Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	16.91	16.95	16.70	16.71	693,469	-0.23(-1.33%)
Apr 29, 2003	16.91	16.98	16.80	16.94	675,928	+0.03(+0.18%)
Apr 28, 2003	16.82	16.91	16.77	16.91	906,592	-0.07(-0.40%)
Apr 25, 2003	17.02	17.10	16.90	16.98	442,804	-0.05(-0.29%)
Apr 24, 2003	17.22	17.24	16.98	17.02	530,840	-0.23(-1.34%)
Apr 23, 2003	17.23	17.28	17.16	17.26	364,276	-0.02(-0.11%)
Apr 22, 2003	17.13	17.34	17.11	17.27	493,789	+0.08(+0.46%)
Apr 21, 2003	16.96	17.20	16.93	17.20	302,962	+0.18(+1.04%)
Apr 17, 2003	16.99	17.11	16.93	17.02	476,084	+0.03(+0.18%)
Apr 16, 2003	16.88	16.99	16.84	16.99	512,970	+0.09(+0.51%)
Apr 15, 2003	16.74	16.92	16.71	16.90	493,134	+0.07(+0.40%)
Apr 14, 2003	16.54	16.84	16.54	16.84	394,933	+0.21(+1.28%)
Apr 11, 2003	16.71	16.76	16.49	16.62	409,688	-0.07(-0.44%)
Apr 10, 2003	16.77	16.79	16.68	16.70	322,799	-0.13(-0.76%)
Apr 09, 2003	16.71	16.82	16.67	16.82	568,710	+0.11(+0.66%)
Apr 08, 2003	16.85	16.87	16.65	16.71	436,246	-0.14(-0.83%)
Apr 07, 2003	16.74	16.90	16.74	16.85	365,588	+0.15(+0.91%)
Apr 04, 2003	16.80	16.95	16.70	16.70	530,676	-0.13(-0.80%)
Apr 03, 2003	16.87	16.93	16.70	16.84	677,403	-0.16(-0.93%)
Apr 02, 2003	16.96	17.11	16.96	16.99	763,144	+0.04(+0.22%)
Apr 01, 2003	16.41	16.96	16.41	16.96	596,088	+0.50(+3.04%)
Mar 31, 2003	16.53	16.68	16.38	16.46	478,379	-0.12(-0.74%)
Mar 28, 2003	16.62	16.77	16.57	16.58	364,276	-0.07(-0.44%)
Mar 27, 2003	16.71	16.77	16.58	16.65	588,383	-0.06(-0.36%)
Mar 26, 2003	16.53	16.71	16.48	16.71	927,413	+0.25(+1.52%)
Mar 25, 2003	16.31	16.46	16.31	16.46	465,592	+0.09(+0.56%)
Mar 24, 2003	16.59	16.62	16.15	16.37	681,993	-0.34(-2.01%)
Mar 21, 2003	16.29	16.77	16.23	16.71	718,880	+0.42(+2.58%)
Mar 20, 2003	16.10	16.29	15.87	16.29	765,111	+0.18(+1.14%)
Mar 19, 2003	15.93	16.10	15.92	16.10	437,886	+0.12(+0.72%)
Mar 18, 2003	15.95	16.01	15.90	15.99	774,620	+0.04(+0.23%)
Mar 17, 2003	15.57	15.98	15.49	15.95	743,307	+0.37(+2.35%)
Mar 14, 2003	15.60	15.63	15.51	15.58	571,661	+0.01(+0.08%)
Mar 13, 2003	15.43	15.57	15.41	15.57	533,299	+0.19(+1.23%)
Mar 12, 2003	15.48	15.51	15.32	15.38	681,338	-0.13(-0.86%)
Mar 11, 2003	15.62	15.68	15.49	15.52	466,739	-0.14(-0.90%)
Mar 10, 2003	15.80	15.81	15.58	15.66	454,444	-0.09(-0.58%)
Mar 07, 2003	15.58	15.80	15.58	15.75	584,285	+0.03(+0.19%)
Mar 06, 2003	15.76	15.80	15.69	15.72	442,804	-0.08(-0.50%)
Mar 05, 2003	15.69	15.80	15.69	15.80	468,051	+0.04(+0.27%)
Mar 04, 2003	15.82	15.83	15.71	15.76	449,361	-0.06(-0.39%)
Mar 03, 2003	15.83	15.89	15.72	15.82	702,322	-0.01(-0.08%)
Feb 28, 2003	15.83	15.91	15.80	15.83	543,627	-0.03(-0.19%)
Feb 27, 2003	15.73	15.86	15.68	15.86	577,235	+0.18(+1.17%)
Feb 26, 2003	15.78	15.79	15.68	15.68	399,851	-0.15(-0.96%)
Feb 25, 2003	15.48	15.83	15.45	15.83	946,266	+0.37(+2.37%)
Feb 24, 2003	15.60	15.60	15.42	15.46	402,966	-0.11(-0.71%)
Feb 21, 2003	15.46	15.63	15.40	15.57	606,253	+0.14(+0.91%)
Feb 20, 2003	15.49	15.50	15.41	15.43	245,419	-0.07(-0.47%)
Feb 19, 2003	15.43	15.55	15.36	15.51	391,490	+0.07(+0.47%)
Feb 18, 2003	15.16	15.43	15.13	15.43	436,902	+0.34(+2.22%)
Feb 14, 2003	15.07	15.16	15.04	15.10	332,963	+0.02(+0.12%)
Feb 13, 2003	15.07	15.18	14.99	15.08	654,287	-0.01(-0.04%)
Feb 12, 2003	15.25	15.27	15.05	15.08	551,824	-0.44(-2.83%)
Feb 11, 2003	15.74	15.74	15.51	15.52	820,032	-0.21(-1.36%)
Feb 10, 2003	15.60	15.74	15.49	15.74	540,513	+0.13(+0.86%)
Feb 07, 2003	15.58	15.65	15.58	15.60	696,912	+0.01(+0.04%)
Feb 06, 2003	15.48	15.71	15.46	15.60	677,403	+0.12(+0.79%)
Feb 05, 2003	15.37	15.49	15.37	15.48	477,559	+0.14(+0.91%)
Feb 04, 2003	15.29	15.33	15.25	15.33	784,129	+0.04(+0.28%)
Feb 03, 2003	15.27	15.40	15.27	15.29	452,148	+0.01(+0.08%)
Jan 31, 2003	15.08	15.31	15.08	15.28	865,115	+0.18(+1.21%)
Jan 30, 2003	15.19	15.19	15.07	15.10	568,219	-0.09(-0.60%)
Jan 29, 2003	14.88	15.19	14.88	15.19	759,865	+0.24(+1.63%)
Jan 28, 2003	14.96	15.01	14.92	14.94	893,805	-0.01(-0.08%)
Jan 27, 2003	14.97	14.99	14.79	14.96	602,974	-0.05(-0.33%)
Jan 24, 2003	15.10	15.15	15.01	15.01	504,937	-0.16(-1.09%)
Jan 23, 2003	15.01	15.17	15.01	15.17	432,148	+0.15(+0.97%)
Jan 22, 2003	14.97	15.09	14.95	15.02	919,544	+0.03(+0.20%)
Jan 21, 2003	15.13	15.13	14.95	14.99	507,888	-0.10(-0.69%)
Jan 17, 2003	15.04	15.10	14.97	15.10	499,363	+0.03(+0.20%)
Jan 16, 2003	15.26	15.28	15.05	15.07	594,121	-0.18(-1.20%)
Jan 15, 2003	15.34	15.36	15.16	15.25	679,534	-0.12(-0.79%)
Jan 14, 2003	15.41	15.44	15.34	15.37	527,233	-0.04(-0.28%)
Jan 13, 2003	15.49	15.56	15.41	15.41	828,884	-0.13(-0.82%)
Jan 10, 2003	15.62	15.74	15.49	15.54	412,639	-0.10(-0.66%)
Jan 09, 2003	15.73	15.84	15.45	15.65	878,886	-0.07(-0.43%)
Jan 08, 2003	15.80	15.87	15.69	15.71	667,567	-0.18(-1.11%)
Jan 07, 2003	16.18	16.19	15.89	15.89	899,379	-0.34(-2.07%)
Jan 06, 2003	16.10	16.29	15.95	16.23	928,724	+0.27(+1.72%)
Jan 03, 2003	15.66	15.95	15.66	15.95	469,854	+0.27(+1.75%)
Jan 02, 2003	15.55	15.68	15.53	15.68	584,777	+0.15(+0.98%)
Dec 31, 2002	15.63	15.68	15.52	15.52	607,400	-0.11(-0.70%)
Dec 30, 2002	15.58	15.64	15.49	15.63	466,247	+0.05(+0.35%)
Dec 27, 2002	15.48	15.69	15.45	15.58	226,730	+0.02(+0.16%)
Dec 26, 2002	15.68	15.76	15.52	15.55	315,586	-0.12(-0.78%)
Dec 24, 2002	15.58	15.71	15.58	15.68	175,416	+0.06(+0.39%)
Dec 23, 2002	15.49	15.62	15.44	15.62	801,998	+0.17(+1.11%)
Dec 20, 2002	15.30	15.46	15.27	15.44	501,659	+0.16(+1.08%)
Dec 19, 2002	15.30	15.33	15.24	15.28	439,197	-0.08(-0.52%)
Dec 18, 2002	15.31	15.40	15.29	15.36	772,981	+0.00(+0.00%)
Dec 17, 2002	15.45	15.45	15.28	15.36	384,933	-0.09(-0.59%)
Dec 16, 2002	15.36	15.46	15.28	15.45	551,005	+0.13(+0.84%)
Dec 13, 2002	15.39	15.41	15.32	15.32	382,146	-0.05(-0.36%)
Dec 12, 2002	15.32	15.41	15.29	15.38	774,620	+0.05(+0.36%)
Dec 11, 2002	15.27	15.34	15.26	15.32	516,741	+0.01(+0.08%)
Dec 10, 2002	15.27	15.34	15.25	15.31	599,367	+0.02(+0.12%)
Dec 09, 2002	15.25	15.32	15.22	15.29	717,405	+0.04(+0.24%)
Dec 06, 2002	15.27	15.27	15.20	15.26	635,598	-0.02(-0.16%)
Dec 05, 2002	15.33	15.33	15.25	15.28	666,583	-0.05(-0.36%)
Dec 04, 2002	15.28	15.41	15.26	15.33	1,037,417	-0.01(-0.04%)
Dec 03, 2002	15.43	15.51	15.33	15.34	815,769	-0.12(-0.79%)
Dec 02, 2002	15.29	15.52	15.29	15.46	866,263	+0.21(+1.40%)
Nov 29, 2002	15.31	15.37	15.25	15.25	450,345	-0.06(-0.40%)
Nov 27, 2002	15.31	15.34	15.28	15.31	395,425	+0.03(+0.20%)
Nov 26, 2002	15.32	15.36	15.18	15.28	1,246,278	-0.09(-0.60%)
Nov 25, 2002	15.28	15.40	15.27	15.37	921,183	+0.03(+0.20%)
Nov 22, 2002	15.34	15.34	15.24	15.34	1,257,754	+0.00(+0.00%)
Nov 21, 2002	15.30	15.39	15.26	15.34	672,321	+0.05(+0.36%)
Nov 20, 2002	15.34	15.38	15.25	15.29	547,726	-0.01(-0.04%)
Nov 19, 2002	15.28	15.36	15.26	15.29	527,725	+0.01(+0.08%)
Nov 18, 2002	15.33	15.33	15.16	15.28	382,965	+0.02(+0.12%)
Nov 15, 2002	15.25	15.34	15.22	15.26	403,130	-0.14(-0.91%)
Nov 14, 2002	15.01	15.41	15.01	15.40	660,517	+0.48(+3.23%)
Nov 13, 2002	15.12	15.14	14.88	14.92	629,041	-0.20(-1.29%)
Nov 12, 2002	15.04	15.12	14.91	15.12	590,023	-0.03(-0.20%)
Nov 11, 2002	15.16	15.24	15.07	15.15	333,127	-0.01(-0.08%)
Nov 08, 2002	15.25	15.30	15.15	15.16	517,725	-0.15(-1.00%)
Nov 07, 2002	15.40	15.46	15.28	15.31	503,626	-0.21(-1.38%)
Nov 06, 2002	15.22	15.52	15.16	15.52	543,791	+0.38(+2.50%)
Nov 05, 2002	15.13	15.21	15.10	15.15	674,452	+0.02(+0.12%)
Nov 04, 2002	15.10	15.24	15.07	15.13	343,128	+0.12(+0.81%)
Nov 01, 2002	14.73	15.04	14.64	15.01	846,098	+0.18(+1.23%)
Oct 31, 2002	14.51	14.91	14.49	14.82	934,462	+0.28(+1.93%)
Oct 30, 2002	14.61	14.78	14.52	14.54	920,527	+0.01(+0.04%)
Oct 29, 2002	14.68	14.68	14.35	14.54	395,425	-0.15(-1.04%)
Oct 28, 2002	14.68	14.87	14.65	14.69	687,731	+0.05(+0.38%)
Oct 25, 2002	14.40	14.74	14.38	14.63	580,022	+0.24(+1.65%)
Oct 24, 2002	14.30	14.40	14.16	14.40	731,668	+0.12(+0.85%)
Oct 23, 2002	14.29	14.39	14.11	14.27	397,064	-0.01(-0.09%)
Oct 22, 2002	14.53	14.54	14.20	14.29	545,759	-0.27(-1.89%)
Oct 21, 2002	14.35	14.56	14.27	14.56	1,065,615	+0.21(+1.49%)
Oct 18, 2002	14.33	14.48	14.33	14.35	459,034	-0.05(-0.38%)
Oct 17, 2002	14.39	14.55	14.30	14.40	16,394	+0.07(+0.51%)
Oct 16, 2002	14.43	14.52	14.27	14.33	658,550	-0.28(-1.92%)
Oct 15, 2002	14.27	14.82	14.27	14.61	581,006	+0.41(+2.92%)
Oct 14, 2002	14.44	14.64	14.18	14.19	701,011	-0.40(-2.72%)
Oct 11, 2002	14.40	14.82	14.40	14.59	702,978	+0.35(+2.44%)
Oct 10, 2002	13.68	14.27	13.11	14.24	1,063,648	+0.57(+4.15%)
Oct 09, 2002	14.02	14.02	13.66	13.68	465,592	-0.40(-2.82%)
Oct 08, 2002	14.20	14.20	13.69	14.07	897,904	-0.11(-0.77%)
Oct 07, 2002	14.43	14.56	14.13	14.18	711,995	-0.40(-2.72%)
Oct 04, 2002	14.88	14.91	14.55	14.58	451,984	-0.23(-1.57%)
Oct 03, 2002	14.94	15.00	14.80	14.81	521,823	-0.13(-0.90%)
Oct 02, 2002	15.05	15.10	14.85	14.94	502,314	-0.11(-0.73%)
Oct 01, 2002	15.07	15.08	14.86	15.05	114,758	+0.04(+0.24%)
Sep 30, 2002	15.19	15.22	14.94	15.02	245,911	-0.17(-1.12%)
Sep 27, 2002	15.55	15.55	15.19	15.19	625,270	-0.32(-2.08%)
Sep 26, 2002	15.43	15.51	15.41	15.51	597,728	+0.08(+0.51%)
Sep 25, 2002	15.69	15.70	15.40	15.43	421,327	-0.20(-1.25%)
Sep 24, 2002	15.79	15.79	15.53	15.63	567,727	-0.17(-1.08%)
Sep 23, 2002	15.79	15.90	15.69	15.80	475,756	-0.05(-0.31%)
Sep 20, 2002	15.77	15.86	15.74	15.85	308,372	+0.11(+0.70%)
Sep 19, 2002	15.77	15.85	15.74	15.74	320,504	-0.02(-0.12%)
Sep 18, 2002	15.80	15.89	15.72	15.76	488,707	-0.05(-0.31%)
Sep 17, 2002	15.87	15.93	15.77	15.80	498,708	-0.02(-0.15%)
Sep 16, 2002	15.88	15.88	15.69	15.83	409,852	-0.03(-0.19%)
Sep 13, 2002	15.76	15.89	15.71	15.86	567,727	+0.12(+0.78%)
Sep 12, 2002	15.84	15.90	15.63	15.74	337,062	-0.10(-0.62%)
Sep 11, 2002	15.78	15.89	15.71	15.84	226,074	+0.16(+1.05%)
Sep 10, 2002	15.86	15.89	15.62	15.67	700,191	-0.19(-1.19%)
Sep 09, 2002	15.89	15.98	15.80	15.86	595,761	+0.00(+0.00%)
Sep 06, 2002	15.92	15.92	15.83	15.86	360,014	+0.04(+0.27%)
Sep 05, 2002	15.86	16.15	15.79	15.82	527,561	-0.02(-0.15%)
Sep 04, 2002	15.89	16.05	15.77	15.84	450,837	+0.07(+0.46%)
Sep 03, 2002	15.92	15.98	15.71	15.77	404,606	-0.23(-1.45%)
Aug 30, 2002	15.92	16.19	15.81	16.00	693,469	+0.23(+1.47%)
Aug 29, 2002	15.74	15.89	15.70	15.77	498,544	+0.00(+0.00%)
Aug 28, 2002	15.74	15.98	15.71	15.77	469,362	+0.00(+0.00%)
Aug 27, 2002	15.78	15.80	15.65	15.77	805,441	+0.06(+0.39%)
Aug 26, 2002	15.65	15.72	15.55	15.71	335,586	+0.15(+0.98%)
Aug 23, 2002	15.48	15.65	15.45	15.55	457,394	+0.09(+0.55%)
Aug 22, 2002	15.43	15.58	15.34	15.47	476,084	+0.04(+0.28%)
Aug 21, 2002	15.33	15.43	15.14	15.43	428,705	+0.25(+1.65%)
Aug 20, 2002	15.16	15.28	15.10	15.18	417,065	-0.12(-0.80%)
Aug 16, 2002	15.13	15.36	14.94	15.30	653,960	+0.17(+1.13%)
Aug 15, 2002	15.04	15.12	14.90	15.13	406,573	+0.09(+0.61%)
Aug 14, 2002	15.05	15.08	14.73	15.04	991,842	-0.02(-0.12%)
Aug 13, 2002	15.46	15.55	15.01	15.05	1,063,156	-0.35(-2.26%)
Aug 12, 2002	15.16	15.43	15.04	15.40	760,357	+0.27(+1.81%)
Aug 07, 2002	14.93	15.19	14.86	15.13	588,875	+0.27(+1.81%)
Aug 06, 2002	14.88	15.02	14.71	14.86	704,945	+0.05(+0.37%)
Aug 05, 2002	15.23	15.27	14.61	14.80	963,316	-0.43(-2.80%)
Aug 02, 2002	15.53	15.53	15.14	15.23	914,789	-0.30(-1.92%)
Aug 01, 2002	15.71	15.73	15.53	15.53	907,576	-0.18(-1.13%)
Jul 31, 2002	15.80	15.80	15.30	15.71	1,209,391	+0.09(+0.59%)
Jul 30, 2002	15.40	15.80	15.10	15.62	1,438,253	+0.32(+2.07%)
Jul 29, 2002	14.83	15.38	14.79	15.30	1,682,852	+0.48(+3.21%)
Jul 26, 2002	14.52	15.16	14.52	14.82	1,310,379	+0.40(+2.79%)
Jul 25, 2002	14.13	14.77	13.68	14.42	1,473,500	+0.39(+2.78%)
Jul 24, 2002	13.42	14.33	13.05	14.03	2,209,430	+0.00(+0.00%)
Jul 23, 2002	14.55	14.65	13.94	14.03	1,138,569	-0.58(-3.97%)
Jul 22, 2002	15.04	15.19	14.09	14.61	1,305,952	-0.34(-2.24%)
Jul 19, 2002	15.13	15.13	14.82	14.94	917,904	-0.82(-5.19%)
Jul 17, 2002	15.89	16.06	15.61	15.76	546,742	+0.02(+0.16%)
Jul 12, 2002	15.71	15.92	15.71	15.74	820,032	+0.05(+0.31%)
Jul 11, 2002	15.59	16.04	15.31	15.69	1,524,977	-0.18(-1.15%)
Jul 10, 2002	16.16	16.22	15.77	15.87	854,459	-0.17(-1.06%)
Jul 09, 2002	16.24	16.34	16.04	16.04	581,498	-0.20(-1.20%)
Jul 08, 2002	16.65	16.71	16.46	16.24	574,120	-0.41(-2.49%)
Jul 05, 2002	16.46	16.74	16.40	16.65	306,241	+0.20(+1.19%)
Jul 04, 2002	16.65	16.74	16.19	16.46	858,722	+0.00(+0.00%)
Jul 03, 2002	16.65	16.74	16.19	16.46	858,722	-0.26(-1.53%)
Jul 02, 2002	17.11	17.15	16.56	16.71	779,866	-0.40(-2.32%)
Jul 01, 2002	17.51	17.62	17.02	17.11	1,036,434	-0.55(-3.11%)
Jun 28, 2002	17.29	17.66	17.24	17.66	983,481	+0.30(+1.76%)
Jun 27, 2002	17.08	17.44	16.98	17.35	974,792	+0.28(+1.64%)
Jun 26, 2002	17.11	17.14	16.77	17.07	752,816	-0.16(-0.92%)
Jun 25, 2002	16.93	17.23	16.93	17.23	653,796	+0.06(+0.36%)
Jun 21, 2002	16.90	17.17	16.80	17.17	621,499	+0.30(+1.81%)
Jun 20, 2002	16.77	16.87	16.70	16.87	567,727	+0.09(+0.55%)
Jun 19, 2002	16.60	16.80	16.55	16.77	879,542	+0.18(+1.07%)
Jun 18, 2002	16.75	16.76	16.57	16.60	360,178	-0.15(-0.91%)
Jun 17, 2002	16.68	16.77	16.56	16.75	434,935	+0.05(+0.29%)
Jun 14, 2002	16.64	16.77	16.64	16.70	523,627	+0.11(+0.66%)
Jun 12, 2002	16.70	16.74	16.59	16.59	1,232,179	-0.05(-0.29%)
Jun 11, 2002	16.59	16.74	16.56	16.64	445,263	+0.05(+0.29%)
Jun 10, 2002	16.70	16.70	16.52	16.59	632,811	-0.10(-0.62%)
Jun 07, 2002	16.59	16.70	16.51	16.70	440,017	+0.07(+0.44%)
Jun 06, 2002	16.56	16.67	16.52	16.62	589,039	+0.01(+0.04%)
Jun 05, 2002	16.56	16.62	16.51	16.62	658,550	+0.11(+0.66%)
May 31, 2002	16.56	16.56	16.47	16.51	599,203	+0.15(+0.89%)
May 28, 2002	16.41	16.43	16.21	16.36	570,350	+0.10(+0.64%)
May 27, 2002	16.31	16.40	16.11	16.26	783,801	+0.00(+0.00%)
May 24, 2002	16.31	16.40	16.11	16.26	783,801	-0.02(-0.15%)
May 23, 2002	15.98	16.41	15.93	16.28	627,729	+0.35(+2.22%)
May 22, 2002	16.01	16.01	15.90	15.93	415,917	-0.09(-0.53%)
May 21, 2002	16.09	16.10	15.94	16.01	533,955	-0.02(-0.15%)
May 20, 2002	16.10	16.10	15.99	16.04	437,886	-0.12(-0.72%)
May 17, 2002	16.07	16.16	15.99	16.15	320,832	+0.18(+1.15%)
May 16, 2002	16.04	16.10	15.87	15.97	689,863	-0.13(-0.83%)
May 15, 2002	15.91	16.19	15.87	16.10	658,550	+0.18(+1.15%)
May 14, 2002	15.86	15.99	15.80	15.92	709,863	+0.06(+0.38%)
May 13, 2002	15.86	15.90	15.78	15.86	1,036,598	+0.03(+0.19%)
May 10, 2002	16.11	16.11	15.77	15.83	840,196	-0.40(-2.48%)
May 09, 2002	16.26	16.34	16.21	16.23	963,644	-0.05(-0.30%)
May 08, 2002	16.29	16.30	16.18	16.28	1,154,799	+0.00(+0.00%)
May 07, 2002	16.16	16.38	16.16	16.28	1,117,092	+0.12(+0.76%)
May 06, 2002	16.38	16.38	16.16	16.16	1,279,230	+0.01(+0.04%)
May 03, 2002	16.38	16.38	16.09	16.15	736,258	-0.10(-0.64%)
May 02, 2002	16.06	16.38	15.98	16.26	540,676	+0.21(+1.33%)

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.