Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	14.17	14.18	14.10	14.18	13,700	+0.03(+0.21%)
Apr 29, 2003	14.09	14.15	14.00	14.15	8,200	+0.15(+1.07%)
Apr 28, 2003	14.07	14.14	14.00	14.00	10,000	-0.07(-0.50%)
Apr 25, 2003	14.02	14.07	14.02	14.07	4,600	+0.08(+0.57%)
Apr 24, 2003	14.10	14.10	13.90	13.99	26,500	-0.05(-0.36%)
Apr 23, 2003	14.17	14.17	14.03	14.04	16,200	-0.11(-0.78%)
Apr 22, 2003	14.13	14.20	14.06	14.15	19,900	+0.04(+0.28%)
Apr 21, 2003	13.99	14.11	13.96	14.11	8,600	+0.10(+0.71%)
Apr 17, 2003	13.90	14.01	13.90	14.01	11,600	+0.21(+1.52%)
Apr 16, 2003	13.98	13.98	13.80	13.80	26,100	-0.15(-1.08%)
Apr 15, 2003	13.98	13.98	13.90	13.95	8,000	+0.03(+0.22%)
Apr 14, 2003	13.85	13.92	13.85	13.92	3,900	+0.00(+0.00%)
Apr 11, 2003	13.90	13.92	13.80	13.92	24,200	+0.02(+0.14%)
Apr 10, 2003	13.83	13.90	13.77	13.90	21,400	+0.01(+0.07%)
Apr 09, 2003	13.89	13.89	13.89	13.89	4,000	+0.05(+0.36%)
Apr 08, 2003	13.93	13.94	13.80	13.84	23,500	-0.08(-0.57%)
Apr 07, 2003	13.93	13.94	13.83	13.92	14,800	-0.02(-0.14%)
Apr 04, 2003	14.01	14.01	13.94	13.94	8,200	-0.06(-0.43%)
Apr 03, 2003	13.98	14.05	13.97	14.00	17,400	+0.06(+0.43%)
Apr 02, 2003	14.05	14.05	13.90	13.94	18,500	-0.12(-0.85%)
Apr 01, 2003	14.09	14.09	13.97	14.06	12,200	+0.00(+0.00%)
Mar 31, 2003	14.05	14.09	13.98	14.06	8,800	+0.09(+0.64%)
Mar 28, 2003	13.90	13.98	13.90	13.97	16,000	+0.08(+0.58%)
Mar 27, 2003	13.90	13.94	13.85	13.89	9,900	+0.08(+0.58%)
Mar 26, 2003	13.94	13.94	13.81	13.81	4,300	-0.09(-0.65%)
Mar 25, 2003	13.88	13.92	13.82	13.90	45,700	+0.07(+0.51%)
Mar 24, 2003	13.88	13.88	13.77	13.83	17,100	+0.01(+0.07%)
Mar 21, 2003	13.92	13.92	13.82	13.82	21,000	-0.10(-0.72%)
Mar 20, 2003	13.91	13.92	13.88	13.92	11,000	+0.09(+0.65%)
Mar 19, 2003	13.93	13.93	13.83	13.83	16,400	-0.10(-0.72%)
Mar 18, 2003	13.93	13.95	13.87	13.93	11,700	+0.05(+0.36%)
Mar 17, 2003	13.92	13.92	13.88	13.88	10,300	-0.02(-0.14%)
Mar 14, 2003	13.92	13.93	13.87	13.90	18,900	+0.01(+0.07%)
Mar 13, 2003	13.95	13.95	13.87	13.89	15,300	-0.09(-0.64%)
Mar 12, 2003	13.95	13.98	13.95	13.98	1,700	+0.05(+0.36%)
Mar 11, 2003	13.95	13.95	13.86	13.93	27,300	+0.01(+0.07%)
Mar 10, 2003	13.94	13.94	13.92	13.92	10,000	+0.02(+0.14%)
Mar 07, 2003	13.94	13.95	13.87	13.90	10,200	-0.01(-0.07%)
Mar 06, 2003	13.82	13.91	13.82	13.91	8,400	-0.04(-0.29%)
Mar 05, 2003	13.92	13.95	13.87	13.95	8,200	+0.07(+0.50%)
Mar 04, 2003	13.90	13.93	13.86	13.88	29,100	+0.12(+0.87%)
Mar 03, 2003	13.84	13.84	13.73	13.76	6,000	-0.04(-0.29%)
Feb 28, 2003	13.84	13.84	13.72	13.80	18,900	+0.06(+0.44%)
Feb 27, 2003	13.79	13.79	13.72	13.74	6,700	+0.06(+0.44%)
Feb 26, 2003	13.83	13.83	13.66	13.68	28,200	-0.06(-0.44%)
Feb 25, 2003	13.83	13.85	13.74	13.74	17,500	-0.06(-0.43%)
Feb 24, 2003	13.80	13.81	13.70	13.80	13,500	+0.06(+0.44%)
Feb 21, 2003	13.78	13.78	13.69	13.74	5,600	+0.02(+0.15%)
Feb 20, 2003	13.90	13.90	13.67	13.72	19,500	-0.08(-0.58%)
Feb 19, 2003	13.75	13.94	13.75	13.80	22,500	-0.01(-0.07%)
Feb 18, 2003	13.80	13.81	13.75	13.81	7,400	+0.03(+0.22%)
Feb 14, 2003	13.78	13.78	13.78	13.78	3,500	+0.01(+0.07%)
Feb 13, 2003	13.81	13.86	13.70	13.77	14,700	-0.08(-0.58%)
Feb 12, 2003	13.89	13.89	13.81	13.85	5,400	+0.00(+0.00%)
Feb 11, 2003	13.90	13.90	13.85	13.85	7,400	-0.07(-0.50%)
Feb 10, 2003	13.92	13.92	13.90	13.92	6,200	+0.03(+0.22%)
Feb 07, 2003	13.77	13.89	13.77	13.89	5,400	+0.16(+1.17%)
Feb 06, 2003	13.90	13.90	13.70	13.73	14,400	-0.09(-0.65%)
Feb 05, 2003	13.95	13.95	13.82	13.82	4,200	-0.12(-0.86%)
Feb 04, 2003	13.90	13.94	13.90	13.94	9,700	+0.16(+1.16%)
Feb 03, 2003	13.90	13.90	13.78	13.78	15,000	-0.02(-0.14%)
Jan 31, 2003	13.84	13.92	13.80	13.80	7,200	-0.04(-0.29%)
Jan 30, 2003	13.72	13.84	13.72	13.84	5,400	+0.06(+0.44%)
Jan 29, 2003	13.79	13.79	13.77	13.78	11,800	+0.11(+0.80%)
Jan 28, 2003	13.76	13.84	13.67	13.67	27,400	-0.05(-0.36%)
Jan 27, 2003	13.73	13.76	13.72	13.72	3,300	+0.02(+0.15%)
Jan 24, 2003	13.72	13.72	13.65	13.70	10,200	-0.02(-0.15%)
Jan 23, 2003	13.60	13.72	13.57	13.72	40,900	-0.08(-0.58%)
Jan 22, 2003	13.85	13.85	13.65	13.80	31,400	+0.05(+0.36%)
Jan 21, 2003	13.89	13.92	13.75	13.75	17,700	-0.13(-0.94%)
Jan 17, 2003	13.75	13.88	13.75	13.88	10,500	+0.23(+1.68%)
Jan 16, 2003	13.70	13.75	13.62	13.65	12,400	+0.05(+0.37%)
Jan 15, 2003	13.80	13.80	13.58	13.60	30,400	-0.12(-0.87%)
Jan 14, 2003	13.95	13.95	13.72	13.72	12,400	-0.18(-1.29%)
Jan 13, 2003	14.12	14.12	13.90	13.90	3,100	-0.19(-1.35%)
Jan 10, 2003	14.00	14.10	13.92	14.09	4,400	+0.18(+1.29%)
Jan 09, 2003	14.19	14.19	13.91	13.91	10,200	-0.19(-1.35%)
Jan 08, 2003	14.23	14.23	14.10	14.10	7,300	+0.00(+0.00%)
Jan 07, 2003	14.28	14.28	14.07	14.10	24,100	-0.18(-1.26%)
Jan 06, 2003	14.30	14.30	14.28	14.28	10,000	+0.02(+0.14%)
Jan 03, 2003	14.20	14.27	14.15	14.26	7,700	+0.06(+0.42%)
Jan 02, 2003	14.14	14.20	14.14	14.20	8,200	+0.20(+1.43%)
Dec 31, 2002	13.98	14.10	13.98	14.00	35,200	+0.15(+1.08%)
Dec 30, 2002	13.84	13.98	13.84	13.85	24,100	+0.05(+0.36%)
Dec 27, 2002	13.59	13.80	13.59	13.80	9,600	+0.25(+1.85%)
Dec 26, 2002	13.70	13.70	13.51	13.55	42,500	-0.08(-0.59%)
Dec 24, 2002	13.73	13.73	13.61	13.63	8,200	+0.07(+0.52%)
Dec 23, 2002	13.75	13.75	13.56	13.56	35,400	-0.09(-0.66%)
Dec 20, 2002	13.93	13.94	13.65	13.65	21,000	-0.27(-1.94%)
Dec 19, 2002	13.85	13.92	13.80	13.92	12,700	+0.07(+0.51%)
Dec 18, 2002	13.90	13.99	13.81	13.85	12,100	-0.04(-0.29%)
Dec 17, 2002	13.75	13.89	13.75	13.89	11,600	+0.09(+0.65%)
Dec 16, 2002	13.75	13.80	13.70	13.80	10,100	+0.01(+0.07%)
Dec 13, 2002	13.80	13.80	13.75	13.79	7,300	+0.00(+0.00%)
Dec 12, 2002	13.62	13.87	13.62	13.79	15,800	+0.02(+0.15%)
Dec 11, 2002	13.62	13.77	13.62	13.77	7,700	+0.00(+0.00%)
Dec 10, 2002	13.94	13.94	13.69	13.77	16,400	-0.13(-0.94%)
Dec 09, 2002	13.94	13.94	13.78	13.90	8,600	+0.04(+0.29%)
Dec 06, 2002	13.91	13.91	13.86	13.86	9,800	-0.01(-0.07%)
Dec 05, 2002	13.85	13.96	13.65	13.87	22,400	-0.07(-0.50%)
Dec 04, 2002	13.90	13.99	13.85	13.94	12,800	+0.12(+0.87%)
Dec 03, 2002	13.70	13.90	13.70	13.82	19,100	+0.03(+0.22%)
Dec 02, 2002	13.66	13.79	13.66	13.79	11,500	+0.13(+0.95%)
Nov 29, 2002	13.66	13.66	13.66	13.66	1,600	-0.04(-0.29%)
Nov 27, 2002	13.70	13.70	13.70	13.70	2,700	+0.14(+1.03%)
Nov 26, 2002	13.66	13.68	13.55	13.56	20,700	-0.05(-0.37%)
Nov 25, 2002	13.78	13.79	13.47	13.61	46,100	-0.13(-0.95%)
Nov 22, 2002	13.95	13.97	13.70	13.74	20,200	-0.14(-1.01%)
Nov 21, 2002	14.20	14.28	13.88	13.88	31,000	-0.22(-1.56%)
Nov 20, 2002	14.15	14.24	14.10	14.10	21,500	-0.05(-0.35%)
Nov 19, 2002	14.21	14.25	14.10	14.15	9,700	-0.04(-0.28%)
Nov 18, 2002	14.19	14.21	14.19	14.19	20,500	-0.02(-0.14%)
Nov 15, 2002	14.21	14.21	14.20	14.21	4,400	+0.00(+0.00%)
Nov 14, 2002	14.21	14.21	14.10	14.21	7,000	+0.05(+0.35%)
Nov 13, 2002	14.15	14.18	14.04	14.16	7,100	+0.11(+0.78%)
Nov 12, 2002	14.16	14.16	14.04	14.05	9,800	-0.08(-0.57%)
Nov 11, 2002	14.18	14.18	14.06	14.13	10,400	-0.02(-0.14%)
Nov 08, 2002	14.01	14.15	14.00	14.15	7,900	+0.12(+0.86%)
Nov 07, 2002	13.86	14.03	13.77	14.03	22,400	+0.03(+0.21%)
Nov 06, 2002	13.90	14.00	13.85	14.00	9,800	+0.15(+1.08%)
Nov 05, 2002	13.82	14.00	13.82	13.85	44,800	+0.03(+0.22%)
Nov 04, 2002	13.75	13.87	13.75	13.82	25,600	+0.12(+0.88%)
Nov 01, 2002	13.68	13.70	13.63	13.70	19,000	+0.09(+0.66%)
Oct 31, 2002	13.65	13.69	13.56	13.61	26,000	+0.06(+0.44%)
Oct 30, 2002	13.68	13.70	13.54	13.55	38,800	-0.14(-1.02%)
Oct 29, 2002	13.60	13.74	13.60	13.69	34,500	+0.14(+1.03%)
Oct 28, 2002	14.00	14.00	13.54	13.55	63,500	-0.45(-3.21%)
Oct 25, 2002	14.04	14.04	13.90	14.00	2,600	+0.04(+0.29%)
Oct 24, 2002	13.96	13.96	13.96	13.96	90,000	+0.12(+0.87%)
Oct 23, 2002	14.10	14.20	13.84	13.84	31,700	-0.23(-1.63%)
Oct 22, 2002	14.22	14.35	14.05	14.07	2,950,000	-0.28(-1.95%)
Oct 21, 2002	14.50	14.50	14.21	14.35	10,800	+0.02(+0.14%)
Oct 18, 2002	14.63	14.63	14.33	14.33	8,400	-0.17(-1.17%)
Oct 17, 2002	14.65	14.67	14.38	14.50	22,900	+0.00(+0.00%)
Oct 16, 2002	14.71	14.71	14.40	14.50	13,300	-0.10(-0.68%)
Oct 15, 2002	14.90	14.95	14.60	14.60	15,900	-0.20(-1.35%)
Oct 14, 2002	14.80	14.99	14.80	14.80	3,800	-0.20(-1.33%)
Oct 11, 2002	14.80	15.00	14.75	15.00	10,300	+0.02(+0.13%)
Oct 10, 2002	15.15	15.15	14.98	14.98	14,400	-0.37(-2.41%)
Oct 09, 2002	15.25	15.35	15.20	15.35	4,200	+0.00(+0.00%)
Oct 08, 2002	14.99	15.35	14.97	15.35	26,000	+0.31(+2.06%)
Oct 07, 2002	15.05	15.07	15.04	15.04	650,000	+0.00(+0.00%)
Oct 04, 2002	15.05	15.05	14.90	15.04	2,200,000	-0.01(-0.07%)
Oct 03, 2002	15.04	15.05	15.04	15.05	3,600	+0.05(+0.33%)
Oct 02, 2002	14.95	15.07	14.95	15.00	20,700	+0.00(+0.00%)
Oct 01, 2002	14.99	15.00	14.99	15.00	11,800	+0.01(+0.07%)
Sep 30, 2002	14.88	15.00	14.87	14.99	3,700	+0.15(+1.01%)
Sep 27, 2002	14.80	14.84	14.75	14.84	7,800	+0.07(+0.47%)
Sep 26, 2002	14.75	14.82	14.71	14.77	19,500	+0.04(+0.27%)
Sep 25, 2002	14.99	14.99	14.67	14.73	32,400	-0.27(-1.80%)
Sep 24, 2002	15.12	15.20	15.00	15.00	60,000	-0.03(-0.20%)
Sep 23, 2002	15.25	15.25	15.03	15.03	19,200	-0.12(-0.79%)
Sep 20, 2002	15.15	15.25	15.11	15.15	1,300	+0.04(+0.26%)
Sep 19, 2002	15.05	15.20	15.05	15.11	15,300	-0.09(-0.59%)
Sep 18, 2002	15.18	15.20	15.08	15.20	23,800	+0.14(+0.93%)
Sep 17, 2002	15.15	15.20	15.06	15.06	50,000	-0.02(-0.13%)
Sep 16, 2002	15.06	15.20	15.03	15.08	20,600	+0.05(+0.33%)
Sep 13, 2002	15.00	15.03	14.90	15.03	16,700	+0.14(+0.94%)
Sep 12, 2002	14.94	15.00	14.88	14.89	6,600	+0.08(+0.54%)
Sep 11, 2002	14.80	14.89	14.80	14.81	5,000	+0.05(+0.34%)
Sep 10, 2002	14.75	14.83	14.71	14.76	8,900	+0.03(+0.20%)
Sep 09, 2002	14.75	14.82	14.73	14.73	9,400	+0.01(+0.07%)
Sep 06, 2002	14.91	14.91	14.72	14.72	19,400	-0.22(-1.47%)
Sep 05, 2002	14.97	15.07	14.87	14.94	12,200	-0.13(-0.86%)
Sep 04, 2002	15.15	15.19	15.07	15.07	9,600	-0.13(-0.86%)
Sep 03, 2002	14.90	15.25	14.85	15.20	34,900	+0.37(+2.49%)
Aug 30, 2002	14.62	14.83	14.62	14.83	5,100	+0.21(+1.44%)
Aug 29, 2002	14.44	14.62	14.40	14.62	14,500	+0.12(+0.83%)
Aug 28, 2002	14.47	14.50	14.47	14.50	12,600	+0.01(+0.07%)
Aug 27, 2002	14.51	14.60	14.25	14.49	55,900	-0.06(-0.41%)
Aug 26, 2002	14.65	14.74	14.55	14.55	11,300	-0.18(-1.22%)
Aug 23, 2002	14.67	14.73	14.65	14.73	9,700	+0.04(+0.27%)
Aug 22, 2002	14.67	14.73	14.65	14.69	23,100	+0.04(+0.27%)
Aug 21, 2002	14.65	14.73	14.64	14.65	13,400	-0.05(-0.34%)
Aug 20, 2002	14.77	14.77	14.56	14.70	22,100	+0.08(+0.55%)
Aug 16, 2002	14.60	14.62	14.48	14.62	7,800	+0.10(+0.69%)
Aug 15, 2002	14.50	14.63	14.50	14.52	8,300	+0.04(+0.28%)
Aug 14, 2002	14.45	14.48	14.36	14.48	18,100	+0.08(+0.56%)
Aug 13, 2002	14.44	14.44	14.40	14.40	4,300	-0.01(-0.07%)
Aug 12, 2002	14.40	14.44	14.40	14.41	800	+0.06(+0.42%)
Aug 07, 2002	14.27	14.36	14.24	14.35	4,800	-0.04(-0.28%)
Aug 06, 2002	14.31	14.39	14.28	14.39	9,800	+0.01(+0.07%)
Aug 05, 2002	14.30	14.41	14.30	14.38	14,500	+0.01(+0.07%)
Aug 02, 2002	14.30	14.38	14.30	14.37	16,300	-0.04(-0.28%)
Aug 01, 2002	14.31	14.41	14.28	14.41	14,500	-0.01(-0.07%)
Jul 31, 2002	14.41	14.42	14.40	14.42	6,300	+0.00(+0.00%)
Jul 30, 2002	14.30	14.42	14.18	14.42	18,000	+0.12(+0.84%)
Jul 29, 2002	14.17	14.30	14.05	14.30	19,400	+0.08(+0.56%)
Jul 26, 2002	14.11	14.23	14.11	14.22	14,000	+0.17(+1.21%)
Jul 25, 2002	14.39	14.45	14.05	14.05	40,300	-0.35(-2.43%)
Jul 24, 2002	14.47	14.47	14.23	14.40	15,100	-0.07(-0.48%)
Jul 23, 2002	14.40	14.47	14.26	14.47	18,100	-0.03(-0.21%)
Jul 22, 2002	14.52	14.52	14.41	14.50	7,300	-0.13(-0.89%)
Jul 19, 2002	14.55	14.63	14.44	14.63	6,100	+0.08(+0.55%)
Jul 17, 2002	14.58	14.60	14.55	14.55	3,800	+0.07(+0.48%)
Jul 12, 2002	14.46	14.48	14.40	14.48	4,800	-0.02(-0.14%)
Jul 11, 2002	14.42	14.50	14.42	14.50	3,900	+0.07(+0.49%)
Jul 10, 2002	14.32	14.44	14.32	14.43	4,000	+0.03(+0.21%)
Jul 09, 2002	14.35	14.40	14.35	14.40	400,000	+0.05(+0.35%)
Jul 08, 2002	14.35	14.35	14.35	14.35	200	+0.00(+0.00%)
Jul 05, 2002	14.28	14.35	14.28	14.35	2,000	+0.07(+0.49%)
Jul 04, 2002	14.24	14.28	14.24	14.28	1,800	+0.00(+0.00%)
Jul 03, 2002	14.24	14.28	14.24	14.28	1,800	-0.02(-0.14%)
Jul 02, 2002	14.35	14.35	14.30	14.30	5,700	-0.02(-0.14%)
Jul 01, 2002	14.22	14.32	14.22	14.32	9,500	+0.11(+0.77%)
Jun 28, 2002	14.12	14.21	14.12	14.21	7,200	+0.11(+0.78%)
Jun 27, 2002	14.14	14.15	14.10	14.10	11,400	+0.00(+0.00%)
Jun 26, 2002	14.13	14.14	14.10	14.10	9,700	-0.01(-0.07%)
Jun 25, 2002	14.16	14.16	14.05	14.11	19,000	-0.05(-0.35%)
Jun 21, 2002	14.19	14.21	14.16	14.16	3,200	+0.01(+0.07%)
Jun 20, 2002	14.16	14.16	14.15	14.15	3,500	-0.01(-0.07%)
Jun 19, 2002	14.15	14.21	14.15	14.16	10,000	-0.01(-0.07%)
Jun 18, 2002	14.20	14.20	14.16	14.17	5,300	+0.01(+0.07%)
Jun 17, 2002	14.23	14.24	14.16	14.16	6,700	-0.06(-0.42%)
Jun 14, 2002	14.16	14.27	14.16	14.22	13,100	+0.02(+0.14%)
Jun 12, 2002	14.28	14.28	14.16	14.20	6,500	-0.07(-0.49%)
Jun 11, 2002	14.20	14.27	14.10	14.27	14,200	-0.07(-0.49%)
Jun 10, 2002	14.32	14.34	14.21	14.34	4,300	+0.02(+0.14%)
Jun 07, 2002	14.22	14.35	14.21	14.32	5,200	-0.03(-0.21%)
Jun 06, 2002	14.22	14.35	14.21	14.35	4,300	-0.04(-0.28%)
Jun 05, 2002	14.25	14.39	14.25	14.39	10,800	+0.05(+0.35%)
May 31, 2002	14.43	14.43	14.31	14.34	3,400	+0.09(+0.63%)
May 28, 2002	14.15	14.25	14.10	14.25	4,400	-0.05(-0.35%)
May 27, 2002	14.05	14.35	14.05	14.30	25,100	+0.00(+0.00%)
May 24, 2002	14.05	14.35	14.05	14.30	25,100	+0.26(+1.85%)
May 23, 2002	14.05	14.05	14.00	14.04	9,400	-0.10(-0.71%)
May 22, 2002	14.12	14.14	14.04	14.14	11,600	+0.02(+0.14%)
May 21, 2002	14.16	14.19	14.05	14.12	17,700	+0.03(+0.21%)
May 20, 2002	14.10	14.21	14.09	14.09	3,800	+0.04(+0.28%)
May 17, 2002	14.10	14.30	14.00	14.05	44,400	-0.01(-0.07%)
May 16, 2002	14.20	14.20	14.00	14.06	24,500	-0.07(-0.50%)
May 15, 2002	14.39	14.39	14.13	14.13	7,400	-0.12(-0.84%)
May 14, 2002	14.30	14.30	14.25	14.25	8,000	-0.19(-1.32%)
May 13, 2002	14.42	14.44	14.33	14.44	10,400	+0.02(+0.14%)
May 10, 2002	14.42	14.42	14.42	14.42	4,000	-0.03(-0.21%)
May 09, 2002	14.47	14.48	14.37	14.45	5,600	+0.08(+0.56%)
May 08, 2002	14.50	14.50	14.37	14.37	2,300	-0.13(-0.90%)
May 07, 2002	14.65	14.65	14.50	14.50	5,200	-0.05(-0.34%)
May 06, 2002	14.43	14.67	14.43	14.55	4,500	+0.17(+1.18%)
May 03, 2002	14.44	14.44	14.35	14.38	7,200	-0.12(-0.83%)
May 02, 2002	14.58	14.58	14.40	14.50	5,300	-0.09(-0.62%)

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.