Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	17.90	17.90	17.80	17.80	9,800	+0.39(+2.24%)
May 29, 2003	17.54	17.54	17.41	17.41	2,200	-0.24(-1.36%)
May 28, 2003	17.91	17.91	17.65	17.65	6,900	-0.26(-1.45%)
May 27, 2003	17.90	18.03	17.82	17.91	9,700	+0.41(+2.34%)
May 23, 2003	17.60	17.60	17.50	17.50	5,700	+0.00(+0.00%)
May 22, 2003	17.49	17.55	17.31	17.50	17,700	+0.19(+1.10%)
May 21, 2003	17.15	17.35	17.11	17.31	18,500	+1.12(+6.92%)
May 20, 2003	16.02	16.20	16.00	16.19	16,600	+0.62(+3.98%)
May 19, 2003	15.60	15.71	15.57	15.57	11,300	+0.37(+2.43%)
May 16, 2003	15.18	15.34	15.15	15.20	12,600	+0.00(+0.00%)
May 15, 2003	15.28	15.28	15.11	15.20	6,700	+0.10(+0.66%)
May 14, 2003	15.05	15.12	15.00	15.10	8,300	-0.25(-1.63%)
May 13, 2003	15.32	15.38	15.22	15.35	11,000	-0.05(-0.32%)
May 12, 2003	15.15	15.40	15.15	15.40	12,500	+0.75(+5.12%)
May 09, 2003	14.75	14.75	14.55	14.65	13,400	-0.15(-1.01%)
May 08, 2003	14.98	14.98	14.70	14.80	15,800	-0.18(-1.20%)
May 07, 2003	15.05	15.05	14.94	14.98	2,900	-0.39(-2.54%)
May 06, 2003	15.24	15.39	15.19	15.37	6,100	-0.07(-0.45%)
May 05, 2003	15.41	15.60	15.35	15.44	6,100	+0.05(+0.32%)
May 02, 2003	15.31	15.39	15.30	15.39	2,000	+0.04(+0.26%)
May 01, 2003	15.43	15.43	15.35	15.35	1,700	-0.11(-0.71%)
Apr 30, 2003	15.58	15.58	15.46	15.46	1,700	-0.22(-1.40%)
Apr 29, 2003	15.59	15.74	15.59	15.68	3,800	+0.38(+2.48%)
Apr 28, 2003	15.05	15.30	15.05	15.30	17,800	+0.47(+3.17%)
Apr 25, 2003	14.99	14.99	14.75	14.83	5,200	-0.18(-1.20%)
Apr 24, 2003	15.04	15.15	14.96	15.01	6,200	-0.02(-0.13%)
Apr 23, 2003	15.00	15.22	14.75	15.03	20,800	-1.06(-6.59%)
Apr 22, 2003	16.14	16.21	16.00	16.09	10,300	-0.30(-1.83%)
Apr 21, 2003	16.48	16.48	16.38	16.39	1,400	-0.07(-0.43%)
Apr 17, 2003	16.39	16.48	16.39	16.46	1,500	+0.26(+1.60%)
Apr 16, 2003	16.30	16.30	16.15	16.20	3,000	-0.46(-2.76%)
Apr 15, 2003	16.60	16.70	16.46	16.66	15,100	+0.41(+2.52%)
Apr 14, 2003	16.27	16.30	16.20	16.25	5,000	-0.14(-0.85%)
Apr 11, 2003	16.30	16.42	16.30	16.39	6,300	+0.09(+0.55%)
Apr 10, 2003	16.39	16.39	16.30	16.30	600	-0.20(-1.21%)
Apr 09, 2003	16.56	16.64	16.49	16.50	1,200	-0.02(-0.12%)
Apr 08, 2003	16.73	16.73	16.50	16.52	3,700	-0.31(-1.84%)
Apr 07, 2003	16.95	16.99	16.81	16.83	5,200	-0.02(-0.12%)
Apr 04, 2003	16.98	17.00	16.85	16.85	1,900	-0.14(-0.82%)
Apr 03, 2003	17.05	17.05	16.93	16.99	1,400	-0.06(-0.35%)
Apr 02, 2003	17.15	17.15	17.05	17.05	4,400	+0.15(+0.89%)
Apr 01, 2003	16.72	16.97	16.72	16.90	20,200	+0.20(+1.20%)
Mar 31, 2003	16.65	16.79	16.62	16.70	10,700	-0.29(-1.71%)
Mar 28, 2003	17.10	17.10	16.88	16.99	4,900	+0.24(+1.43%)
Mar 27, 2003	16.85	16.85	16.66	16.75	3,900	-0.04(-0.24%)
Mar 26, 2003	16.70	16.83	16.70	16.79	5,400	+0.14(+0.84%)
Mar 25, 2003	16.59	16.65	16.56	16.65	1,500	+0.61(+3.80%)
Mar 24, 2003	16.10	16.10	15.97	16.04	2,900	-0.30(-1.84%)
Mar 21, 2003	16.23	16.41	16.21	16.34	7,100	+0.08(+0.49%)
Mar 20, 2003	15.94	16.32	15.94	16.26	6,000	+0.38(+2.39%)
Mar 19, 2003	15.78	15.93	15.70	15.88	6,900	+0.74(+4.89%)
Mar 18, 2003	15.11	15.15	15.11	15.14	1,400	+0.21(+1.41%)
Mar 17, 2003	15.00	15.00	14.83	14.93	9,800	-0.18(-1.19%)
Mar 14, 2003	15.29	15.29	15.08	15.11	4,400	-0.22(-1.44%)
Mar 13, 2003	14.92	15.33	14.92	15.33	7,100	+0.36(+2.40%)
Mar 12, 2003	14.82	15.02	14.82	14.97	2,900	+0.23(+1.56%)
Mar 11, 2003	14.51	14.83	14.51	14.74	5,300	+0.32(+2.22%)
Mar 10, 2003	14.95	15.00	14.35	14.42	17,600	-0.53(-3.55%)
Mar 07, 2003	14.88	14.95	14.75	14.95	6,500	-0.11(-0.73%)
Mar 06, 2003	15.20	15.23	15.06	15.06	7,200	-1.04(-6.46%)
Mar 05, 2003	16.00	16.20	16.00	16.10	9,600	+0.19(+1.19%)
Mar 04, 2003	16.20	16.20	15.90	15.91	8,000	-0.52(-3.16%)
Mar 03, 2003	16.70	16.75	16.43	16.43	12,000	-0.22(-1.32%)
Feb 28, 2003	16.71	16.71	16.50	16.65	14,000	+0.63(+3.93%)
Feb 27, 2003	15.95	16.05	15.93	16.02	14,400	+0.18(+1.14%)
Feb 26, 2003	15.97	16.01	15.78	15.84	20,600	-0.13(-0.81%)
Feb 25, 2003	16.00	16.05	15.79	15.97	13,200	-0.20(-1.24%)
Feb 24, 2003	16.53	16.53	16.15	16.17	22,000	-0.35(-2.12%)
Feb 21, 2003	16.75	16.75	16.50	16.52	1,900	-0.31(-1.84%)
Feb 20, 2003	16.51	17.12	16.51	16.83	24,000	+0.34(+2.06%)
Feb 19, 2003	16.10	16.59	16.10	16.49	26,800	+0.37(+2.30%)
Feb 18, 2003	16.18	16.18	16.02	16.12	14,900	-0.43(-2.60%)
Feb 14, 2003	16.70	16.75	16.47	16.55	183,000	-1.12(-6.34%)
Feb 13, 2003	17.99	18.09	17.20	17.67	23,700	-0.59(-3.23%)
Feb 12, 2003	18.21	18.40	18.21	18.26	6,100	+0.07(+0.38%)
Feb 11, 2003	18.75	18.75	18.19	18.19	9,600	-0.61(-3.24%)
Feb 10, 2003	18.65	18.80	18.65	18.80	5,500	+0.20(+1.08%)
Feb 07, 2003	18.50	18.98	18.50	18.60	19,000	+0.15(+0.81%)
Feb 06, 2003	18.11	18.45	18.11	18.45	20,500	+0.66(+3.71%)
Feb 05, 2003	18.05	18.10	17.77	17.79	14,800	-0.17(-0.95%)
Feb 04, 2003	17.95	18.30	17.95	17.96	38,400	+0.08(+0.45%)
Feb 03, 2003	17.65	17.99	17.60	17.88	25,100	+0.40(+2.29%)
Jan 31, 2003	17.48	17.48	17.40	17.48	8,500	-0.03(-0.17%)
Jan 30, 2003	17.45	17.51	17.35	17.51	18,100	+0.11(+0.63%)
Jan 29, 2003	17.23	17.41	17.23	17.40	3,600	+0.20(+1.16%)
Jan 28, 2003	17.12	17.20	17.11	17.20	3,500	+0.07(+0.41%)
Jan 27, 2003	16.89	17.13	16.88	17.13	20,100	+0.15(+0.88%)
Jan 24, 2003	16.90	16.99	16.86	16.98	81,000	-0.16(-0.93%)
Jan 23, 2003	16.87	17.14	16.87	17.14	27,400	+0.17(+1.00%)
Jan 22, 2003	17.00	17.05	16.91	16.97	6,800	+0.05(+0.30%)
Jan 21, 2003	16.90	17.05	16.89	16.92	9,600	+0.33(+1.99%)
Jan 17, 2003	16.65	16.65	16.55	16.59	1,100	-0.36(-2.12%)
Jan 16, 2003	16.85	16.97	16.83	16.95	3,700	+0.37(+2.23%)
Jan 15, 2003	16.65	16.65	16.58	16.58	4,100	-0.53(-3.10%)
Jan 14, 2003	17.10	17.20	17.08	17.11	5,700	-0.37(-2.12%)
Jan 13, 2003	17.45	17.53	17.36	17.48	9,800	+0.32(+1.86%)
Jan 10, 2003	17.15	17.30	17.08	17.16	5,300	-0.09(-0.52%)
Jan 09, 2003	16.95	17.38	16.94	17.25	21,800	+0.97(+5.96%)
Jan 08, 2003	16.35	16.35	16.25	16.28	3,900	-0.02(-0.12%)
Jan 07, 2003	16.10	16.36	16.10	16.30	5,200	+0.35(+2.19%)
Jan 06, 2003	15.89	15.95	15.60	15.95	9,600	+0.05(+0.31%)
Jan 03, 2003	15.55	15.90	15.49	15.90	19,300	+0.71(+4.67%)
Jan 02, 2003	14.98	15.15	14.98	15.19	5,100	+0.24(+1.61%)
Dec 31, 2002	14.80	14.97	14.80	14.95	2,300	+0.15(+1.01%)
Dec 30, 2002	15.00	15.02	14.69	14.80	10,300	-0.59(-3.83%)
Dec 27, 2002	15.71	15.71	15.19	15.39	6,600	-0.37(-2.35%)
Dec 26, 2002	15.52	15.76	15.52	15.76	2,800	+0.22(+1.42%)
Dec 24, 2002	15.65	15.65	15.54	15.54	900	-0.13(-0.83%)
Dec 23, 2002	15.95	15.95	15.50	15.67	6,400	-0.23(-1.45%)
Dec 20, 2002	15.90	16.00	15.82	15.90	7,200	+0.10(+0.63%)
Dec 19, 2002	15.75	15.85	15.73	15.80	17,500	-0.15(-0.94%)
Dec 18, 2002	16.00	16.00	15.88	15.95	20,100	+0.51(+3.30%)
Dec 17, 2002	15.25	15.44	15.21	15.44	16,600	+0.41(+2.73%)
Dec 16, 2002	14.76	15.10	14.66	15.03	6,700	+0.37(+2.52%)
Dec 13, 2002	14.76	14.79	14.66	14.66	3,000	-0.20(-1.35%)
Dec 12, 2002	14.91	15.05	14.85	14.86	14,900	+0.05(+0.34%)
Dec 11, 2002	14.76	14.81	14.75	14.81	4,600	-0.05(-0.34%)
Dec 10, 2002	14.60	14.86	14.60	14.86	10,000	+0.50(+3.48%)
Dec 09, 2002	14.10	14.36	14.10	14.36	9,500	-0.24(-1.64%)
Dec 06, 2002	14.42	14.63	14.42	14.60	6,400	+0.61(+4.36%)
Dec 05, 2002	14.13	14.13	13.98	13.99	12,000	-0.11(-0.78%)
Dec 04, 2002	14.15	14.15	13.90	14.10	4,900	-0.25(-1.74%)
Dec 03, 2002	14.35	14.35	14.35	14.35	1,100	+0.00(+0.00%)
Dec 02, 2002	14.20	14.45	14.20	14.35	15,000	+0.61(+4.44%)
Nov 29, 2002	13.40	13.76	13.40	13.74	11,500	+0.84(+6.51%)
Nov 27, 2002	12.92	13.00	12.90	12.90	1,700	+0.01(+0.08%)
Nov 26, 2002	12.90	12.90	12.85	12.89	2,600	+0.08(+0.62%)
Nov 25, 2002	12.81	12.88	12.81	12.81	2,600	+0.20(+1.59%)
Nov 22, 2002	12.66	12.66	12.61	12.61	200	-0.05(-0.39%)
Nov 21, 2002	12.70	12.70	12.66	12.66	600	-0.05(-0.39%)
Nov 20, 2002	12.74	12.74	12.71	12.71	700	-0.11(-0.86%)
Nov 19, 2002	12.84	12.84	12.82	12.82	300	-0.09(-0.70%)
Nov 18, 2002	13.02	13.02	12.90	12.91	700	-0.12(-0.92%)
Nov 15, 2002	12.85	13.05	12.85	13.03	2,200	+0.25(+1.96%)
Nov 14, 2002	12.65	12.78	12.65	12.78	500	+0.13(+1.03%)
Nov 13, 2002	12.88	12.88	12.57	12.65	4,400	-0.24(-1.86%)
Nov 12, 2002	12.90	13.00	12.75	12.89	7,000	-0.11(-0.85%)
Nov 11, 2002	13.12	13.12	13.00	13.00	1,400	-0.07(-0.54%)
Nov 08, 2002	12.88	13.14	12.88	13.07	6,300	+0.38(+2.99%)
Nov 07, 2002	12.69	12.69	12.69	12.69	300	+0.04(+0.32%)
Nov 06, 2002	12.82	12.82	12.59	12.65	2,600	-0.27(-2.09%)
Nov 05, 2002	12.90	12.92	12.90	12.92	400	-0.06(-0.46%)
Nov 04, 2002	13.05	13.06	12.98	12.98	1,900	-0.10(-0.76%)
Nov 01, 2002	12.59	13.50	12.54	13.08	4,300	+0.44(+3.48%)
Oct 31, 2002	12.80	12.80	12.56	12.64	3,000	-0.21(-1.63%)
Oct 30, 2002	12.96	12.96	12.85	12.85	60,000	-0.08(-0.62%)
Oct 29, 2002	13.12	13.12	12.93	12.93	1,800	-0.29(-2.19%)
Oct 28, 2002	13.19	13.24	13.12	13.22	4,100	+0.13(+0.99%)
Oct 25, 2002	13.08	13.09	13.00	13.09	1,300	+0.01(+0.08%)
Oct 24, 2002	13.01	13.09	13.01	13.08	1,600	+0.20(+1.55%)
Oct 23, 2002	12.82	12.88	12.82	12.88	5,200	+0.45(+3.62%)
Oct 22, 2002	12.45	12.59	12.43	12.43	8,800	+0.08(+0.65%)
Oct 21, 2002	12.15	12.38	12.04	12.35	6,500	+0.11(+0.90%)
Oct 18, 2002	12.17	12.24	12.17	12.24	8,000	+0.12(+0.99%)
Oct 17, 2002	11.60	12.13	11.60	12.12	18,300	+1.06(+9.58%)
Oct 16, 2002	11.20	11.20	10.95	11.06	8,200	+0.08(+0.73%)
Oct 15, 2002	10.75	10.98	10.75	10.98	3,700	+0.57(+5.48%)
Oct 14, 2002	10.27	10.41	10.26	10.41	2,500	+0.08(+0.77%)
Oct 11, 2002	10.10	10.33	10.10	10.33	4,700	+0.25(+2.48%)
Oct 10, 2002	9.980	10.10	9.980	10.08	6,000	+0.20(+2.02%)
Oct 09, 2002	10.18	10.18	9.880	9.880	5,800	-0.32(-3.14%)
Oct 08, 2002	10.61	10.61	10.11	10.20	5,200	-0.46(-4.32%)
Oct 07, 2002	10.70	10.70	10.55	10.66	3,000	-0.14(-1.30%)
Oct 04, 2002	10.80	10.92	10.75	10.80	3,600	+0.04(+0.37%)
Oct 03, 2002	10.92	10.92	10.76	10.76	2,400	-0.16(-1.47%)
Oct 02, 2002	11.00	11.00	10.83	10.92	6,100	+0.10(+0.92%)
Oct 01, 2002	10.75	10.82	10.75	10.82	1,300	+0.02(+0.19%)
Sep 30, 2002	10.90	10.90	10.80	10.80	10,900	-0.50(-4.42%)
Sep 27, 2002	11.30	11.35	11.30	11.30	6,600	-0.10(-0.88%)
Sep 26, 2002	11.55	11.55	11.37	11.40	3,100	-0.32(-2.73%)
Sep 25, 2002	11.80	11.80	11.60	11.72	370,000	-0.13(-1.10%)
Sep 24, 2002	12.05	12.10	11.85	11.85	1,600	-0.15(-1.25%)
Sep 23, 2002	12.20	12.20	12.00	12.00	2,100	-0.35(-2.83%)
Sep 20, 2002	12.34	12.38	12.25	12.35	2,100	-0.03(-0.24%)
Sep 19, 2002	12.55	12.58	12.38	12.38	10,600	-0.15(-1.20%)
Sep 18, 2002	12.62	12.68	12.50	12.53	2,900	-0.19(-1.49%)
Sep 17, 2002	12.68	12.80	12.64	12.72	2,900	-0.06(-0.47%)
Sep 16, 2002	12.80	12.80	12.75	12.78	400	-0.01(-0.08%)
Sep 13, 2002	12.90	13.00	12.79	12.79	1,700	-0.31(-2.37%)
Sep 12, 2002	13.10	13.10	13.10	13.10	50,000	-0.05(-0.38%)
Sep 11, 2002	13.15	13.15	13.15	13.15	200	-0.05(-0.38%)
Sep 10, 2002	13.13	13.20	12.90	13.20	3,800	+0.02(+0.15%)
Sep 09, 2002	13.17	13.18	13.17	13.18	1,100	-0.02(-0.15%)
Sep 06, 2002	13.20	13.26	13.15	13.20	2,400	-0.03(-0.23%)
Sep 05, 2002	13.10	13.23	13.05	13.23	2,100	+0.03(+0.23%)
Sep 04, 2002	13.20	13.20	13.20	13.20	10,000	+0.10(+0.76%)
Sep 03, 2002	13.20	13.20	13.10	13.10	1,500	-0.15(-1.13%)
Aug 30, 2002	13.16	13.41	13.16	13.25	1,400	+0.17(+1.30%)
Aug 29, 2002	13.25	13.25	12.90	13.08	3,900	-0.33(-2.46%)
Aug 28, 2002	13.62	13.62	13.41	13.41	900	-0.47(-3.39%)
Aug 27, 2002	13.90	13.90	13.88	13.88	3,100	-0.46(-3.21%)
Aug 26, 2002	14.16	14.37	14.16	14.34	1,700	+0.24(+1.70%)
Aug 23, 2002	13.89	14.15	13.89	14.10	16,800	+0.31(+2.25%)
Aug 22, 2002	13.80	13.82	13.76	13.79	4,100	+0.21(+1.55%)
Aug 21, 2002	13.45	13.60	13.45	13.58	10,600	+0.78(+6.09%)
Aug 20, 2002	13.00	13.00	12.80	12.80	3,400	-0.17(-1.31%)
Aug 16, 2002	13.00	13.00	12.90	12.97	2,900	-0.08(-0.61%)
Aug 15, 2002	13.00	13.05	13.00	13.05	2,100	+0.22(+1.71%)
Aug 14, 2002	12.85	12.85	12.72	12.83	4,000	+0.53(+4.31%)
Aug 13, 2002	12.40	12.50	12.30	12.30	1,900	-0.10(-0.81%)
Aug 12, 2002	12.75	12.81	12.30	12.40	8,100	-0.32(-2.52%)
Aug 07, 2002	12.80	12.80	12.72	12.72	2,000	-0.18(-1.40%)
Aug 06, 2002	12.60	13.03	12.60	12.90	9,900	+0.40(+3.20%)
Aug 05, 2002	13.20	13.20	12.50	12.50	5,900	-0.80(-6.02%)
Aug 02, 2002	13.67	13.72	13.30	13.30	4,800	-0.47(-3.41%)
Aug 01, 2002	14.00	14.00	13.75	13.77	7,500	+0.28(+2.08%)
Jul 31, 2002	13.15	13.50	13.15	13.49	17,600	+0.71(+5.56%)
Jul 30, 2002	12.75	12.88	12.75	12.78	5,200	+0.40(+3.23%)
Jul 29, 2002	12.30	12.38	12.30	12.38	1,700	+0.36(+3.00%)
Jul 26, 2002	12.86	12.86	11.84	12.02	10,700	-0.98(-7.54%)
Jul 25, 2002	12.97	13.00	12.70	13.00	8,900	-0.07(-0.54%)
Jul 24, 2002	13.20	13.20	12.90	13.07	9,500	+0.02(+0.15%)
Jul 23, 2002	13.50	13.50	12.96	13.05	55,100	+0.02(+0.15%)
Jul 22, 2002	13.58	13.58	13.02	13.03	4,700	-0.57(-4.19%)
Jul 19, 2002	14.05	14.05	13.60	13.60	8,500	-0.91(-6.27%)
Jul 17, 2002	14.70	14.70	14.51	14.51	150,000	-0.59(-3.91%)
Jul 12, 2002	15.08	15.18	15.08	15.10	6,700	+0.16(+1.07%)
Jul 11, 2002	14.88	14.94	14.88	14.94	2,300	+0.26(+1.77%)
Jul 10, 2002	14.88	14.88	14.65	14.68	1,800	-0.22(-1.48%)
Jul 09, 2002	14.46	14.90	14.46	14.90	8,700	+0.44(+3.04%)
Jul 08, 2002	14.75	14.75	14.46	14.46	5,100	-0.29(-1.97%)
Jul 05, 2002	14.75	14.83	14.75	14.75	3,000	+0.01(+0.07%)
Jul 04, 2002	14.88	14.88	14.73	14.74	6,900	+0.00(+0.00%)
Jul 03, 2002	14.88	14.88	14.73	14.74	6,900	+0.00(+0.00%)
Jul 02, 2002	14.80	14.80	14.74	14.74	5,700	-0.26(-1.73%)
Jul 01, 2002	15.21	15.21	15.00	15.00	3,100	-0.20(-1.32%)
Jun 28, 2002	14.85	15.25	14.85	15.20	13,000	+0.55(+3.75%)
Jun 27, 2002	14.60	14.65	14.60	14.65	400	+0.15(+1.03%)
Jun 26, 2002	14.30	14.51	14.30	14.50	4,700	-0.36(-2.42%)
Jun 25, 2002	14.80	14.89	14.70	14.86	5,700	-0.03(-0.20%)
Jun 21, 2002	15.00	15.00	14.80	14.89	3,400	-0.27(-1.78%)
Jun 20, 2002	14.85	15.16	14.85	15.16	7,100	+0.47(+3.20%)
Jun 19, 2002	14.93	14.93	14.52	14.69	10,600	-0.70(-4.55%)
Jun 18, 2002	15.50	15.55	15.38	15.39	18,700	-0.31(-1.97%)
Jun 17, 2002	15.45	15.78	15.45	15.70	9,800	-0.40(-2.48%)
Jun 14, 2002	15.71	16.25	15.53	16.10	30,100	+1.10(+7.33%)
Jun 12, 2002	15.20	15.20	14.94	15.00	3,700	-0.23(-1.51%)
Jun 11, 2002	15.33	15.33	15.17	15.23	3,500	-0.15(-0.98%)
Jun 10, 2002	15.50	15.50	15.35	15.38	7,400	-0.09(-0.58%)
Jun 07, 2002	15.25	15.50	15.25	15.47	12,000	+0.72(+4.88%)
Jun 06, 2002	14.78	14.85	14.70	14.75	8,100	+0.41(+2.86%)

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.