Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	14.71	14.86	14.64	14.86	237,000	+0.15(+1.02%)
Apr 29, 2003	14.68	14.73	14.62	14.71	88,300	+0.03(+0.20%)
Apr 28, 2003	14.61	14.74	14.61	14.68	91,500	-0.01(-0.07%)
Apr 25, 2003	14.69	14.75	14.62	14.69	82,600	+0.05(+0.34%)
Apr 24, 2003	14.70	14.79	14.60	14.64	80,700	+0.04(+0.27%)
Apr 23, 2003	14.57	14.81	14.52	14.60	106,100	+0.04(+0.27%)
Apr 22, 2003	14.45	14.59	14.41	14.56	111,400	+0.12(+0.83%)
Apr 21, 2003	14.59	14.59	14.41	14.44	101,600	-0.11(-0.76%)
Apr 17, 2003	14.58	14.59	14.44	14.55	145,400	+0.05(+0.34%)
Apr 16, 2003	14.50	14.67	14.46	14.50	86,100	+0.06(+0.42%)
Apr 15, 2003	14.56	14.63	14.42	14.44	76,700	-0.16(-1.10%)
Apr 14, 2003	14.70	14.75	14.53	14.60	99,000	+0.07(+0.48%)
Apr 11, 2003	14.75	14.80	14.51	14.53	99,500	-0.15(-1.02%)
Apr 10, 2003	14.67	14.80	14.56	14.68	56,300	-0.01(-0.07%)
Apr 09, 2003	14.57	14.79	14.54	14.69	55,300	+0.02(+0.14%)
Apr 08, 2003	14.69	14.78	14.52	14.67	52,900	+0.07(+0.48%)
Apr 07, 2003	14.79	14.94	14.45	14.60	110,300	-0.09(-0.61%)
Apr 04, 2003	14.50	14.72	14.47	14.69	81,400	+0.23(+1.59%)
Apr 03, 2003	14.55	14.61	14.46	14.46	59,000	-0.02(-0.14%)
Apr 02, 2003	14.50	14.65	14.39	14.48	83,200	-0.04(-0.28%)
Apr 01, 2003	14.59	14.59	14.35	14.52	66,500	+0.03(+0.21%)
Mar 31, 2003	14.25	14.51	14.20	14.49	116,100	+0.23(+1.61%)
Mar 28, 2003	14.40	14.62	14.25	14.26	129,900	-0.10(-0.70%)
Mar 27, 2003	14.24	14.44	14.18	14.36	39,000	+0.20(+1.41%)
Mar 26, 2003	14.08	14.29	14.02	14.16	76,500	+0.18(+1.29%)
Mar 25, 2003	14.08	14.10	13.97	13.98	87,300	-0.10(-0.71%)
Mar 24, 2003	14.15	14.16	13.96	14.08	57,900	+0.02(+0.14%)
Mar 21, 2003	14.20	14.25	13.95	14.06	104,000	-0.10(-0.71%)
Mar 20, 2003	14.21	14.23	14.11	14.16	80,200	-0.05(-0.35%)
Mar 19, 2003	14.35	14.41	14.21	14.21	65,000	-0.18(-1.25%)
Mar 18, 2003	14.57	14.57	14.36	14.39	106,800	-0.12(-0.83%)
Mar 17, 2003	14.49	14.74	14.44	14.51	92,000	+0.01(+0.07%)
Mar 14, 2003	14.31	14.50	14.31	14.50	77,400	+0.03(+0.21%)
Mar 13, 2003	14.40	14.50	14.31	14.47	93,000	+0.17(+1.19%)
Mar 12, 2003	14.33	14.47	14.26	14.30	89,200	-0.03(-0.21%)
Mar 11, 2003	14.49	14.49	14.33	14.33	86,900	-0.12(-0.83%)
Mar 10, 2003	14.38	14.48	14.35	14.45	63,500	+0.02(+0.14%)
Mar 07, 2003	14.40	14.45	14.31	14.43	52,500	+0.00(+0.00%)
Mar 06, 2003	14.31	14.44	14.27	14.43	94,700	+0.13(+0.91%)
Mar 05, 2003	14.30	14.39	14.27	14.30	52,200	-0.04(-0.28%)
Mar 04, 2003	14.25	14.37	14.23	14.34	72,800	+0.11(+0.77%)
Mar 03, 2003	14.24	14.28	14.19	14.23	49,600	-0.02(-0.14%)
Feb 28, 2003	14.22	14.27	14.20	14.25	45,300	+0.06(+0.42%)
Feb 27, 2003	14.05	14.25	14.05	14.19	60,800	+0.10(+0.71%)
Feb 26, 2003	13.90	14.10	13.87	14.09	70,800	+0.13(+0.93%)
Feb 25, 2003	14.06	14.07	13.91	13.96	98,100	-0.04(-0.29%)
Feb 24, 2003	14.10	14.23	14.00	14.00	103,700	-0.12(-0.85%)
Feb 21, 2003	14.11	14.20	14.07	14.12	77,300	-0.05(-0.35%)
Feb 20, 2003	14.11	14.23	14.11	14.17	73,400	+0.02(+0.14%)
Feb 19, 2003	14.34	14.38	14.10	14.15	93,600	-0.09(-0.63%)
Feb 18, 2003	14.35	14.40	14.16	14.24	70,300	-0.06(-0.42%)
Feb 14, 2003	14.18	14.34	14.13	14.30	68,500	+0.16(+1.13%)
Feb 13, 2003	14.10	14.18	14.05	14.14	36,400	-0.12(-0.84%)
Feb 12, 2003	14.28	14.39	14.20	14.26	103,800	+0.05(+0.35%)
Feb 11, 2003	14.28	14.30	14.21	14.21	96,700	+0.00(+0.00%)
Feb 10, 2003	14.30	14.39	14.19	14.21	57,900	-0.10(-0.70%)
Feb 07, 2003	14.35	14.49	14.19	14.31	68,600	+0.02(+0.14%)
Feb 06, 2003	14.39	14.40	14.19	14.29	55,400	-0.05(-0.35%)
Feb 05, 2003	14.24	14.34	14.17	14.34	54,600	+0.00(+0.00%)
Feb 04, 2003	14.30	14.39	14.08	14.34	66,100	+0.11(+0.77%)
Feb 03, 2003	14.35	14.39	14.10	14.23	48,900	-0.02(-0.14%)
Jan 31, 2003	14.44	14.44	14.25	14.25	61,100	-0.09(-0.63%)
Jan 30, 2003	14.49	14.50	14.22	14.34	62,100	+0.07(+0.49%)
Jan 29, 2003	14.20	14.39	14.10	14.27	48,400	+0.02(+0.14%)
Jan 28, 2003	14.22	14.48	14.03	14.25	112,400	+0.16(+1.14%)
Jan 27, 2003	14.35	14.47	13.86	14.09	112,800	-0.23(-1.61%)
Jan 24, 2003	14.41	14.49	14.30	14.32	95,100	-0.13(-0.90%)
Jan 23, 2003	14.35	14.50	14.27	14.45	80,900	+0.15(+1.05%)
Jan 22, 2003	14.38	14.47	14.25	14.30	101,700	-0.08(-0.56%)
Jan 21, 2003	14.40	14.50	14.15	14.38	72,300	-0.07(-0.48%)
Jan 17, 2003	14.55	14.55	14.28	14.45	60,600	+0.00(+0.00%)
Jan 16, 2003	14.34	14.64	14.34	14.45	66,800	+0.11(+0.77%)
Jan 15, 2003	14.28	14.48	14.25	14.34	94,300	-0.09(-0.62%)
Jan 14, 2003	14.26	14.49	13.91	14.43	136,300	+0.18(+1.26%)
Jan 13, 2003	14.41	14.64	14.10	14.25	78,000	-0.16(-1.11%)
Jan 10, 2003	14.10	14.43	14.10	14.41	74,400	+0.07(+0.49%)
Jan 09, 2003	14.29	14.43	14.28	14.34	78,300	-0.01(-0.07%)
Jan 08, 2003	14.00	14.40	14.00	14.35	60,200	+0.25(+1.77%)
Jan 07, 2003	13.90	14.23	13.90	14.10	74,600	+0.11(+0.79%)
Jan 06, 2003	13.92	14.04	13.85	13.99	70,400	+0.03(+0.21%)
Jan 03, 2003	13.95	14.00	13.84	13.96	62,600	-0.04(-0.29%)
Jan 02, 2003	13.90	14.00	13.75	14.00	72,900	+0.12(+0.86%)
Dec 31, 2002	13.65	13.89	13.55	13.88	87,400	+0.23(+1.68%)
Dec 30, 2002	13.58	13.71	13.50	13.65	60,300	+0.09(+0.66%)
Dec 27, 2002	13.36	13.58	13.36	13.56	30,800	+0.12(+0.89%)
Dec 26, 2002	13.40	13.53	13.34	13.44	46,100	+0.04(+0.30%)
Dec 24, 2002	13.37	13.43	13.25	13.40	43,700	+0.08(+0.60%)
Dec 23, 2002	13.37	13.44	13.21	13.32	55,800	+0.05(+0.38%)
Dec 20, 2002	13.43	13.63	13.25	13.27	110,500	-0.16(-1.19%)
Dec 19, 2002	13.39	13.55	13.26	13.43	65,700	+0.15(+1.13%)
Dec 18, 2002	13.50	13.62	13.20	13.28	67,600	-0.13(-0.97%)
Dec 17, 2002	13.63	13.70	13.25	13.41	74,500	-0.32(-2.33%)
Dec 16, 2002	13.60	13.95	13.60	13.73	123,200	+0.19(+1.40%)
Dec 13, 2002	13.45	13.54	13.32	13.54	45,800	+0.14(+1.04%)
Dec 12, 2002	13.44	13.75	13.16	13.40	79,900	+0.03(+0.22%)
Dec 11, 2002	13.26	13.45	13.25	13.37	61,000	+0.08(+0.60%)
Dec 10, 2002	13.20	13.36	13.05	13.29	69,600	-0.01(-0.08%)
Dec 09, 2002	13.50	13.63	13.10	13.30	66,900	-0.35(-2.56%)
Dec 06, 2002	13.64	13.84	13.50	13.65	54,200	-0.14(-1.02%)
Dec 05, 2002	13.74	13.85	13.55	13.79	35,000	-0.05(-0.36%)
Dec 04, 2002	13.55	13.87	13.55	13.84	45,200	+0.27(+1.99%)
Dec 03, 2002	13.65	13.88	13.51	13.57	100,500	-0.03(-0.22%)
Dec 02, 2002	13.93	13.94	13.60	13.60	74,300	-0.29(-2.09%)
Nov 29, 2002	13.85	13.89	13.66	13.89	42,200	+0.00(+0.00%)
Nov 27, 2002	13.50	13.94	13.40	13.89	65,400	+0.44(+3.27%)
Nov 26, 2002	13.20	13.59	13.15	13.45	58,700	+0.20(+1.51%)
Nov 25, 2002	13.17	13.39	13.06	13.25	129,400	+0.07(+0.53%)
Nov 22, 2002	13.09	13.25	12.99	13.18	73,300	+0.13(+1.00%)
Nov 21, 2002	13.10	13.27	12.91	13.05	133,900	+0.05(+0.38%)
Nov 20, 2002	12.85	13.05	12.85	13.00	51,200	+0.12(+0.93%)
Nov 19, 2002	12.86	13.26	12.81	12.88	94,000	+0.02(+0.16%)
Nov 18, 2002	12.80	13.20	12.80	12.86	86,500	+0.07(+0.55%)
Nov 15, 2002	12.81	12.82	12.63	12.79	60,800	+0.08(+0.63%)
Nov 14, 2002	12.70	12.83	12.70	12.71	68,400	+0.04(+0.32%)
Nov 13, 2002	12.75	12.84	12.45	12.67	172,800	-0.06(-0.47%)
Nov 12, 2002	13.00	13.03	12.73	12.73	44,800	-0.31(-2.38%)
Nov 11, 2002	13.24	13.25	13.02	13.04	40,100	-0.20(-1.51%)
Nov 08, 2002	13.19	13.25	13.12	13.24	30,400	+0.05(+0.38%)
Nov 07, 2002	13.02	13.39	13.02	13.19	47,900	+0.07(+0.53%)
Nov 06, 2002	12.95	13.20	12.94	13.12	53,200	+0.18(+1.39%)
Nov 05, 2002	12.90	12.97	12.77	12.94	74,500	+0.14(+1.09%)
Nov 04, 2002	12.88	12.97	12.76	12.80	45,000	+0.02(+0.16%)
Nov 01, 2002	12.75	12.94	12.62	12.78	45,900	+0.13(+1.03%)
Oct 31, 2002	12.81	12.81	12.60	12.65	71,800	-0.06(-0.47%)
Oct 30, 2002	12.39	12.98	12.37	12.71	69,300	+0.40(+3.25%)
Oct 29, 2002	12.13	12.31	12.10	12.31	56,000	+0.18(+1.48%)
Oct 28, 2002	12.45	12.45	12.07	12.13	70,500	-0.32(-2.57%)
Oct 25, 2002	12.37	12.59	12.19	12.45	59,800	+0.08(+0.65%)
Oct 24, 2002	12.50	12.59	12.26	12.37	60,100	-0.03(-0.24%)
Oct 23, 2002	12.67	12.67	12.11	12.40	60,300	-0.24(-1.90%)
Oct 22, 2002	12.47	12.65	12.22	12.64	63,700	+0.19(+1.53%)
Oct 21, 2002	12.55	12.62	12.24	12.45	42,500	-0.10(-0.80%)
Oct 18, 2002	12.55	12.70	12.50	12.55	32,000	-0.09(-0.71%)
Oct 17, 2002	12.50	12.75	12.40	12.64	124,400	+0.14(+1.12%)
Oct 16, 2002	13.00	13.00	12.49	12.50	78,200	-0.67(-5.09%)
Oct 15, 2002	12.78	13.19	12.76	13.17	56,200	+0.43(+3.38%)
Oct 14, 2002	12.76	12.78	12.45	12.74	200,000	+0.08(+0.63%)
Oct 11, 2002	12.40	12.80	12.40	12.66	49,400	+0.36(+2.93%)
Oct 10, 2002	12.65	12.65	12.15	12.30	119,000	-0.35(-2.77%)
Oct 09, 2002	13.05	13.16	12.50	12.65	79,800	-0.45(-3.44%)
Oct 08, 2002	13.15	13.24	13.02	13.10	63,900	-0.05(-0.38%)
Oct 07, 2002	13.39	13.39	13.05	13.15	38,300	-0.20(-1.50%)
Oct 04, 2002	13.25	13.39	13.12	13.35	20,200	+0.03(+0.23%)
Oct 03, 2002	13.25	13.49	13.08	13.32	35,600	+0.17(+1.29%)
Oct 02, 2002	13.20	13.34	13.07	13.15	53,900	-0.10(-0.75%)
Oct 01, 2002	13.04	13.35	13.00	13.25	78,200	+0.21(+1.61%)
Sep 30, 2002	13.21	13.21	12.90	13.04	57,700	-0.07(-0.53%)
Sep 27, 2002	13.35	13.35	13.11	13.11	370,000	-0.19(-1.43%)
Sep 26, 2002	13.15	13.45	13.10	13.30	53,900	+0.16(+1.22%)
Sep 25, 2002	12.80	13.15	12.80	13.14	86,600	+0.29(+2.26%)
Sep 24, 2002	13.15	13.15	12.69	12.85	103,500	-0.35(-2.65%)
Sep 23, 2002	13.45	13.65	13.20	13.20	64,000	-0.35(-2.58%)
Sep 20, 2002	13.49	13.69	13.41	13.55	42,200	+0.14(+1.04%)
Sep 19, 2002	13.70	13.70	13.40	13.41	46,000	-0.19(-1.40%)
Sep 18, 2002	13.37	13.84	13.35	13.60	79,600	+0.15(+1.12%)
Sep 17, 2002	13.20	13.87	13.17	13.45	103,900	+0.25(+1.89%)
Sep 16, 2002	13.35	13.50	13.10	13.20	78,100	-0.11(-0.83%)
Sep 13, 2002	13.41	13.44	13.23	13.31	31,100	-0.14(-1.04%)
Sep 12, 2002	13.51	13.51	13.40	13.45	48,800	-0.06(-0.44%)
Sep 11, 2002	13.50	13.65	13.40	13.51	45,800	+0.18(+1.35%)
Sep 10, 2002	13.22	13.44	13.22	13.33	48,200	+0.04(+0.30%)
Sep 09, 2002	13.18	13.30	13.10	13.29	62,500	+0.16(+1.22%)
Sep 06, 2002	13.12	13.30	13.12	13.13	75,600	-0.09(-0.68%)
Sep 05, 2002	13.05	13.22	13.02	13.22	59,100	+0.17(+1.30%)
Sep 04, 2002	13.20	13.20	12.50	13.05	126,100	-0.15(-1.14%)
Sep 03, 2002	13.24	13.24	13.11	13.20	66,700	+0.06(+0.46%)
Aug 30, 2002	13.15	13.15	13.02	13.14	55,900	+0.05(+0.38%)
Aug 29, 2002	13.28	13.28	13.03	13.09	270,000	-0.11(-0.83%)
Aug 28, 2002	13.18	13.20	13.15	13.20	38,300	+0.00(+0.00%)
Aug 27, 2002	13.18	13.20	13.05	13.20	94,100	+0.10(+0.76%)
Aug 26, 2002	12.95	13.10	12.95	13.10	54,700	+0.15(+1.16%)
Aug 23, 2002	13.15	13.23	12.95	12.95	55,600	-0.19(-1.45%)
Aug 22, 2002	13.02	13.14	12.92	13.14	60,800	+0.09(+0.69%)
Aug 21, 2002	13.15	13.20	13.00	13.05	73,700	+0.00(+0.00%)
Aug 20, 2002	13.10	13.27	13.02	13.05	49,500	-0.15(-1.14%)
Aug 16, 2002	13.00	13.28	13.00	13.20	77,900	+0.11(+0.84%)
Aug 15, 2002	12.79	13.23	12.79	13.09	37,600	+0.14(+1.08%)
Aug 14, 2002	13.05	13.20	12.77	12.95	87,900	+0.00(+0.00%)
Aug 13, 2002	12.90	13.18	12.51	12.95	82,200	-0.05(-0.38%)
Aug 12, 2002	13.40	13.40	13.00	13.00	57,500	-0.19(-1.44%)
Aug 07, 2002	13.16	13.20	13.02	13.19	54,100	+0.03(+0.23%)
Aug 06, 2002	13.10	13.50	13.02	13.16	56,100	+0.11(+0.84%)
Aug 05, 2002	13.00	13.15	12.85	13.05	51,000	+0.08(+0.62%)
Aug 02, 2002	13.04	13.04	12.86	12.97	40,700	-0.02(-0.15%)
Aug 01, 2002	12.94	13.04	12.72	12.99	45,200	-0.05(-0.38%)
Jul 31, 2002	13.06	13.06	12.62	13.04	67,300	+0.04(+0.31%)
Jul 30, 2002	13.21	13.21	12.60	13.00	55,200	-0.25(-1.89%)
Jul 29, 2002	13.09	13.28	13.05	13.25	96,100	+0.41(+3.19%)
Jul 26, 2002	12.60	12.84	12.55	12.84	52,100	+0.19(+1.50%)
Jul 25, 2002	12.75	12.85	11.97	12.65	85,200	-0.20(-1.56%)
Jul 24, 2002	11.80	12.85	11.25	12.85	181,200	+0.25(+1.98%)
Jul 23, 2002	12.77	12.80	12.36	12.60	91,800	-0.13(-1.02%)
Jul 22, 2002	12.68	12.75	12.40	12.73	80,100	+0.15(+1.19%)
Jul 19, 2002	12.95	13.00	12.41	12.58	88,500	-0.30(-2.33%)
Jul 17, 2002	12.85	13.10	12.60	12.88	90,600	+0.09(+0.70%)
Jul 12, 2002	12.73	12.90	12.70	12.79	153,100	-0.16(-1.24%)
Jul 11, 2002	13.24	13.24	12.70	12.95	101,100	-0.30(-2.26%)
Jul 10, 2002	13.36	13.44	12.86	13.25	113,300	-0.10(-0.75%)
Jul 09, 2002	13.44	13.49	13.08	13.35	49,900	-0.09(-0.67%)
Jul 08, 2002	13.60	13.60	13.44	13.44	81,700	-0.16(-1.18%)
Jul 05, 2002	13.55	13.85	13.51	13.60	13,100	+0.08(+0.59%)
Jul 04, 2002	13.74	13.75	13.51	13.52	41,000	+0.00(+0.00%)
Jul 03, 2002	13.74	13.75	13.51	13.52	41,000	-0.23(-1.67%)
Jul 02, 2002	13.55	13.75	13.32	13.75	76,800	+0.10(+0.73%)
Jul 01, 2002	13.85	13.85	13.55	13.65	62,700	-0.10(-0.73%)
Jun 28, 2002	13.18	13.81	13.18	13.75	65,700	+0.57(+4.32%)
Jun 27, 2002	13.55	13.55	13.08	13.18	160,500	-0.27(-2.01%)
Jun 26, 2002	13.74	13.75	13.44	13.45	45,200	-0.50(-3.58%)
Jun 25, 2002	13.85	14.05	13.70	13.95	102,900	-0.39(-2.72%)
Jun 21, 2002	14.50	14.51	14.41	14.34	56,000	-0.17(-1.17%)
Jun 20, 2002	14.50	14.59	14.40	14.51	30,100	+0.02(+0.14%)
Jun 19, 2002	14.55	14.72	14.42	14.49	63,600	-0.01(-0.07%)
Jun 18, 2002	14.76	14.88	14.35	14.50	84,700	-0.25(-1.69%)
Jun 17, 2002	14.43	14.75	14.30	14.75	60,300	+0.19(+1.30%)
Jun 14, 2002	14.67	14.74	14.56	14.56	24,800	-0.23(-1.56%)
Jun 12, 2002	14.89	14.89	14.65	14.79	39,800	-0.01(-0.07%)
Jun 11, 2002	14.80	14.89	14.56	14.80	53,900	+0.07(+0.48%)
Jun 10, 2002	14.70	14.84	14.60	14.73	35,700	-0.06(-0.41%)
Jun 07, 2002	15.00	15.02	14.75	14.79	68,100	-0.21(-1.40%)
Jun 06, 2002	15.00	15.05	15.00	15.00	47,400	+0.00(+0.00%)
Jun 05, 2002	15.01	15.05	15.00	15.00	29,100	+0.00(+0.00%)
May 31, 2002	15.00	15.10	15.00	15.00	89,600	+0.00(+0.00%)
May 28, 2002	15.00	15.02	15.00	15.00	83,600	-0.05(-0.33%)
May 27, 2002	15.07	15.10	15.02	15.05	28,600	+0.00(+0.00%)
May 24, 2002	15.07	15.10	15.02	15.05	28,600	+0.01(+0.07%)
May 23, 2002	15.10	15.14	15.00	15.04	34,900	-0.01(-0.07%)
May 22, 2002	15.05	15.10	15.00	15.05	43,500	+0.00(+0.00%)
May 21, 2002	15.05	15.05	15.00	15.05	40,400	+0.04(+0.27%)
May 20, 2002	15.10	15.14	15.00	15.01	70,900	-0.13(-0.86%)
May 17, 2002	15.18	15.18	15.07	15.14	27,100	+0.00(+0.00%)
May 16, 2002	15.22	15.25	15.05	15.14	72,500	-0.06(-0.39%)
May 15, 2002	15.02	15.20	15.01	15.20	49,100	+0.09(+0.60%)
May 14, 2002	15.12	15.19	15.10	15.11	48,600	+0.01(+0.07%)
May 13, 2002	15.08	15.15	15.02	15.10	57,300	+0.02(+0.13%)
May 10, 2002	15.11	15.17	15.02	15.08	33,800	-0.01(-0.07%)
May 09, 2002	15.20	15.20	15.01	15.09	35,100	-0.11(-0.72%)
May 08, 2002	15.09	15.20	15.00	15.20	83,800	+0.13(+0.86%)
May 07, 2002	15.05	15.08	15.00	15.07	45,700	+0.02(+0.13%)
May 06, 2002	15.09	15.10	15.00	15.05	32,600	+0.00(+0.00%)
May 03, 2002	15.07	15.10	15.00	15.05	63,000	+0.01(+0.07%)
May 02, 2002	15.08	15.09	15.02	15.04	62,500	-0.03(-0.20%)

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.