Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	18.18	18.59	18.18	18.46	165,006	+0.34(+1.88%)
May 29, 2003	17.99	18.24	17.97	18.12	155,150	+0.20(+1.12%)
May 28, 2003	17.65	18.05	17.61	17.92	206,496	+0.18(+0.99%)
May 27, 2003	17.21	17.78	17.20	17.74	152,607	+0.37(+2.14%)
May 23, 2003	17.27	17.46	17.15	17.37	197,435	+0.10(+0.58%)
May 22, 2003	17.49	17.49	17.17	17.27	163,257	-0.22(-1.26%)
May 21, 2003	17.54	17.54	17.24	17.49	148,474	+0.08(+0.43%)
May 20, 2003	17.55	17.68	17.33	17.41	184,877	-0.20(-1.14%)
May 19, 2003	18.12	18.12	17.58	17.61	118,111	-0.59(-3.22%)
May 16, 2003	18.13	18.27	17.75	18.20	182,015	+0.14(+0.77%)
May 15, 2003	18.36	18.44	18.01	18.06	87,590	-0.20(-1.10%)
May 14, 2003	18.39	18.39	18.12	18.26	218,737	+0.00(+0.00%)
May 13, 2003	18.10	18.28	17.98	18.26	117,475	+0.01(+0.07%)
May 12, 2003	18.18	18.29	18.10	18.25	132,100	-0.03(-0.17%)
May 09, 2003	18.26	18.28	17.97	18.28	152,607	+0.11(+0.59%)
May 08, 2003	18.27	18.27	18.04	18.17	71,534	-0.10(-0.55%)
May 07, 2003	18.40	18.40	18.22	18.27	214,603	-0.20(-1.06%)
May 06, 2003	18.53	18.65	18.41	18.47	125,265	-0.10(-0.54%)
May 05, 2003	18.51	18.71	18.46	18.57	157,694	+0.06(+0.31%)
May 02, 2003	18.24	18.67	18.24	18.51	93,471	+0.25(+1.34%)
May 01, 2003	18.52	18.52	18.11	18.27	174,862	-0.34(-1.83%)
Apr 30, 2003	18.60	18.82	18.55	18.61	240,356	-0.03(-0.13%)
Apr 29, 2003	18.31	18.82	18.31	18.63	284,072	+0.39(+2.14%)
Apr 28, 2003	18.28	18.87	18.13	18.24	398,368	-0.04(-0.21%)
Apr 25, 2003	18.23	18.29	18.10	18.28	139,731	+0.05(+0.28%)
Apr 24, 2003	18.54	18.62	18.23	18.23	237,654	-0.32(-1.73%)
Apr 23, 2003	18.53	18.59	18.41	18.55	261,339	+0.30(+1.65%)
Apr 22, 2003	17.96	18.68	17.74	18.25	466,723	+0.29(+1.61%)
Apr 21, 2003	18.10	18.17	17.93	17.96	214,921	-0.16(-0.87%)
Apr 17, 2003	18.20	18.20	18.05	18.12	181,221	-0.08(-0.45%)
Apr 16, 2003	18.43	18.43	18.05	18.20	189,964	-0.22(-1.19%)
Apr 15, 2003	18.24	18.46	18.21	18.42	177,246	+0.11(+0.62%)
Apr 14, 2003	18.05	18.31	18.05	18.31	124,470	+0.35(+1.93%)
Apr 11, 2003	18.17	18.21	17.74	17.96	174,862	-0.16(-0.87%)
Apr 10, 2003	18.00	18.17	17.95	18.12	132,418	+0.11(+0.63%)
Apr 09, 2003	18.08	18.14	17.90	18.00	169,934	-0.08(-0.42%)
Apr 08, 2003	17.98	18.14	17.85	18.08	113,978	+0.03(+0.17%)
Apr 07, 2003	18.11	18.33	18.04	18.05	134,485	+0.19(+1.06%)
Apr 04, 2003	17.87	18.02	17.75	17.86	258,955	-0.09(-0.49%)
Apr 03, 2003	18.43	18.48	17.95	17.95	177,088	-0.42(-2.29%)
Apr 02, 2003	17.89	18.40	17.89	18.37	147,361	+0.52(+2.89%)
Apr 01, 2003	17.93	17.93	17.68	17.85	120,973	-0.08(-0.42%)
Mar 31, 2003	17.85	18.07	17.64	17.93	154,991	-0.05(-0.28%)
Mar 28, 2003	17.79	17.98	17.71	17.98	159,601	+0.20(+1.10%)
Mar 27, 2003	17.74	17.80	17.68	17.78	151,971	-0.02(-0.11%)
Mar 26, 2003	17.90	17.99	17.78	17.80	93,154	-0.16(-0.88%)
Mar 25, 2003	17.93	18.04	17.78	17.96	123,516	+0.03(+0.18%)
Mar 24, 2003	18.32	18.32	17.71	17.93	152,925	-0.55(-3.00%)
Mar 21, 2003	17.83	18.48	17.80	18.48	171,524	+0.66(+3.71%)
Mar 20, 2003	17.81	17.83	17.61	17.82	184,877	-0.05(-0.28%)
Mar 19, 2003	17.68	17.87	17.63	17.87	270,242	+0.26(+1.46%)
Mar 18, 2003	17.61	17.63	17.46	17.61	176,611	-0.02(-0.11%)
Mar 17, 2003	17.08	17.63	17.03	17.63	203,953	+0.49(+2.86%)
Mar 14, 2003	17.03	17.17	16.86	17.14	116,204	+0.21(+1.26%)
Mar 13, 2003	16.95	17.27	16.92	16.93	220,326	+0.01(+0.04%)
Mar 12, 2003	16.93	17.05	16.79	16.92	159,124	-0.01(-0.04%)
Mar 11, 2003	16.92	17.07	16.89	16.93	243,694	-0.06(-0.37%)
Mar 10, 2003	17.05	17.08	16.94	16.99	141,320	-0.09(-0.52%)
Mar 07, 2003	17.08	17.15	16.98	17.08	138,936	-0.04(-0.22%)
Mar 06, 2003	16.92	17.14	16.89	17.12	86,795	+0.13(+0.78%)
Mar 05, 2003	16.92	17.02	16.92	16.98	153,084	+0.00(+0.00%)
Mar 04, 2003	17.20	17.23	16.98	16.98	196,958	-0.30(-1.71%)
Mar 03, 2003	16.98	17.31	16.96	17.28	138,459	+0.42(+2.46%)
Feb 28, 2003	17.08	17.08	16.85	16.87	200,456	-0.21(-1.22%)
Feb 27, 2003	16.99	17.14	16.92	17.07	113,342	+0.08(+0.48%)
Feb 26, 2003	16.99	17.05	16.95	16.99	191,394	+0.00(+0.00%)
Feb 25, 2003	16.41	17.01	16.33	16.99	263,724	+0.58(+3.53%)
Feb 24, 2003	16.85	16.85	16.38	16.41	181,856	-0.45(-2.69%)
Feb 21, 2003	16.70	17.05	16.64	16.87	94,584	+0.19(+1.13%)
Feb 20, 2003	16.89	16.97	16.66	16.68	155,150	-0.25(-1.49%)
Feb 19, 2003	17.02	17.03	16.83	16.93	177,564	-0.06(-0.37%)
Feb 18, 2003	16.36	17.10	16.34	16.99	147,520	+0.68(+4.17%)
Feb 14, 2003	16.17	16.65	16.17	16.31	173,749	+0.14(+0.86%)
Feb 13, 2003	16.02	16.29	16.02	16.17	116,045	+0.09(+0.59%)
Feb 12, 2003	16.29	16.42	16.04	16.08	158,171	-0.25(-1.50%)
Feb 11, 2003	16.47	16.53	16.24	16.32	133,372	-0.14(-0.88%)
Feb 10, 2003	16.14	16.58	16.14	16.47	121,290	+0.25(+1.55%)
Feb 07, 2003	16.59	16.59	16.21	16.22	118,588	-0.29(-1.75%)
Feb 06, 2003	16.47	17.03	16.42	16.51	186,943	-0.03(-0.15%)
Feb 05, 2003	16.12	16.90	16.12	16.53	337,166	+0.57(+3.59%)
Feb 04, 2003	15.87	15.97	15.84	15.96	79,800	-0.04(-0.24%)
Feb 03, 2003	16.39	16.44	15.97	16.00	100,148	-0.31(-1.89%)
Jan 31, 2003	15.61	16.31	15.61	16.31	182,015	+0.79(+5.07%)
Jan 30, 2003	15.97	15.98	15.51	15.52	135,915	-0.52(-3.22%)
Jan 29, 2003	15.80	16.13	15.60	16.03	81,708	+0.13(+0.79%)
Jan 28, 2003	15.79	15.98	15.79	15.91	165,324	+0.08(+0.48%)
Jan 27, 2003	16.36	16.36	15.72	15.83	123,198	-0.52(-3.15%)
Jan 24, 2003	16.44	16.44	16.17	16.35	81,708	-0.15(-0.92%)
Jan 23, 2003	16.41	16.56	16.27	16.50	121,449	+0.15(+0.92%)
Jan 22, 2003	16.44	16.45	16.34	16.35	94,743	-0.14(-0.84%)
Jan 21, 2003	16.87	16.93	16.44	16.49	144,500	-0.49(-2.89%)
Jan 17, 2003	17.32	17.32	16.93	16.98	77,734	-0.41(-2.35%)
Jan 16, 2003	17.37	17.61	17.31	17.39	150,540	+0.08(+0.47%)
Jan 15, 2003	17.19	17.31	16.89	17.31	192,666	+0.16(+0.95%)
Jan 14, 2003	17.27	17.33	17.09	17.14	106,507	-0.19(-1.09%)
Jan 13, 2003	17.37	17.52	17.05	17.33	144,817	+0.08(+0.47%)
Jan 10, 2003	17.32	17.35	17.14	17.25	127,967	-0.15(-0.87%)
Jan 09, 2003	17.30	17.44	17.26	17.40	162,940	+0.13(+0.73%)
Jan 08, 2003	17.48	17.53	17.27	17.27	123,516	-0.25(-1.40%)
Jan 07, 2003	17.74	17.74	17.42	17.52	212,378	-0.31(-1.76%)
Jan 06, 2003	17.89	18.39	17.75	17.83	400,912	+0.04(+0.21%)
Jan 03, 2003	18.05	18.05	17.75	17.80	99,353	-0.32(-1.77%)
Jan 02, 2003	17.92	18.20	17.82	18.12	92,836	+0.33(+1.84%)
Dec 31, 2002	17.58	18.08	17.56	17.79	179,154	+0.21(+1.18%)
Dec 30, 2002	17.34	17.58	17.20	17.58	142,115	+0.29(+1.67%)
Dec 27, 2002	17.56	17.58	17.27	17.29	96,651	-0.26(-1.47%)
Dec 26, 2002	17.54	17.86	17.54	17.55	64,381	+0.04(+0.22%)
Dec 24, 2002	17.53	17.58	17.43	17.51	61,678	-0.01(-0.04%)
Dec 23, 2002	18.02	18.02	17.45	17.52	256,570	-0.57(-3.16%)
Dec 20, 2002	18.01	18.37	17.90	18.09	824,874	+0.08(+0.45%)
Dec 19, 2002	17.77	18.05	17.71	18.01	262,452	+0.20(+1.13%)
Dec 18, 2002	17.66	17.92	17.61	17.81	118,588	+0.03(+0.14%)
Dec 17, 2002	17.76	17.96	17.65	17.78	161,827	-0.04(-0.21%)
Dec 16, 2002	17.35	17.82	17.35	17.82	96,174	+0.43(+2.46%)
Dec 13, 2002	17.52	17.52	17.24	17.39	102,691	-0.19(-1.07%)
Dec 12, 2002	17.48	17.79	17.47	17.58	128,444	+0.11(+0.61%)
Dec 11, 2002	17.27	17.54	17.10	17.48	190,282	+0.21(+1.20%)
Dec 10, 2002	16.62	17.32	16.62	17.27	121,290	+0.64(+3.86%)
Dec 09, 2002	17.12	17.16	16.61	16.63	121,767	-0.59(-3.40%)
Dec 06, 2002	17.09	17.26	17.02	17.21	121,290	+0.06(+0.37%)
Dec 05, 2002	17.31	17.31	16.92	17.15	114,773	-0.18(-1.02%)
Dec 04, 2002	17.05	17.48	16.86	17.32	118,906	+0.18(+1.06%)
Dec 03, 2002	17.39	17.39	17.08	17.14	103,009	-0.21(-1.20%)
Dec 02, 2002	17.61	17.90	17.14	17.35	93,789	-0.25(-1.43%)
Nov 29, 2002	17.74	17.74	17.49	17.60	79,165	-0.03(-0.14%)
Nov 27, 2002	17.11	17.68	17.11	17.63	118,429	+0.61(+3.59%)
Nov 26, 2002	17.37	17.38	16.98	17.02	171,047	-0.38(-2.17%)
Nov 25, 2002	16.98	17.40	16.93	17.39	128,762	+0.62(+3.67%)
Nov 22, 2002	16.99	17.11	16.64	16.78	120,019	-0.27(-1.59%)
Nov 21, 2002	16.65	17.12	16.65	17.05	199,820	+0.40(+2.42%)
Nov 20, 2002	16.44	16.67	16.44	16.65	89,179	+0.20(+1.19%)
Nov 19, 2002	16.48	16.74	16.31	16.45	119,701	-0.05(-0.30%)
Nov 18, 2002	16.76	16.93	16.49	16.50	100,148	-0.19(-1.13%)
Nov 15, 2002	16.36	16.76	16.36	16.69	116,363	+0.28(+1.73%)
Nov 14, 2002	16.29	16.51	16.25	16.41	113,183	+0.33(+2.07%)
Nov 13, 2002	16.02	16.35	15.83	16.07	123,198	-0.03(-0.20%)
Nov 12, 2002	15.92	16.36	15.83	16.10	149,586	+0.17(+1.07%)
Nov 11, 2002	16.04	16.20	15.93	15.93	76,621	-0.20(-1.25%)
Nov 08, 2002	15.98	16.18	15.98	16.14	130,511	+0.16(+1.02%)
Nov 07, 2002	16.41	16.42	15.96	15.97	219,849	-0.43(-2.61%)
Nov 06, 2002	16.33	16.49	16.16	16.40	152,766	+0.08(+0.46%)
Nov 05, 2002	16.50	16.50	16.24	16.32	137,982	-0.21(-1.26%)
Nov 04, 2002	16.42	16.70	16.32	16.53	137,664	+0.16(+1.00%)
Nov 01, 2002	16.20	16.40	15.92	16.37	158,965	+0.30(+1.84%)
Oct 31, 2002	16.10	16.27	15.90	16.07	331,125	-0.09(-0.55%)
Oct 30, 2002	15.95	16.37	15.92	16.16	111,911	+0.29(+1.82%)
Oct 29, 2002	15.97	15.97	15.74	15.87	209,040	-0.09(-0.59%)
Oct 28, 2002	16.49	16.49	15.92	15.97	114,137	-0.47(-2.83%)
Oct 25, 2002	16.31	16.54	16.17	16.43	141,638	+0.23(+1.40%)
Oct 24, 2002	16.61	16.73	16.20	16.20	186,625	-0.40(-2.42%)
Oct 23, 2002	16.01	16.66	16.01	16.61	293,927	+0.73(+4.60%)
Oct 22, 2002	16.17	16.17	15.82	15.88	141,638	-0.35(-2.13%)
Oct 21, 2002	15.92	16.34	15.80	16.22	157,376	+0.10(+0.62%)
Oct 18, 2002	16.36	16.42	16.10	16.12	107,143	-0.16(-0.97%)
Oct 17, 2002	15.88	16.37	15.88	16.28	99,035	+0.62(+3.94%)
Oct 16, 2002	16.17	16.17	15.63	15.66	164,370	-0.65(-4.01%)
Oct 15, 2002	15.29	16.53	15.29	16.32	226,208	+1.14(+7.50%)
Oct 14, 2002	15.27	15.31	15.14	15.18	183,764	-0.08(-0.54%)
Oct 11, 2002	15.19	15.57	15.16	15.26	213,968	+0.40(+2.67%)
Oct 10, 2002	14.72	14.88	14.39	14.86	277,872	+0.16(+1.11%)
Oct 09, 2002	15.35	15.35	14.70	14.70	86,795	-0.73(-4.73%)
Oct 08, 2002	14.97	15.59	14.78	15.43	103,486	+0.54(+3.63%)
Oct 07, 2002	15.51	15.55	14.88	14.89	71,375	-0.68(-4.36%)
Oct 04, 2002	16.23	16.23	15.37	15.57	165,006	-0.55(-3.40%)
Oct 03, 2002	16.02	16.32	15.95	16.12	139,889	+0.16(+1.03%)
Oct 02, 2002	16.39	16.60	15.95	15.95	143,546	-0.50(-3.06%)
Oct 01, 2002	15.92	16.46	15.54	16.46	63,586	+0.45(+2.79%)
Sep 30, 2002	16.07	16.17	15.58	16.01	139,572	-0.16(-0.97%)
Sep 27, 2002	16.39	16.67	16.13	16.17	107,301	-0.35(-2.13%)
Sep 26, 2002	16.14	16.53	16.14	16.52	94,107	+0.39(+2.42%)
Sep 25, 2002	15.82	16.26	15.82	16.13	192,507	+0.42(+2.68%)
Sep 24, 2002	15.92	15.98	15.71	15.71	173,431	-0.45(-2.76%)
Sep 23, 2002	16.45	16.56	16.02	16.15	77,575	-0.36(-2.17%)
Sep 20, 2002	16.66	16.70	16.39	16.51	201,091	+0.01(+0.04%)
Sep 19, 2002	16.32	17.03	16.32	16.51	154,673	+0.10(+0.61%)
Sep 18, 2002	16.42	16.50	16.23	16.41	145,135	-0.07(-0.42%)
Sep 17, 2002	16.65	16.65	16.32	16.48	206,019	-0.18(-1.06%)
Sep 16, 2002	16.87	16.88	16.63	16.65	66,606	-0.18(-1.08%)
Sep 13, 2002	16.67	16.87	16.47	16.83	165,165	+0.23(+1.36%)
Sep 12, 2002	17.52	17.52	16.61	16.61	301,717	-0.98(-5.58%)
Sep 11, 2002	17.49	17.68	17.46	17.59	146,407	+0.13(+0.72%)
Sep 10, 2002	17.87	17.87	17.05	17.46	160,714	-0.40(-2.25%)
Sep 09, 2002	17.73	17.90	17.51	17.87	63,586	+0.08(+0.42%)
Sep 06, 2002	17.23	17.81	17.23	17.79	2,082,453	+0.60(+3.48%)
Sep 05, 2002	17.11	17.32	17.04	17.19	144,658	+0.03(+0.18%)
Sep 04, 2002	17.11	17.16	16.86	17.16	389,784	+0.14(+0.81%)
Sep 03, 2002	17.17	17.23	16.76	17.02	133,213	-0.26(-1.49%)
Aug 30, 2002	17.48	17.49	17.25	17.28	158,489	-0.21(-1.19%)
Aug 29, 2002	17.49	17.56	17.24	17.49	65,652	+0.08(+0.43%)
Aug 28, 2002	17.80	17.80	17.24	17.41	190,759	-0.43(-2.40%)
Aug 27, 2002	17.36	18.04	17.33	17.84	226,526	+0.48(+2.75%)
Aug 26, 2002	17.27	17.36	17.17	17.36	175,816	+0.03(+0.18%)
Aug 23, 2002	17.65	17.65	17.29	17.33	78,688	-0.31(-1.78%)
Aug 22, 2002	17.61	17.87	17.52	17.65	96,015	+0.04(+0.21%)
Aug 21, 2002	17.52	17.61	17.43	17.61	197,117	+0.20(+1.12%)
Aug 20, 2002	17.68	17.75	17.31	17.41	94,425	+0.05(+0.29%)
Aug 16, 2002	17.05	17.36	16.83	17.36	118,588	+0.25(+1.47%)
Aug 15, 2002	16.70	17.27	16.69	17.11	165,960	+0.42(+2.49%)
Aug 14, 2002	16.27	16.70	16.07	16.70	158,330	+0.43(+2.63%)
Aug 13, 2002	16.56	16.67	16.23	16.27	90,928	-0.30(-1.82%)
Aug 12, 2002	16.64	16.82	16.25	16.57	188,374	-0.47(-2.73%)
Aug 07, 2002	16.64	17.05	16.54	17.04	169,139	+0.49(+2.97%)
Aug 06, 2002	16.10	16.60	16.10	16.54	82,980	+0.50(+3.14%)
Aug 05, 2002	16.36	16.36	15.98	16.04	96,651	-0.34(-2.07%)
Aug 02, 2002	16.93	16.93	16.32	16.38	103,168	-0.55(-3.27%)
Aug 01, 2002	16.98	17.17	16.77	16.93	89,020	-0.04(-0.26%)
Jul 31, 2002	17.20	17.33	16.83	16.98	150,540	-0.23(-1.32%)
Jul 30, 2002	17.20	17.39	16.83	17.20	216,034	-0.06(-0.36%)
Jul 29, 2002	16.29	17.37	16.29	17.27	101,420	+1.10(+6.81%)
Jul 26, 2002	16.66	16.66	15.97	16.17	221,757	-0.57(-3.38%)
Jul 25, 2002	16.61	17.00	15.98	16.73	207,768	+0.15(+0.91%)
Jul 24, 2002	15.73	16.58	15.50	16.58	268,493	+0.89(+5.65%)
Jul 23, 2002	15.63	15.87	15.41	15.70	138,459	+0.16(+1.01%)
Jul 22, 2002	15.70	15.90	14.97	15.54	193,461	-0.16(-1.00%)
Jul 19, 2002	16.14	16.22	15.66	15.70	281,846	-0.84(-5.10%)
Jul 17, 2002	16.17	16.56	16.10	16.54	217,624	+0.57(+3.59%)
Jul 12, 2002	16.10	16.18	15.80	15.97	47,371	-0.13(-0.82%)
Jul 11, 2002	16.26	16.48	15.95	16.10	126,218	-0.16(-1.01%)
Jul 10, 2002	16.76	16.80	16.16	16.26	109,209	-0.42(-2.53%)
Jul 09, 2002	17.03	17.03	16.68	16.68	138,141	-0.35(-2.03%)
Jul 08, 2002	16.59	17.03	16.59	17.03	201,409	+0.45(+2.69%)
Jul 05, 2002	16.04	16.61	16.04	16.58	66,606	+0.60(+3.74%)
Jul 04, 2002	16.29	16.55	15.88	15.98	143,705	+0.00(+0.00%)
Jul 03, 2002	16.29	16.55	15.88	15.98	139,889	-0.33(-2.04%)
Jul 02, 2002	16.97	16.97	16.29	16.32	129,080	-0.50(-2.99%)
Jul 01, 2002	17.12	17.22	16.73	16.82	197,117	-0.30(-1.76%)
Jun 28, 2002	16.58	17.24	16.58	17.12	304,101	+0.55(+3.30%)
Jun 27, 2002	16.32	16.58	16.01	16.58	137,823	+0.35(+2.17%)
Jun 26, 2002	16.23	16.53	16.12	16.22	198,548	-0.09(-0.58%)
Jun 25, 2002	16.58	16.67	16.30	16.32	162,304	-0.51(-3.03%)
Jun 21, 2002	16.54	16.97	16.54	16.83	742,847	+0.15(+0.91%)
Jun 20, 2002	16.73	17.26	16.65	16.68	241,469	-0.17(-1.01%)
Jun 19, 2002	17.49	17.74	16.84	16.85	144,500	-0.72(-4.08%)
Jun 18, 2002	17.22	17.75	17.20	17.56	167,232	+0.35(+2.01%)
Jun 17, 2002	16.83	17.22	16.75	17.22	277,872	+0.38(+2.28%)
Jun 14, 2002	16.75	16.98	16.45	16.83	236,223	-0.31(-1.80%)
Jun 12, 2002	17.02	17.31	17.02	17.14	145,135	+0.10(+0.59%)
Jun 11, 2002	17.57	17.74	17.04	17.04	82,821	-0.47(-2.66%)
Jun 10, 2002	17.36	17.65	17.36	17.51	82,662	+0.09(+0.54%)
Jun 07, 2002	16.95	17.43	16.92	17.41	81,072	+0.43(+2.52%)
Jun 06, 2002	17.14	17.15	16.95	16.98	142,115	-0.13(-0.74%)

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.