Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.40	13.40	12.90	12.90	57,217	-0.44(-3.32%)
Apr 29, 2003	13.27	13.48	13.24	13.35	16,269	-0.03(-0.25%)
Apr 28, 2003	13.40	13.51	13.16	13.38	43,141	+0.03(+0.25%)
Apr 25, 2003	13.68	13.68	13.35	13.35	7,860	-0.27(-2.01%)
Apr 24, 2003	13.70	13.70	13.40	13.62	34,184	-0.22(-1.58%)
Apr 23, 2003	13.95	13.95	13.70	13.84	26,689	-0.05(-0.39%)
Apr 22, 2003	13.60	13.91	13.51	13.89	22,484	+0.22(+1.60%)
Apr 21, 2003	13.53	13.68	13.52	13.68	16,817	+0.08(+0.60%)
Apr 17, 2003	13.40	13.59	13.38	13.59	16,635	+0.25(+1.84%)
Apr 16, 2003	13.40	13.40	13.22	13.35	1,759,122	-0.03(-0.20%)
Apr 15, 2003	13.27	13.40	13.22	13.38	16,086	+0.10(+0.78%)
Apr 14, 2003	13.02	13.28	13.02	13.27	12,065	-0.08(-0.57%)
Apr 11, 2003	13.46	13.51	13.34	13.35	32,356	-0.11(-0.81%)
Apr 10, 2003	13.47	13.47	13.34	13.46	16,817	+0.12(+0.90%)
Apr 09, 2003	13.48	13.53	13.34	13.34	19,377	-0.03(-0.25%)
Apr 08, 2003	13.43	13.43	13.32	13.37	23,216	+0.01(+0.08%)
Apr 07, 2003	13.28	13.37	13.28	13.36	17,366	+0.13(+0.99%)
Apr 04, 2003	12.99	13.24	12.99	13.23	12,430	+0.10(+0.75%)
Apr 03, 2003	13.15	13.18	13.00	13.13	10,785	-0.02(-0.12%)
Apr 02, 2003	13.07	13.24	13.07	13.15	10,419	+0.18(+1.35%)
Apr 01, 2003	12.59	13.10	12.58	12.97	35,098	+0.36(+2.86%)
Mar 31, 2003	12.80	12.82	12.61	12.61	18,828	-0.27(-2.12%)
Mar 28, 2003	13.02	13.16	12.88	12.88	16,269	-0.14(-1.05%)
Mar 27, 2003	12.77	13.07	12.64	13.02	37,109	+0.14(+1.06%)
Mar 26, 2003	13.02	13.15	12.87	12.88	30,162	-0.21(-1.63%)
Mar 25, 2003	12.67	13.13	12.67	13.10	2,376,451	+0.42(+3.32%)
Mar 24, 2003	12.96	12.99	12.67	12.67	21,022	-0.29(-2.24%)
Mar 21, 2003	12.80	12.96	12.80	12.96	14,807	+0.05(+0.42%)
Mar 20, 2003	12.67	12.91	12.64	12.91	45,700	+0.24(+1.86%)
Mar 19, 2003	12.63	12.69	12.47	12.67	11,151	+0.07(+0.56%)
Mar 18, 2003	12.45	12.60	12.45	12.60	18,463	+0.02(+0.17%)
Mar 17, 2003	12.24	12.58	12.24	12.58	27,237	+0.48(+3.98%)
Mar 14, 2003	12.39	12.42	12.10	12.10	23,033	-0.22(-1.78%)
Mar 13, 2003	12.25	12.32	12.06	12.32	11,882	+0.13(+1.08%)
Mar 12, 2003	12.31	12.53	12.18	12.19	54,475	-0.14(-1.11%)
Mar 11, 2003	12.50	12.66	12.31	12.32	26,506	-0.09(-0.75%)
Mar 10, 2003	12.64	12.64	12.42	12.42	11,151	-0.16(-1.30%)
Mar 07, 2003	12.50	12.70	12.50	12.58	11,333	+0.03(+0.22%)
Mar 06, 2003	12.64	12.71	12.55	12.55	7,129	-0.11(-0.86%)
Mar 05, 2003	12.36	12.83	12.36	12.66	50,271	+0.16(+1.31%)
Mar 04, 2003	12.35	12.55	12.30	12.50	6,215	+0.21(+1.69%)
Mar 03, 2003	12.25	12.36	12.11	12.29	23,764	-0.02(-0.18%)
Feb 28, 2003	12.41	12.53	12.31	12.31	12,065	-0.19(-1.49%)
Feb 27, 2003	12.80	12.80	12.40	12.50	24,130	-0.16(-1.30%)
Feb 26, 2003	12.45	12.80	12.43	12.66	24,130	+0.11(+0.87%)
Feb 25, 2003	12.34	12.55	12.27	12.55	15,538	+0.13(+1.01%)
Feb 24, 2003	12.60	12.66	12.26	12.43	22,484	-0.22(-1.77%)
Feb 21, 2003	12.83	12.83	12.64	12.65	36,743	+0.02(+0.13%)
Feb 20, 2003	12.53	12.76	12.45	12.64	28,883	+0.11(+0.87%)
Feb 19, 2003	12.58	12.61	12.34	12.53	23,216	-0.05(-0.43%)
Feb 18, 2003	12.28	12.58	12.28	12.58	22,667	+0.38(+3.09%)
Feb 14, 2003	12.34	12.34	11.98	12.20	20,291	-0.18(-1.41%)
Feb 13, 2003	12.12	12.38	12.09	12.38	8,591	+0.26(+2.12%)
Feb 12, 2003	12.35	12.51	12.09	12.12	20,474	-0.18(-1.42%)
Feb 11, 2003	12.53	12.60	12.05	12.30	57,583	-0.31(-2.47%)
Feb 10, 2003	11.95	12.75	11.59	12.61	155,749	+0.59(+4.92%)
Feb 07, 2003	12.15	12.15	11.91	12.02	30,162	-0.13(-1.08%)
Feb 06, 2003	12.34	12.41	12.12	12.15	42,227	-0.22(-1.81%)
Feb 05, 2003	12.37	12.46	12.24	12.37	46,980	+0.01(+0.04%)
Feb 04, 2003	12.25	12.41	12.06	12.37	13,527	+0.11(+0.94%)
Feb 03, 2003	12.25	12.30	12.14	12.25	44,238	+0.14(+1.13%)
Jan 31, 2003	12.31	12.31	12.12	12.12	61,604	-0.21(-1.73%)
Jan 30, 2003	12.31	12.37	12.06	12.33	25,775	+0.08(+0.67%)
Jan 29, 2003	12.23	12.31	12.22	12.25	21,388	-0.05(-0.44%)
Jan 28, 2003	12.42	12.55	12.09	12.30	34,184	-0.06(-0.49%)
Jan 27, 2003	12.25	12.45	12.25	12.36	25,775	-0.03(-0.22%)
Jan 24, 2003	12.50	12.58	12.06	12.39	40,399	-0.16(-1.26%)
Jan 23, 2003	12.58	12.68	12.45	12.55	53,744	-0.08(-0.61%)
Jan 22, 2003	12.58	12.72	12.53	12.63	12,613	+0.05(+0.39%)
Jan 21, 2003	12.61	12.73	12.55	12.58	20,839	-0.02(-0.13%)
Jan 17, 2003	12.61	12.69	12.58	12.59	1,387,847	+0.04(+0.31%)
Jan 16, 2003	12.94	13.04	12.53	12.55	31,990	-0.46(-3.57%)
Jan 15, 2003	12.51	13.02	12.45	13.02	51,367	+0.27(+2.15%)
Jan 14, 2003	12.81	12.91	12.73	12.75	15,355	+0.07(+0.56%)
Jan 13, 2003	12.86	12.94	12.66	12.67	17,914	-0.05(-0.39%)
Jan 10, 2003	12.73	12.88	12.69	12.72	13,893	-0.01(-0.04%)
Jan 09, 2003	12.58	12.75	12.58	12.73	16,817	+0.15(+1.17%)
Jan 08, 2003	12.66	12.71	12.58	12.58	22,302	-0.13(-1.03%)
Jan 07, 2003	12.77	12.79	12.58	12.71	32,904	-0.25(-1.94%)
Jan 06, 2003	12.96	13.21	12.84	12.96	24,678	+0.07(+0.51%)
Jan 03, 2003	13.32	13.32	12.86	12.90	30,345	-0.28(-2.16%)
Jan 02, 2003	13.07	13.18	13.05	13.18	17,000	+0.16(+1.26%)
Dec 31, 2002	12.88	13.30	12.87	13.02	40,216	+0.03(+0.21%)
Dec 30, 2002	12.76	12.99	12.73	12.99	43,507	+0.20(+1.54%)
Dec 27, 2002	12.86	12.94	12.69	12.80	25,958	-0.17(-1.31%)
Dec 26, 2002	13.13	13.13	13.09	12.96	4,021	-0.08(-0.63%)
Dec 24, 2002	12.99	13.05	12.94	13.05	4,387	+0.05(+0.42%)
Dec 23, 2002	12.69	12.99	12.69	12.99	22,850	+0.16(+1.28%)
Dec 20, 2002	12.83	12.85	12.77	12.83	29,979	+0.08(+0.64%)
Dec 19, 2002	12.83	12.84	12.64	12.75	11,882	-0.03(-0.21%)
Dec 18, 2002	12.84	12.85	12.59	12.77	21,205	-0.08(-0.60%)
Dec 17, 2002	12.85	12.85	12.77	12.85	30,711	+0.01(+0.04%)
Dec 16, 2002	12.64	12.84	12.58	12.84	34,732	+0.26(+2.09%)
Dec 13, 2002	12.71	12.72	12.58	12.58	15,903	-0.11(-0.86%)
Dec 12, 2002	12.69	12.77	12.67	12.69	5,666	+0.03(+0.22%)
Dec 11, 2002	12.68	12.69	12.53	12.66	24,495	+0.03(+0.22%)
Dec 10, 2002	12.59	12.68	12.58	12.64	19,925	-0.01(-0.04%)
Dec 09, 2002	12.61	12.82	12.58	12.64	15,538	-0.05(-0.39%)
Dec 06, 2002	12.58	12.69	12.58	12.69	11,516	+0.11(+0.87%)
Dec 05, 2002	12.64	12.64	12.55	12.58	23,033	-0.13(-1.03%)
Dec 04, 2002	12.65	12.71	12.59	12.71	18,828	+0.09(+0.74%)
Dec 03, 2002	12.69	12.79	12.59	12.62	35,829	-0.21(-1.62%)
Dec 02, 2002	12.86	12.93	12.59	12.83	38,206	-0.13(-0.97%)
Nov 29, 2002	13.12	13.12	12.91	12.95	16,452	-0.09(-0.67%)
Nov 27, 2002	12.67	13.09	12.67	13.04	42,593	+0.37(+2.89%)
Nov 26, 2002	12.72	12.72	12.58	12.67	11,333	-0.04(-0.34%)
Nov 25, 2002	12.66	12.77	12.55	12.72	27,420	+0.01(+0.04%)
Nov 22, 2002	12.73	12.80	12.66	12.71	6,580	-0.09(-0.68%)
Nov 21, 2002	12.80	12.93	12.75	12.80	11,516	+0.08(+0.65%)
Nov 20, 2002	12.58	12.74	12.58	12.72	8,408	+0.13(+1.00%)
Nov 19, 2002	12.61	12.71	12.59	12.59	3,656	-0.05(-0.39%)
Nov 18, 2002	12.72	12.76	12.58	12.64	39,851	-0.06(-0.47%)
Nov 15, 2002	12.84	12.88	12.63	12.70	19,377	-0.15(-1.19%)
Nov 14, 2002	12.74	12.92	12.60	12.86	23,581	+0.11(+0.90%)
Nov 13, 2002	12.66	12.91	12.66	12.74	9,688	+0.02(+0.17%)
Nov 12, 2002	12.58	12.77	12.58	12.72	65,809	+0.14(+1.09%)
Nov 11, 2002	12.80	12.95	12.53	12.58	47,346	-0.33(-2.54%)
Nov 08, 2002	13.13	13.24	12.88	12.91	21,936	-0.22(-1.71%)
Nov 07, 2002	13.24	13.43	13.13	13.13	19,742	-0.20(-1.52%)
Nov 06, 2002	13.24	13.40	13.24	13.34	11,882	+0.04(+0.33%)
Nov 05, 2002	13.35	13.35	13.21	13.29	7,677	-0.11(-0.86%)
Nov 04, 2002	13.30	13.54	13.25	13.41	47,163	+0.11(+0.86%)
Nov 01, 2002	13.13	13.32	13.08	13.29	35,829	+0.22(+1.67%)
Oct 31, 2002	13.07	13.16	13.05	13.07	30,162	+0.08(+0.63%)
Oct 30, 2002	12.91	13.02	12.91	12.99	6,032	+0.14(+1.06%)
Oct 29, 2002	12.64	12.86	12.58	12.86	14,441	+0.16(+1.29%)
Oct 28, 2002	12.72	12.75	12.64	12.69	36,012	-0.03(-0.21%)
Oct 25, 2002	12.71	12.72	12.65	12.72	15,538	+0.04(+0.30%)
Oct 24, 2002	12.58	12.71	12.55	12.68	18,646	+0.15(+1.22%)
Oct 23, 2002	12.31	12.69	12.25	12.53	40,948	+0.08(+0.66%)
Oct 22, 2002	12.36	12.46	12.30	12.45	11,516	+0.05(+0.44%)
Oct 21, 2002	12.50	12.50	12.36	12.39	29,065	+0.03(+0.22%)
Oct 18, 2002	12.53	12.53	12.36	12.36	27,237	-0.16(-1.31%)
Oct 17, 2002	12.53	12.55	12.37	12.53	1,832,610	+0.00(+0.00%)
Oct 16, 2002	12.60	12.71	12.47	12.53	376,576	-0.18(-1.42%)
Oct 15, 2002	12.30	12.72	12.30	12.71	41,862	+0.08(+0.65%)
Oct 14, 2002	12.69	12.69	12.54	12.63	14,258	+0.02(+0.13%)
Oct 11, 2002	12.42	12.72	12.34	12.61	31,442	+0.22(+1.77%)
Oct 10, 2002	12.28	12.39	12.12	12.39	44,604	+0.06(+0.49%)
Oct 09, 2002	12.53	12.61	12.31	12.33	23,764	-0.15(-1.18%)
Oct 08, 2002	12.34	12.52	12.20	12.48	24,495	+0.16(+1.29%)
Oct 07, 2002	12.61	12.61	12.31	12.32	32,721	-0.26(-2.09%)
Oct 04, 2002	12.77	12.77	12.58	12.58	12,613	-0.22(-1.71%)
Oct 03, 2002	12.64	12.84	12.64	12.80	7,860	+0.13(+1.04%)
Oct 02, 2002	12.72	12.72	12.66	12.67	14,807	-0.05(-0.39%)
Oct 01, 2002	12.70	12.73	12.66	12.72	44,969	+0.02(+0.13%)
Sep 30, 2002	12.69	12.72	12.59	12.70	34,367	+0.08(+0.61%)
Sep 27, 2002	12.61	12.67	12.53	12.63	30,528	-0.02(-0.17%)
Sep 26, 2002	12.64	12.71	12.63	12.65	46,797	+0.01(+0.09%)
Sep 25, 2002	12.71	12.71	12.58	12.64	16,817	-0.05(-0.39%)
Sep 24, 2002	12.72	12.72	12.63	12.69	12,613	-0.03(-0.22%)
Sep 23, 2002	12.48	12.71	12.42	12.71	1,773,198	+0.22(+1.80%)
Sep 20, 2002	12.45	12.53	12.39	12.49	44,421	+0.04(+0.35%)
Sep 19, 2002	12.72	12.72	12.36	12.45	29,614	-0.27(-2.11%)
Sep 18, 2002	12.66	12.71	12.58	12.71	19,011	-0.01(-0.04%)
Sep 17, 2002	12.66	12.72	12.61	12.72	8,774	+0.02(+0.13%)
Sep 16, 2002	12.71	12.72	12.60	12.70	1,169,945	-0.01(-0.09%)
Sep 13, 2002	12.54	12.71	12.50	12.71	18,646	+0.18(+1.40%)
Sep 12, 2002	12.61	12.64	12.42	12.54	36,560	-0.09(-0.69%)
Sep 11, 2002	12.72	12.72	12.55	12.63	22,667	-0.04(-0.30%)
Sep 10, 2002	12.69	12.71	12.61	12.66	12,430	+0.00(+0.00%)
Sep 09, 2002	12.55	12.69	12.53	12.66	17,731	+0.08(+0.65%)
Sep 06, 2002	12.47	12.58	12.23	12.58	32,356	-0.03(-0.22%)
Sep 05, 2002	12.71	12.71	12.58	12.61	23,764	-0.08(-0.65%)
Sep 04, 2002	12.66	12.70	12.59	12.69	19,742	+0.03(+0.26%)
Sep 03, 2002	12.61	12.66	12.53	12.66	1,188,225	+0.02(+0.17%)
Aug 30, 2002	12.45	12.66	12.45	12.64	12,979	+0.25(+1.99%)
Aug 29, 2002	12.42	12.45	12.34	12.39	11,882	+0.00(+0.00%)
Aug 28, 2002	12.58	12.69	12.39	12.39	11,151	-0.17(-1.35%)
Aug 27, 2002	12.55	12.72	12.55	12.56	9,688	+0.03(+0.26%)
Aug 26, 2002	12.55	12.55	12.42	12.53	9,140	+0.03(+0.22%)
Aug 23, 2002	12.64	12.69	12.50	12.50	8,957	-0.08(-0.65%)
Aug 22, 2002	12.58	12.64	12.53	12.58	12,247	-0.05(-0.43%)
Aug 21, 2002	12.36	12.64	12.36	12.64	5,666	+0.27(+2.21%)
Aug 20, 2002	12.53	12.54	12.34	12.36	9,140	-0.22(-1.78%)
Aug 16, 2002	12.19	12.61	12.14	12.59	53,744	+0.40(+3.28%)
Aug 15, 2002	12.09	12.19	11.91	12.19	27,786	+0.07(+0.59%)
Aug 14, 2002	11.93	12.08	11.87	12.12	10,419	+0.13(+1.10%)
Aug 13, 2002	12.06	12.09	11.93	11.99	17,549	-0.08(-0.64%)
Aug 12, 2002	12.05	12.12	12.01	12.06	13,344	-0.36(-2.86%)
Aug 07, 2002	12.53	12.53	12.06	12.42	41,862	-0.16(-1.26%)
Aug 06, 2002	12.09	12.58	12.04	12.58	49,174	+0.54(+4.50%)
Aug 05, 2002	12.31	12.31	11.93	12.03	38,571	-0.22(-1.79%)
Aug 02, 2002	12.45	12.47	12.17	12.25	42,044	-0.27(-2.18%)
Aug 01, 2002	12.86	12.91	12.45	12.53	37,657	-0.41(-3.17%)
Jul 31, 2002	13.51	13.51	12.94	12.94	63,615	-0.63(-4.64%)
Jul 30, 2002	13.59	13.73	13.13	13.57	30,528	-0.03(-0.20%)
Jul 29, 2002	13.07	13.60	13.07	13.59	62,518	+0.47(+3.59%)
Jul 26, 2002	12.66	13.12	12.66	13.12	34,001	+0.51(+4.08%)
Jul 25, 2002	12.12	12.67	12.12	12.61	51,916	+0.50(+4.11%)
Jul 24, 2002	12.03	12.11	11.35	12.11	148,436	-0.06(-0.49%)
Jul 23, 2002	12.58	12.58	12.01	12.17	80,982	-0.46(-3.68%)
Jul 22, 2002	12.58	12.64	12.23	12.64	42,958	+0.00(+0.00%)
Jul 19, 2002	12.72	12.72	12.38	12.64	35,463	-0.52(-3.95%)
Jul 17, 2002	12.99	13.24	12.99	13.16	1,735,541	-0.19(-1.43%)
Jul 12, 2002	13.40	13.53	13.30	13.35	48,991	-0.11(-0.81%)
Jul 11, 2002	13.59	13.60	13.41	13.46	67,454	-0.19(-1.40%)
Jul 10, 2002	13.72	13.73	13.48	13.65	46,432	-0.02(-0.12%)
Jul 09, 2002	13.48	13.66	13.46	13.66	45,152	+0.13(+0.93%)
Jul 08, 2002	13.59	13.59	13.54	13.54	52,099	-0.11(-0.80%)
Jul 05, 2002	13.40	13.65	13.40	13.65	24,312	+0.11(+0.85%)
Jul 04, 2002	13.73	13.76	13.51	13.53	31,807	+0.00(+0.00%)
Jul 03, 2002	13.73	13.76	13.51	13.53	31,807	-0.25(-1.83%)
Jul 02, 2002	13.95	13.95	13.78	13.79	74,401	-0.11(-0.79%)
Jul 01, 2002	14.11	14.11	13.81	13.89	46,797	-0.27(-1.93%)
Jun 28, 2002	13.60	14.20	13.55	14.17	166,351	+0.62(+4.60%)
Jun 27, 2002	13.88	13.88	13.51	13.54	25,044	-0.31(-2.21%)
Jun 26, 2002	13.62	13.87	13.60	13.85	63,250	+0.09(+0.64%)
Jun 25, 2002	13.38	13.80	13.35	13.76	84,089	+0.69(+5.27%)
Jun 21, 2002	13.03	13.10	12.96	13.07	34,549	+0.15(+1.19%)
Jun 20, 2002	12.64	12.98	12.64	12.92	12,796	+0.23(+1.81%)
Jun 19, 2002	12.99	12.99	12.68	12.69	40,765	-0.34(-2.60%)
Jun 18, 2002	12.91	13.03	12.83	13.03	51,550	+0.07(+0.51%)
Jun 17, 2002	12.86	13.05	12.83	12.96	82,810	+0.16(+1.28%)
Jun 14, 2002	12.91	12.96	12.73	12.80	17,731	+0.02(+0.17%)
Jun 12, 2002	12.86	13.02	12.77	12.78	146,608	-0.16(-1.27%)
Jun 11, 2002	12.72	12.96	12.72	12.94	23,581	+0.15(+1.20%)
Jun 10, 2002	13.02	13.12	12.78	12.79	29,614	-0.28(-2.18%)
Jun 07, 2002	12.99	13.07	12.72	13.07	36,377	+0.09(+0.67%)
Jun 06, 2002	12.69	12.99	12.69	12.99	38,388	+0.24(+1.89%)
Jun 05, 2002	12.60	12.94	12.60	12.75	9,505	+0.33(+2.64%)
May 31, 2002	12.76	12.93	12.42	12.42	19,194	+0.27(+2.25%)
May 28, 2002	12.17	12.25	11.76	12.14	36,560	-0.08(-0.67%)
May 27, 2002	12.31	12.31	12.23	12.23	10,237	+0.00(+0.00%)
May 24, 2002	12.31	12.31	12.23	12.23	10,237	-0.14(-1.11%)
May 23, 2002	12.19	12.42	12.03	12.36	31,442	+0.18(+1.44%)
May 22, 2002	12.36	12.45	12.12	12.19	14,807	-0.18(-1.42%)
May 21, 2002	12.03	12.36	12.03	12.36	33,635	+0.26(+2.12%)
May 20, 2002	12.42	12.42	12.03	12.11	21,570	-0.23(-1.86%)
May 17, 2002	12.50	12.50	12.31	12.34	11,882	-0.13(-1.01%)
May 16, 2002	12.45	12.73	12.26	12.46	30,345	-0.08(-0.61%)
May 15, 2002	12.55	12.71	12.53	12.54	7,129	-0.10(-0.82%)
May 14, 2002	12.45	12.91	12.45	12.64	35,098	+0.17(+1.36%)
May 13, 2002	12.34	12.47	12.31	12.47	54,475	+0.13(+1.06%)
May 10, 2002	12.50	12.55	12.34	12.34	34,184	-0.21(-1.70%)
May 09, 2002	12.47	12.69	12.47	12.55	23,398	+0.04(+0.31%)
May 08, 2002	12.47	12.57	12.42	12.52	127,962	-0.07(-0.52%)
May 07, 2002	12.96	12.96	12.53	12.58	54,841	-0.39(-2.99%)
May 06, 2002	12.96	13.24	12.96	12.97	28,883	+0.11(+0.89%)
May 03, 2002	13.05	13.10	12.75	12.86	42,410	-0.25(-1.88%)
May 02, 2002	12.48	13.10	12.48	13.10	72,207	+0.57(+4.54%)

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.