Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	13.44	13.84	13.44	13.66	17,039	+0.16(+1.17%)
May 29, 2003	13.54	13.54	13.44	13.50	20,636	+0.03(+0.20%)
May 28, 2003	13.66	13.66	13.44	13.47	53,769	-0.01(-0.04%)
May 27, 2003	13.47	13.53	13.44	13.48	40,516	+0.01(+0.08%)
May 23, 2003	13.47	13.60	13.47	13.47	28,967	-0.01(-0.04%)
May 22, 2003	13.49	13.61	13.47	13.47	16,850	-0.05(-0.35%)
May 21, 2003	13.73	13.73	13.47	13.52	9,466	-0.18(-1.35%)
May 20, 2003	13.73	13.73	13.57	13.71	26,316	+0.10(+0.70%)
May 19, 2003	13.83	13.83	13.49	13.61	6,437	+0.10(+0.70%)
May 16, 2003	13.49	13.73	13.49	13.52	15,524	-0.12(-0.85%)
May 15, 2003	13.76	13.76	13.52	13.63	32,375	-0.08(-0.62%)
May 14, 2003	13.76	13.92	13.72	13.72	34,457	-0.02(-0.12%)
May 13, 2003	13.96	13.96	13.69	13.73	21,772	+0.01(+0.08%)
May 12, 2003	13.83	13.96	13.72	13.72	27,642	+0.00(+0.00%)
May 09, 2003	13.91	14.10	13.72	13.72	24,802	-0.25(-1.78%)
May 08, 2003	14.08	14.16	13.91	13.97	19,311	-0.11(-0.75%)
May 07, 2003	14.04	14.18	14.04	14.08	76,110	-0.03(-0.19%)
May 06, 2003	14.14	14.15	14.04	14.10	25,559	+0.05(+0.38%)
May 05, 2003	14.04	14.18	14.04	14.05	26,506	-0.06(-0.42%)
May 02, 2003	14.14	14.45	14.04	14.11	40,895	-0.12(-0.85%)
May 01, 2003	14.01	14.24	13.98	14.23	22,908	+0.23(+1.66%)
Apr 30, 2003	13.73	14.00	13.71	14.00	12,874	+0.13(+0.95%)
Apr 29, 2003	13.55	14.00	13.55	13.87	24,991	+0.08(+0.58%)
Apr 28, 2003	13.57	13.94	13.54	13.79	25,938	+0.15(+1.08%)
Apr 25, 2003	13.65	13.70	13.58	13.64	31,049	+0.04(+0.27%)
Apr 24, 2003	13.48	13.60	13.48	13.60	35,215	+0.21(+1.54%)
Apr 23, 2003	13.36	13.47	13.28	13.39	22,340	+0.14(+1.08%)
Apr 22, 2003	13.28	13.34	13.25	13.25	30,292	-0.01(-0.08%)
Apr 21, 2003	13.35	13.35	13.25	13.26	34,268	-0.01(-0.08%)
Apr 17, 2003	13.31	13.34	13.26	13.27	35,025	-0.02(-0.16%)
Apr 16, 2003	13.16	13.30	13.10	13.29	63,046	+0.09(+0.68%)
Apr 15, 2003	13.20	13.26	13.20	13.20	39,948	+0.00(+0.00%)
Apr 14, 2003	13.19	13.20	13.18	13.20	39,191	+0.05(+0.40%)
Apr 11, 2003	13.10	13.18	13.07	13.15	35,972	+0.06(+0.44%)
Apr 10, 2003	13.05	13.10	12.95	13.09	88,227	+0.10(+0.77%)
Apr 09, 2003	12.91	13.00	12.91	12.99	51,876	+0.19(+1.48%)
Apr 08, 2003	12.78	12.81	12.71	12.80	11,170	+0.03(+0.21%)
Apr 07, 2003	12.76	12.81	12.68	12.78	36,351	+0.07(+0.57%)
Apr 04, 2003	12.76	12.76	12.70	12.70	6,626	-0.04(-0.33%)
Apr 03, 2003	12.76	12.76	12.70	12.74	21,394	-0.01(-0.04%)
Apr 02, 2003	12.73	12.76	12.68	12.75	43,735	+0.03(+0.25%)
Apr 01, 2003	12.60	12.75	12.60	12.72	64,182	+0.12(+0.92%)
Mar 31, 2003	12.57	12.68	12.57	12.60	12,874	-0.02(-0.13%)
Mar 28, 2003	12.72	12.81	12.62	12.62	15,146	-0.05(-0.37%)
Mar 27, 2003	12.53	12.81	12.57	12.67	6,418,260	+0.14(+1.09%)
Mar 26, 2003	12.15	12.53	12.15	12.53	29,535	+0.38(+3.13%)
Mar 25, 2003	12.04	12.15	11.94	12.15	28,020	+0.18(+1.55%)
Mar 24, 2003	12.09	12.09	11.96	11.96	29,535	-0.13(-1.09%)
Mar 21, 2003	11.99	12.12	11.94	12.10	11,549	+0.14(+1.15%)
Mar 20, 2003	11.83	11.96	11.83	11.96	15,089	+0.08(+0.67%)
Mar 19, 2003	11.86	11.94	11.78	11.88	7,951	+0.09(+0.76%)
Mar 18, 2003	11.94	11.94	11.78	11.79	11,170	+0.02(+0.14%)
Mar 17, 2003	12.14	12.15	11.57	11.77	34,268	-0.21(-1.72%)
Mar 14, 2003	12.00	12.00	11.95	11.98	7,688	-0.02(-0.18%)
Mar 13, 2003	12.07	12.14	11.96	12.00	21,772	-0.15(-1.26%)
Mar 12, 2003	12.28	12.28	12.07	12.15	14,767	-0.12(-0.94%)
Mar 11, 2003	12.38	12.38	12.19	12.27	9,655	-0.11(-0.90%)
Mar 10, 2003	12.32	12.38	12.21	12.38	5,301	+0.07(+0.56%)
Mar 07, 2003	12.36	12.41	12.11	12.31	14,578	+0.04(+0.30%)
Mar 06, 2003	12.38	12.41	12.27	12.27	16,471	-0.11(-0.85%)
Mar 05, 2003	12.44	12.44	12.31	12.38	49,982	-0.02(-0.17%)
Mar 04, 2003	12.31	12.40	12.31	12.40	2,839	+0.12(+0.99%)
Mar 03, 2003	12.40	12.41	12.28	12.28	11,359	-0.12(-0.94%)
Feb 28, 2003	12.81	12.81	12.32	12.40	29,346	-0.52(-4.01%)
Feb 27, 2003	12.91	12.91	12.83	12.91	5,301	+0.03(+0.25%)
Feb 26, 2003	12.91	12.92	12.87	12.88	5,490	+0.03(+0.25%)
Feb 25, 2003	12.89	12.92	12.85	12.85	6,437	-0.04(-0.29%)
Feb 24, 2003	12.94	12.94	12.89	12.89	18,743	-0.05(-0.41%)
Feb 21, 2003	12.94	12.94	12.91	12.94	27,263	+0.03(+0.20%)
Feb 20, 2003	12.94	12.94	12.91	12.91	28,399	-0.03(-0.20%)
Feb 19, 2003	12.97	12.97	12.89	12.94	23,098	-0.03(-0.20%)
Feb 18, 2003	12.94	12.97	12.91	12.97	7,383	+0.03(+0.20%)
Feb 14, 2003	12.94	12.94	12.89	12.94	10,602	+0.08(+0.62%)
Feb 13, 2003	12.94	12.94	12.85	12.86	5,301	-0.05(-0.41%)
Feb 12, 2003	13.01	13.01	12.86	12.91	10,223	-0.10(-0.73%)
Feb 11, 2003	12.99	13.10	12.94	13.01	18,932	+0.02(+0.12%)
Feb 10, 2003	12.94	12.99	12.78	12.99	26,695	+0.17(+1.32%)
Feb 07, 2003	12.94	13.14	12.61	12.82	19,690	-0.11(-0.86%)
Feb 06, 2003	13.07	13.08	12.91	12.94	12,306	-0.19(-1.45%)
Feb 05, 2003	13.08	13.13	13.07	13.12	5,490	-0.02(-0.16%)
Feb 04, 2003	13.10	13.15	13.06	13.15	10,034	-0.03(-0.24%)
Feb 03, 2003	13.06	13.20	13.06	13.18	4,543	-0.03(-0.20%)
Jan 31, 2003	13.20	13.20	13.20	13.20	9,087	+0.01(+0.08%)
Jan 30, 2003	13.20	13.41	13.12	13.19	44,903	-0.01(-0.04%)
Jan 29, 2003	13.15	13.20	13.13	13.20	15,146	+0.00(+0.00%)
Jan 28, 2003	13.07	13.20	13.02	13.20	15,524	+0.17(+1.34%)
Jan 27, 2003	12.94	13.06	12.94	13.02	9,087	-0.05(-0.40%)
Jan 24, 2003	13.15	13.15	12.96	13.08	3,786	+0.08(+0.65%)
Jan 23, 2003	13.15	13.15	12.99	12.99	11,927	-0.01(-0.04%)
Jan 22, 2003	13.13	13.26	12.85	13.00	20,068	-0.09(-0.69%)
Jan 21, 2003	12.91	13.17	12.71	13.09	27,831	+0.52(+4.12%)
Jan 17, 2003	12.54	12.70	12.53	12.57	28,588	-0.10(-0.79%)
Jan 16, 2003	13.07	13.07	12.55	12.67	36,729	-0.29(-2.20%)
Jan 15, 2003	13.68	13.68	12.73	12.96	43,924	+0.01(+0.06%)
Jan 14, 2003	13.08	13.08	12.88	12.95	30,415	-0.10(-0.77%)
Jan 13, 2003	13.10	13.13	13.00	13.05	84,289	-0.05(-0.38%)
Jan 10, 2003	13.15	13.15	13.01	13.10	29,421	-0.05(-0.38%)
Jan 09, 2003	12.79	13.45	12.79	13.15	119,078	+0.36(+2.83%)
Jan 08, 2003	12.30	12.79	12.29	12.79	96,018	+0.58(+4.78%)
Jan 07, 2003	12.20	12.20	12.08	12.20	34,590	+0.01(+0.04%)
Jan 06, 2003	11.90	12.20	11.82	12.20	20,674	+0.03(+0.25%)
Jan 03, 2003	11.96	12.17	11.96	12.17	15,704	+0.31(+2.63%)
Jan 02, 2003	11.85	11.87	11.85	11.86	8,747	-0.04(-0.34%)
Dec 31, 2002	11.92	11.92	11.82	11.90	12,722	+0.13(+1.07%)
Dec 30, 2002	11.77	11.77	11.77	11.77	10,138	-0.09(-0.72%)
Dec 27, 2002	11.90	11.90	11.77	11.86	25,048	-0.04(-0.34%)
Dec 26, 2002	11.96	12.02	11.90	11.90	27,632	-0.02(-0.13%)
Dec 24, 2002	11.98	11.98	11.88	11.91	10,933	+0.04(+0.30%)
Dec 23, 2002	11.80	11.94	11.74	11.88	22,861	+0.14(+1.16%)
Dec 20, 2002	11.80	11.81	11.73	11.74	17,692	-0.08(-0.68%)
Dec 19, 2002	11.70	11.87	11.70	11.82	64,807	+0.04(+0.34%)
Dec 18, 2002	11.83	11.83	11.58	11.78	8,349	-0.05(-0.43%)
Dec 17, 2002	11.54	11.92	11.54	11.83	14,512	+0.29(+2.48%)
Dec 16, 2002	11.39	11.70	11.39	11.54	17,494	+0.18(+1.55%)
Dec 13, 2002	11.31	11.37	11.07	11.37	8,548	+0.06(+0.53%)
Dec 12, 2002	11.29	11.31	11.22	11.31	7,156	+0.09(+0.81%)
Dec 11, 2002	11.08	11.22	11.07	11.22	5,367	+0.05(+0.45%)
Dec 10, 2002	11.11	11.31	10.97	11.17	10,337	-0.15(-1.29%)
Dec 09, 2002	11.07	11.31	11.07	11.31	43,735	+0.22(+1.95%)
Dec 06, 2002	10.69	11.29	10.69	11.10	38,566	+0.41(+3.81%)
Dec 05, 2002	10.55	10.79	10.42	10.69	14,512	+0.16(+1.48%)
Dec 04, 2002	10.41	10.56	10.41	10.53	11,927	+0.15(+1.45%)
Dec 03, 2002	10.33	10.38	10.33	10.38	1,590	+0.07(+0.68%)
Dec 02, 2002	10.29	10.31	10.29	10.31	1,789	-0.05(-0.51%)
Nov 29, 2002	10.36	10.36	10.36	10.36	397	+0.11(+1.05%)
Nov 27, 2002	10.25	10.26	10.25	10.26	596	-0.16(-1.50%)
Nov 26, 2002	10.40	10.41	10.40	10.41	1,391	+0.03(+0.29%)
Nov 25, 2002	10.24	10.38	10.11	10.38	9,144	+0.27(+2.69%)
Nov 22, 2002	10.14	10.25	10.07	10.11	17,692	-0.20(-1.90%)
Nov 21, 2002	10.29	10.31	10.29	10.31	3,180	+0.04(+0.34%)
Nov 20, 2002	10.25	10.27	9.859	10.27	23,656	-0.01(-0.10%)
Nov 19, 2002	10.07	10.28	10.07	10.28	1,590	+0.02(+0.20%)
Nov 18, 2002	10.26	10.28	10.06	10.26	7,156	+0.03(+0.25%)
Nov 15, 2002	10.24	10.24	10.22	10.24	3,379	+0.02(+0.15%)
Nov 14, 2002	10.22	10.23	10.02	10.22	5,765	+0.24(+2.37%)
Nov 13, 2002	10.22	10.22	9.985	9.985	2,186	-0.25(-2.41%)
Nov 12, 2002	9.995	10.23	9.985	10.23	5,566	+0.17(+1.70%)
Nov 11, 2002	9.970	10.06	9.965	10.06	21,867	+0.10(+0.96%)
Nov 08, 2002	10.14	10.14	9.965	9.965	22,066	-0.15(-1.44%)
Nov 07, 2002	10.01	10.28	10.01	10.11	10,933	+0.01(+0.05%)
Nov 06, 2002	9.960	10.11	9.960	10.11	397	+0.02(+0.20%)
Nov 05, 2002	9.935	10.11	9.935	10.09	2,186	-0.03(-0.25%)
Nov 04, 2002	10.01	10.11	9.799	10.11	13,120	+0.10(+1.00%)
Nov 01, 2002	9.804	10.01	9.804	10.01	1,987	+0.21(+2.10%)
Oct 31, 2002	9.935	9.935	9.804	9.804	3,180	-0.11(-1.07%)
Oct 30, 2002	10.15	10.15	9.910	9.910	993	+0.00(+0.00%)
Oct 29, 2002	9.859	10.06	9.799	9.910	10,492	+0.05(+0.51%)
Oct 28, 2002	9.879	10.21	9.859	9.859	11,132	+0.01(+0.05%)
Oct 25, 2002	9.703	9.879	9.703	9.854	4,373	+0.20(+2.03%)
Oct 24, 2002	9.563	9.935	9.542	9.658	5,168	-0.26(-2.64%)
Oct 23, 2002	9.966	9.985	9.432	9.920	25,644	-0.14(-1.40%)
Oct 22, 2002	10.17	10.17	10.04	10.06	2,981	-0.20(-1.96%)
Oct 21, 2002	10.28	10.28	10.19	10.26	50,096	+0.00(+0.00%)
Oct 18, 2002	10.33	10.33	10.26	10.26	3,777	-0.10(-0.97%)
Oct 17, 2002	10.45	10.55	10.16	10.36	21,668	-0.13(-1.20%)
Oct 16, 2002	10.55	10.89	10.45	10.49	10,933	-0.06(-0.52%)
Oct 15, 2002	10.44	11.19	10.44	10.54	30,089	+0.15(+1.40%)
Oct 14, 2002	10.27	10.40	10.26	10.40	5,367	+0.14(+1.32%)
Oct 11, 2002	10.41	10.56	10.26	10.26	10,933	+0.06(+0.54%)
Oct 10, 2002	10.56	10.56	10.06	10.21	28,030	-0.36(-3.38%)
Oct 09, 2002	10.11	10.56	10.05	10.56	21,072	+0.58(+5.79%)
Oct 08, 2002	10.01	10.01	9.940	9.985	8,548	+0.07(+0.71%)
Oct 07, 2002	10.01	10.01	9.910	9.915	8,747	+0.01(+0.05%)
Oct 04, 2002	10.06	10.06	9.935	9.910	25,644	-0.15(-1.45%)
Oct 03, 2002	9.980	10.06	9.980	10.06	7,554	+0.07(+0.71%)
Oct 02, 2002	9.859	10.03	9.844	9.985	3,180	+0.10(+1.02%)
Oct 01, 2002	9.941	10.04	9.866	9.885	4,373	-0.17(-1.65%)
Sep 30, 2002	9.834	10.06	9.834	10.05	4,771	+0.09(+0.86%)
Sep 27, 2002	10.06	10.06	9.809	9.965	7,902	-0.04(-0.40%)
Sep 26, 2002	10.02	10.03	9.971	10.01	28,030	-0.06(-0.55%)
Sep 25, 2002	10.03	10.12	10.03	10.06	12,325	-0.00(-0.05%)
Sep 24, 2002	10.26	10.26	10.06	10.07	15,108	-0.02(-0.15%)
Sep 23, 2002	10.30	10.30	10.08	10.08	6,560	-0.42(-3.98%)
Sep 20, 2002	10.23	10.50	10.19	10.50	12,524	-0.03(-0.29%)
Sep 19, 2002	10.29	10.53	10.24	10.53	3,578	-0.01(-0.10%)
Sep 18, 2002	10.54	10.54	10.54	10.54	198	+0.00(+0.00%)
Sep 17, 2002	10.69	10.69	10.28	10.54	17,042	-0.23(-2.10%)
Sep 16, 2002	10.82	11.04	10.69	10.76	4,373	-0.05(-0.47%)
Sep 13, 2002	11.07	11.07	10.57	10.82	8,645	-0.25(-2.27%)
Sep 12, 2002	10.61	11.18	10.61	11.07	23,656	+0.38(+3.53%)
Sep 11, 2002	10.71	10.71	10.45	10.69	8,747	+0.17(+1.63%)
Sep 10, 2002	10.52	10.71	10.46	10.52	7,951	-0.10(-0.90%)
Sep 09, 2002	10.71	10.71	10.56	10.61	17,692	-0.03(-0.24%)
Sep 06, 2002	10.66	10.71	10.61	10.64	13,319	+0.04(+0.42%)
Sep 05, 2002	10.59	10.65	10.55	10.59	35,783	-0.01(-0.13%)
Sep 04, 2002	10.56	10.61	10.49	10.61	10,138	+0.05(+0.43%)
Sep 03, 2002	10.56	10.79	10.45	10.56	20,873	-0.10(-0.96%)
Aug 30, 2002	10.24	10.82	10.07	10.67	49,698	+0.66(+6.55%)
Aug 29, 2002	9.935	10.06	9.935	10.01	6,560	-0.05(-0.50%)
Aug 28, 2002	9.915	10.11	9.809	10.06	15,903	-0.18(-1.72%)
Aug 27, 2002	9.769	10.24	9.769	10.24	5,884	+0.43(+4.36%)
Aug 26, 2002	10.00	10.06	9.764	9.809	4,771	+0.05(+0.52%)
Aug 23, 2002	9.910	9.910	9.759	9.759	3,777	-0.15(-1.52%)
Aug 22, 2002	9.804	9.910	9.658	9.910	94,427	+0.23(+2.34%)
Aug 21, 2002	9.885	9.885	9.483	9.683	11,530	-0.18(-1.79%)
Aug 20, 2002	9.885	9.885	9.623	9.859	14,710	+0.00(+0.00%)
Aug 16, 2002	9.306	9.910	9.306	9.859	13,319	+0.61(+6.64%)
Aug 15, 2002	9.306	9.452	9.246	9.246	17,692	+0.04(+0.44%)
Aug 14, 2002	9.426	9.427	9.105	9.205	35,584	-0.10(-1.08%)
Aug 13, 2002	9.205	9.356	9.205	9.306	23,457	+0.10(+1.09%)
Aug 12, 2002	9.578	9.578	9.205	9.205	20,674	-0.58(-5.91%)
Aug 07, 2002	9.558	9.784	9.286	9.784	5,168	+0.00(+0.00%)
Aug 06, 2002	9.155	9.784	9.155	9.784	6,560	+0.00(+0.00%)
Aug 05, 2002	9.276	9.784	9.080	9.784	4,572	+0.50(+5.42%)
Aug 02, 2002	9.553	9.879	9.281	9.281	4,771	-0.18(-1.86%)
Aug 01, 2002	9.859	10.03	8.883	9.457	15,108	-0.45(-4.57%)
Jul 31, 2002	9.834	10.04	9.834	9.910	21,668	+0.10(+0.97%)
Jul 30, 2002	9.784	10.04	9.784	9.814	4,969	+0.06(+0.57%)
Jul 29, 2002	9.205	9.759	9.160	9.759	6,560	+0.55(+6.01%)
Jul 26, 2002	9.181	9.205	9.080	9.205	258,434	+0.05(+0.55%)
Jul 25, 2002	8.954	9.306	8.909	9.155	11,901	+0.38(+4.36%)
Jul 24, 2002	8.984	9.024	8.501	8.773	16,897	-0.23(-2.57%)
Jul 23, 2002	9.336	9.482	9.004	9.004	33,198	-0.55(-5.79%)
Jul 22, 2002	9.558	9.683	9.306	9.558	2,465,066	+0.05(+0.53%)
Jul 19, 2002	9.834	10.14	9.507	9.507	25,644	-0.65(-6.39%)
Jul 17, 2002	10.19	10.24	10.06	10.16	30,813	-0.06(-0.54%)
Jul 12, 2002	10.36	10.56	10.21	10.21	15,108	-0.15(-1.46%)
Jul 11, 2002	10.51	10.51	10.15	10.36	9,740	-0.15(-1.44%)
Jul 10, 2002	10.51	10.51	10.31	10.51	8,945	+0.19(+1.80%)
Jul 09, 2002	10.51	10.51	10.33	10.33	12,325	-0.19(-1.77%)
Jul 08, 2002	10.51	10.51	10.51	10.51	15,704	+0.00(+0.00%)
Jul 05, 2002	10.51	10.51	10.33	10.51	1,789	+0.13(+1.21%)
Jul 04, 2002	10.46	10.66	10.33	10.39	18,686	+0.00(+0.00%)
Jul 03, 2002	10.46	10.66	10.33	10.39	18,686	-0.05(-0.48%)
Jul 02, 2002	10.44	10.44	10.26	10.44	10,933	+0.12(+1.17%)
Jul 01, 2002	10.21	10.41	10.21	10.32	9,939	+0.13(+1.28%)
Jun 28, 2002	10.25	10.26	10.14	10.19	41,349	-0.05(-0.49%)
Jun 27, 2002	10.21	10.25	10.11	10.24	33,795	+0.04(+0.39%)
Jun 26, 2002	10.16	10.20	10.10	10.20	34,192	+0.06(+0.60%)
Jun 25, 2002	10.01	10.17	10.01	10.14	19,879	+0.00(+0.00%)
Jun 21, 2002	9.940	9.940	9.935	10.14	6,759	+0.22(+2.23%)
Jun 20, 2002	10.16	10.26	9.890	9.915	8,548	-0.30(-2.91%)
Jun 19, 2002	10.26	10.31	10.21	10.21	18,090	-0.05(-0.49%)
Jun 18, 2002	10.29	10.29	10.14	10.26	10,933	-0.05(-0.49%)
Jun 17, 2002	10.41	10.44	10.14	10.31	23,060	-0.09(-0.87%)
Jun 14, 2002	10.78	10.78	10.31	10.40	49,102	-0.61(-5.57%)
Jun 12, 2002	11.00	11.06	10.98	11.02	1,987	-0.06(-0.55%)
Jun 11, 2002	11.05	11.16	11.02	11.08	29,620	-0.15(-1.30%)
Jun 10, 2002	11.54	11.54	11.05	11.22	11,530	-0.17(-1.49%)
Jun 07, 2002	11.30	11.47	11.22	11.39	7,951	-0.00(-0.01%)
Jun 06, 2002	11.49	11.57	11.37	11.39	30,216	+0.16(+1.43%)

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.