
Jul 05, 2002	12.29	12.56	12.21	12.40	43,938	+0.12(+0.98%)
Jul 04, 2002	12.30	12.30	12.12	12.28	124,310	+0.00(+0.00%)
Jul 03, 2002	12.30	12.30	12.12	12.28	124,310	-0.11(-0.93%)
Jul 02, 2002	12.56	12.64	12.34	12.40	105,819	-0.11(-0.87%)
Jul 01, 2002	12.71	12.92	12.45	12.51	119,184	-0.47(-3.62%)
Jun 28, 2002	12.57	12.98	12.56	12.98	141,886	+0.42(+3.35%)
Jun 27, 2002	12.69	12.72	12.51	12.56	77,076	-0.01(-0.04%)
Jun 26, 2002	12.51	12.56	12.36	12.56	102,158	-0.03(-0.22%)
Jun 25, 2002	12.62	12.69	12.56	12.59	96,665	-0.26(-2.00%)
Jun 21, 2002	12.64	12.81	12.61	12.85	90,257	+0.20(+1.60%)
Jun 20, 2002	12.55	12.73	12.55	12.64	86,779	+0.08(+0.65%)
Jun 19, 2002	12.73	12.83	12.56	12.56	80,371	-0.20(-1.54%)
Jun 18, 2002	12.84	12.99	12.70	12.76	82,568	-0.05(-0.38%)
Jun 17, 2002	12.59	12.84	12.56	12.81	74,696	+0.22(+1.78%)
Jun 14, 2002	12.75	12.78	12.56	12.58	131,816	-0.14(-1.07%)
Jun 12, 2002	12.95	12.95	12.70	12.72	66,274	-0.12(-0.94%)
Jun 11, 2002	12.93	12.93	12.56	12.84	162,208	+0.03(+0.26%)
Jun 10, 2002	12.67	12.91	12.67	12.81	85,314	+0.25(+1.96%)
Jun 07, 2002	12.86	12.86	12.56	12.56	94,834	-0.27(-2.13%)
Jun 06, 2002	12.67	12.86	12.62	12.84	121,930	+0.24(+1.91%)

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.