Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	13.28	13.50	13.27	13.49	7,665	+0.23(+1.70%)
Dec 30, 2002	13.19	13.27	13.19	13.27	851	-0.05(-0.34%)
Dec 27, 2002	13.23	13.70	13.16	13.31	10,829	+0.08(+0.62%)
Dec 26, 2002	13.13	13.23	12.94	13.23	3,771	+0.12(+0.94%)
Dec 24, 2002	13.11	13.11	13.11	13.11	121	+0.04(+0.31%)
Dec 23, 2002	13.07	13.07	13.07	13.07	3,041	+0.07(+0.57%)
Dec 20, 2002	12.99	12.99	12.99	12.99	730	+0.09(+0.70%)
Dec 19, 2002	13.03	13.03	12.90	12.90	4,136	-0.04(-0.32%)
Dec 18, 2002	12.94	12.94	12.94	12.94	0	+0.00(+0.00%)
Dec 17, 2002	13.05	13.18	12.94	12.94	2,920	-0.02(-0.19%)
Dec 16, 2002	12.88	13.02	12.88	12.97	1,581	-0.02(-0.13%)
Dec 13, 2002	12.83	12.99	12.83	12.99	3,650	-0.02(-0.13%)
Dec 12, 2002	13.07	13.07	12.90	13.00	5,597	+0.04(+0.32%)
Dec 11, 2002	13.27	13.33	12.66	12.96	9,490	-0.27(-2.05%)
Dec 10, 2002	13.35	13.47	13.17	13.23	6,935	+0.30(+2.29%)
Dec 09, 2002	12.92	13.31	12.82	12.94	12,289	+0.00(+0.03%)
Dec 06, 2002	12.91	12.99	12.91	12.93	2,190	-0.05(-0.35%)
Dec 05, 2002	12.94	13.13	12.94	12.98	3,771	-0.02(-0.13%)
Dec 04, 2002	13.40	13.40	12.99	12.99	3,771	-0.55(-4.07%)
Dec 03, 2002	13.40	13.54	13.40	13.54	7,543	+0.09(+0.67%)
Dec 02, 2002	13.52	13.52	13.45	13.45	730	-0.10(-0.73%)
Nov 29, 2002	13.50	13.55	13.15	13.55	4,380	+0.02(+0.12%)
Nov 27, 2002	13.52	13.54	13.50	13.54	1,460	+0.02(+0.12%)
Nov 26, 2002	13.60	13.64	13.52	13.52	1,703	-0.01(-0.05%)
Nov 25, 2002	13.68	13.68	13.48	13.53	5,232	-0.23(-1.67%)
Nov 22, 2002	13.76	13.76	13.65	13.76	2,190	+0.00(+0.00%)
Nov 21, 2002	13.72	13.76	13.65	13.76	4,015	+0.23(+1.70%)
Nov 20, 2002	13.68	13.68	13.53	13.53	973	-0.03(-0.24%)
Nov 19, 2002	13.49	13.62	13.48	13.56	6,083	+0.07(+0.55%)
Nov 18, 2002	13.49	13.49	13.49	13.49	121	+0.00(+0.00%)
Nov 15, 2002	13.56	13.56	13.49	13.49	2,190	-0.07(-0.55%)
Nov 14, 2002	13.96	13.96	13.56	13.56	4,867	-0.35(-2.54%)
Nov 13, 2002	13.92	13.92	13.91	13.91	608	+0.15(+1.08%)
Nov 12, 2002	13.98	13.98	13.77	13.77	2,920	-0.20(-1.41%)
Nov 11, 2002	13.91	13.96	13.91	13.96	973	+0.03(+0.24%)
Nov 08, 2002	13.77	13.93	13.77	13.93	3,041	+0.04(+0.30%)
Nov 07, 2002	13.77	13.89	13.69	13.89	2,676	+0.16(+1.20%)
Nov 06, 2002	13.72	13.72	13.72	13.72	851	+0.02(+0.18%)
Nov 05, 2002	13.41	13.70	13.41	13.70	6,935	+0.35(+2.65%)
Nov 04, 2002	13.31	13.52	13.27	13.35	12,776	+0.02(+0.19%)
Nov 01, 2002	13.32	13.32	13.31	13.32	1,825	+0.12(+0.93%)
Oct 31, 2002	13.14	13.20	13.14	13.20	340,693	+0.06(+0.44%)
Oct 30, 2002	13.15	13.15	13.14	13.14	1,095	+0.07(+0.57%)
Oct 29, 2002	13.07	13.07	13.07	13.07	2,068	-0.07(-0.56%)
Oct 28, 2002	13.14	13.14	13.06	13.14	4,015	+0.00(+0.00%)
Oct 25, 2002	13.14	13.14	13.08	13.14	1,216	-0.01(-0.06%)
Oct 24, 2002	13.05	13.15	13.05	13.15	2,676	+0.01(+0.06%)
Oct 23, 2002	13.14	13.14	13.14	13.14	0	+0.00(+0.00%)
Oct 22, 2002	12.91	13.14	12.91	13.14	6,205	-0.09(-0.68%)
Oct 21, 2002	13.08	13.23	12.99	13.23	8,639	+0.08(+0.62%)
Oct 18, 2002	12.86	13.15	12.86	13.15	8,517	+0.29(+2.24%)
Oct 17, 2002	12.63	12.86	12.63	12.86	3,406	+0.30(+2.42%)
Oct 16, 2002	12.96	12.96	12.43	12.56	3,041	-0.15(-1.16%)
Oct 15, 2002	12.69	12.97	12.69	12.71	5,597	+0.16(+1.31%)
Oct 14, 2002	12.57	12.58	12.54	12.54	2,311	+0.07(+0.59%)
Oct 11, 2002	12.47	12.47	12.47	12.47	0	+0.00(+0.00%)
Oct 10, 2002	12.48	12.57	12.47	12.47	4,502	-0.39(-3.07%)
Oct 09, 2002	12.64	12.86	12.57	12.86	2,311	+0.18(+1.42%)
Oct 08, 2002	13.04	13.04	12.68	12.68	3,041	-0.36(-2.77%)
Oct 07, 2002	13.16	13.26	13.16	13.04	2,190	-0.23(-1.73%)
Oct 04, 2002	13.27	13.27	13.27	13.27	121	+0.00(+0.00%)
Oct 03, 2002	13.27	13.27	13.03	13.27	3,893	+0.21(+1.57%)
Oct 02, 2002	12.99	13.15	12.99	13.07	3,893	+0.07(+0.56%)
Oct 01, 2002	13.23	13.23	12.99	12.99	2,433	-0.59(-4.35%)
Sep 30, 2002	13.44	13.59	13.27	13.59	1,946	-0.05(-0.36%)
Sep 27, 2002	13.63	13.63	13.63	13.63	851	+0.20(+1.47%)
Sep 26, 2002	13.44	13.44	13.44	13.44	365	-0.21(-1.51%)
Sep 25, 2002	13.48	13.64	13.44	13.64	851	+0.16(+1.22%)
Sep 24, 2002	13.48	13.48	13.48	13.48	0	+0.00(+0.00%)
Sep 23, 2002	13.76	13.76	13.48	13.48	9,369	-0.29(-2.09%)
Sep 20, 2002	13.75	13.77	13.75	13.77	1,946	+0.02(+0.12%)
Sep 19, 2002	13.68	13.75	13.68	13.75	4,623	+0.04(+0.30%)
Sep 18, 2002	13.71	13.71	13.71	13.71	2,190	+0.00(+0.00%)
Sep 17, 2002	13.67	13.71	13.67	13.71	1,338	-0.05(-0.36%)
Sep 16, 2002	13.77	13.77	13.72	13.76	2,068	+0.02(+0.17%)
Sep 13, 2002	13.73	13.73	13.73	13.73	12,167	-0.02(-0.17%)
Sep 12, 2002	13.76	13.76	13.76	13.76	608	+0.11(+0.78%)
Sep 11, 2002	13.65	13.65	13.65	13.65	851	-0.02(-0.18%)
Sep 10, 2002	13.69	13.69	13.68	13.68	730	-0.21(-1.48%)
Sep 09, 2002	13.88	13.88	13.88	13.88	0	+0.00(+0.00%)
Sep 06, 2002	13.88	13.88	13.64	13.88	1,581	+0.15(+1.08%)
Sep 05, 2002	13.72	13.89	13.72	13.73	1,216	-0.15(-1.07%)
Sep 04, 2002	13.88	13.88	13.88	13.88	12,167	+0.24(+1.75%)
Sep 03, 2002	13.94	13.94	13.64	13.64	2,555	-0.30(-2.19%)
Aug 30, 2002	13.95	13.95	13.95	13.95	243	-0.02(-0.17%)
Aug 29, 2002	13.97	13.97	13.97	13.97	2,311	-0.04(-0.29%)
Aug 28, 2002	14.00	14.01	14.00	14.01	2,555	+0.00(+0.00%)
Aug 27, 2002	14.01	14.01	14.01	14.01	0	+0.00(+0.00%)
Aug 26, 2002	13.97	14.01	13.97	14.01	3,163	+0.04(+0.29%)
Aug 23, 2002	14.17	14.17	13.97	13.97	1,581	-0.18(-1.28%)
Aug 22, 2002	13.86	14.15	13.86	14.15	1,338	+0.24(+1.71%)
Aug 21, 2002	13.91	13.91	13.85	13.91	3,893	+0.15(+1.08%)
Aug 20, 2002	13.91	13.91	13.77	13.77	851	-0.11(-0.77%)
Aug 16, 2002	13.92	13.92	13.87	13.87	3,650	+0.19(+1.38%)
Aug 15, 2002	13.94	13.94	13.68	13.68	2,311	-0.25(-1.83%)
Aug 14, 2002	13.65	13.95	13.65	13.94	1,216	+0.30(+2.17%)
Aug 13, 2002	13.94	13.96	13.64	13.64	231,184	+0.00(+0.00%)
Aug 12, 2002	13.64	13.65	13.64	13.64	3,528	-0.32(-2.30%)
Aug 07, 2002	13.89	13.97	13.54	13.96	3,650	+0.44(+3.25%)
Aug 06, 2002	13.96	13.96	13.52	13.52	1,095	+0.00(+0.03%)
Aug 05, 2002	13.96	13.96	13.52	13.52	1,581	-0.12(-0.90%)
Aug 02, 2002	13.64	13.64	13.64	13.64	0	+0.00(+0.00%)
Aug 01, 2002	13.40	13.72	13.40	13.64	18,738	+0.08(+0.61%)
Jul 31, 2002	13.39	13.56	13.39	13.56	146,011	+0.20(+1.48%)
Jul 30, 2002	13.56	13.56	13.36	13.36	608	-0.60(-4.30%)
Jul 29, 2002	13.96	13.96	13.96	13.96	121	+0.79(+5.99%)
Jul 26, 2002	13.17	13.17	13.17	13.17	1,216	-0.08(-0.62%)
Jul 25, 2002	13.36	13.87	13.26	13.26	97,340	+0.27(+2.09%)
Jul 24, 2002	13.98	13.98	12.99	12.99	3,650	-0.99(-7.11%)
Jul 23, 2002	14.47	14.79	13.97	13.98	2,433	-0.49(-3.41%)
Jul 22, 2002	14.47	14.79	14.46	14.47	4,380	+0.01(+0.06%)
Jul 19, 2002	14.46	14.47	14.46	14.46	851	-0.17(-1.18%)
Jul 17, 2002	14.89	14.89	14.64	14.64	730	-0.16(-1.06%)
Jul 12, 2002	14.79	14.79	14.79	14.79	0	+0.00(+0.00%)
Jul 11, 2002	14.63	14.79	14.42	14.79	973	+0.16(+1.12%)
Jul 10, 2002	14.63	14.63	14.63	14.63	2,433	-0.74(-4.81%)
Jul 09, 2002	14.79	15.37	14.79	15.37	7,178	+0.58(+3.89%)
Jul 08, 2002	14.79	14.79	14.79	14.79	243	+0.01(+0.06%)
Jul 05, 2002	14.79	14.79	14.79	14.79	0	+0.00(+0.00%)
Jul 04, 2002	14.19	14.79	14.18	14.79	3,893	+0.00(+0.00%)
Jul 03, 2002	14.19	14.79	14.18	14.79	3,893	-0.01(-0.06%)
Jul 02, 2002	14.42	14.79	14.19	14.79	3,163	+0.33(+2.27%)
Jul 01, 2002	14.47	14.47	14.46	14.46	4,623	-0.29(-1.95%)
Jun 28, 2002	14.75	14.75	14.75	14.75	3,893	+0.58(+4.06%)
Jun 27, 2002	14.18	14.18	14.18	14.18	0	+0.00(+0.00%)
Jun 26, 2002	14.22	14.22	14.18	14.18	1,216	-0.04(-0.29%)
Jun 25, 2002	14.31	14.78	14.22	14.22	2,920	-0.41(-2.81%)
Jun 21, 2002	14.63	14.63	14.63	14.63	0	+0.00(+0.00%)
Jun 20, 2002	14.63	14.63	14.63	14.63	0	+0.00(+0.00%)
Jun 19, 2002	14.63	14.71	14.63	14.63	5,840	-0.01(-0.06%)
Jun 18, 2002	14.62	14.64	14.62	14.64	6,205	+0.21(+1.48%)
Jun 17, 2002	14.42	14.42	14.42	14.42	608	+0.00(+0.00%)
Jun 14, 2002	14.42	14.42	14.42	14.42	365	+0.04(+0.29%)
Jun 12, 2002	14.38	14.38	14.38	14.38	608	+0.00(+0.00%)
Jun 11, 2002	14.38	14.46	14.38	14.38	4,502	+0.00(+0.00%)
Jun 10, 2002	14.62	14.62	14.38	14.38	6,327	-0.16(-1.13%)
Jun 07, 2002	14.39	14.55	14.39	14.55	4,380	+0.16(+1.08%)
Jun 06, 2002	14.58	14.58	14.58	14.39	1,095	+0.00(+0.00%)
Jun 05, 2002	14.44	14.44	14.26	14.39	5,962	-0.61(-4.05%)
May 31, 2002	14.79	15.00	14.79	15.00	1,460	+0.49(+3.40%)
May 28, 2002	14.51	14.51	14.51	14.51	0	+0.00(+0.00%)
May 27, 2002	14.42	14.92	14.42	14.51	4,502	+0.00(+0.00%)
May 24, 2002	14.42	14.92	14.42	14.51	4,502	-0.37(-2.49%)
May 23, 2002	14.51	14.88	14.51	14.88	2,555	+0.29(+1.97%)
May 22, 2002	14.59	14.59	14.59	14.59	0	+0.00(+0.00%)
May 21, 2002	14.99	14.99	14.59	14.59	3,041	-0.21(-1.39%)
May 20, 2002	15.00	15.00	14.79	14.79	5,962	-0.01(-0.06%)
May 17, 2002	14.92	14.92	14.80	14.80	973	-0.73(-4.71%)
May 16, 2002	15.05	15.36	14.79	15.53	5,232	+0.25(+1.61%)
May 15, 2002	15.15	15.45	14.80	15.29	3,406	+0.49(+3.33%)
May 14, 2002	14.64	15.15	14.64	14.79	6,570	+0.00(+0.00%)
May 13, 2002	14.59	14.79	14.44	14.79	6,570	+0.49(+3.45%)
May 10, 2002	14.34	14.34	14.30	14.30	1,095	+0.00(+0.00%)
May 09, 2002	14.34	14.38	14.30	14.30	5,475	-0.04(-0.29%)
May 08, 2002	14.22	14.38	14.22	14.34	5,840	-0.02(-0.17%)
May 07, 2002	14.37	14.37	13.97	14.37	14,601	+0.00(+0.00%)
May 06, 2002	13.97	14.37	13.97	14.37	11,437	+0.39(+2.82%)
May 03, 2002	14.14	14.14	13.97	13.97	2,190	-0.16(-1.16%)
May 02, 2002	13.97	14.14	13.77	14.14	11,680	+0.38(+2.75%)
May 01, 2002	13.97	13.97	13.76	13.76	1,703	-0.21(-1.53%)
Apr 30, 2002	13.77	13.97	13.77	13.97	5,597	+0.62(+4.62%)
Apr 29, 2002	13.75	13.77	13.36	13.36	1,825	-0.52(-3.73%)
Apr 26, 2002	13.61	13.87	13.61	13.87	1,216	+0.00(+0.00%)
Apr 25, 2002	13.97	13.97	13.36	13.87	6,935	+0.07(+0.48%)
Apr 24, 2002	13.77	13.81	13.77	13.81	4,258	+0.28(+2.07%)
Apr 23, 2002	13.67	13.67	13.53	13.53	4,502	-0.12(-0.84%)
Apr 22, 2002	13.53	13.64	13.52	13.64	2,798	+0.00(+0.00%)
Apr 19, 2002	13.52	13.64	13.52	13.64	1,703	-0.12(-0.89%)
Apr 18, 2002	13.60	13.77	13.60	13.77	1,095	+0.16(+1.21%)
Apr 17, 2002	13.68	13.68	13.60	13.60	1,581	-0.12(-0.90%)
Apr 16, 2002	13.72	13.72	13.60	13.72	4,745	+0.16(+1.21%)
Apr 15, 2002	13.77	13.77	13.40	13.56	6,692	+0.20(+1.48%)
Apr 12, 2002	13.56	13.61	13.36	13.36	2,798	-0.20(-1.45%)
Apr 11, 2002	13.56	13.56	13.36	13.56	3,771	+0.07(+0.55%)
Apr 10, 2002	13.36	13.49	13.36	13.49	22,266	+0.09(+0.67%)
Apr 09, 2002	13.40	13.40	13.15	13.40	3,041	+0.06(+0.43%)
Apr 08, 2002	13.17	13.34	13.17	13.34	243	-0.06(-0.43%)
Apr 05, 2002	13.36	13.40	13.36	13.40	973	+0.00(+0.00%)
Apr 04, 2002	12.92	13.40	12.92	13.40	6,448	+0.25(+1.87%)
Apr 03, 2002	13.11	13.15	12.86	13.15	13,749	+0.29(+2.24%)
Apr 02, 2002	12.86	13.03	12.86	12.86	1,338	+0.06(+0.45%)
Apr 01, 2002	12.80	12.80	12.80	12.80	3,041	+0.00(+0.00%)
Mar 29, 2002	12.82	12.82	12.67	12.80	4,502	+0.00(+0.00%)
Mar 28, 2002	12.82	12.82	12.67	12.80	4,502	-0.02(-0.13%)
Mar 27, 2002	12.74	12.82	12.66	12.82	3,650	+0.08(+0.65%)
Mar 26, 2002	12.73	12.90	12.73	12.74	6,327	+0.00(+0.00%)
Mar 25, 2002	12.74	12.74	12.74	12.74	15,574	+0.09(+0.71%)
Mar 22, 2002	12.65	12.65	12.65	12.65	0	+0.00(+0.00%)
Mar 21, 2002	12.71	12.82	12.65	12.65	8,639	-0.03(-0.26%)
Mar 20, 2002	12.78	12.78	12.68	12.68	2,068	-0.14(-1.09%)
Mar 19, 2002	12.70	12.82	12.66	12.82	5,840	+0.16(+1.23%)
Mar 18, 2002	12.66	12.66	12.66	12.66	0	+0.00(+0.00%)
Mar 15, 2002	12.66	12.66	12.66	12.66	0	+0.00(+0.00%)
Mar 14, 2002	12.94	12.96	12.66	12.66	3,041	-0.30(-2.34%)
Mar 13, 2002	12.99	12.99	12.83	12.97	3,285	+0.22(+1.74%)
Mar 12, 2002	12.87	12.87	12.75	12.75	730	+0.00(+0.00%)
Mar 11, 2002	12.76	12.76	12.75	12.75	365	-0.27(-2.08%)
Mar 08, 2002	13.03	13.03	12.74	13.02	7,422	+0.14(+1.09%)
Mar 07, 2002	12.99	13.07	12.74	12.88	5,962	-0.15(-1.14%)
Mar 06, 2002	12.99	13.03	12.99	13.03	5,110	-0.08(-0.63%)
Mar 05, 2002	12.99	13.11	12.99	13.11	1,338	+0.12(+0.89%)
Mar 04, 2002	12.99	12.99	12.99	12.99	1,216	+0.01(+0.06%)
Mar 01, 2002	12.99	12.99	12.99	12.99	121	-0.18(-1.37%)
Feb 28, 2002	13.17	13.17	13.17	13.17	4,502	-0.02(-0.19%)
Feb 27, 2002	13.17	13.19	13.12	13.19	10,342	+0.02(+0.19%)
Feb 26, 2002	13.19	13.19	13.17	13.17	7,300	-0.02(-0.12%)
Feb 25, 2002	13.17	13.18	13.17	13.18	7,300	+0.03(+0.25%)
Feb 22, 2002	13.15	13.15	13.15	13.15	365	+0.00(+0.00%)
Feb 21, 2002	13.15	13.15	13.15	13.15	2,068	-0.03(-0.25%)
Feb 20, 2002	13.19	13.19	13.17	13.18	6,813	-0.01(-0.06%)
Feb 19, 2002	13.11	13.19	13.07	13.19	9,369	+0.02(+0.19%)
Feb 18, 2002	13.17	13.17	13.17	13.17	608	+0.00(+0.00%)
Feb 15, 2002	13.17	13.17	13.17	13.17	608	+0.00(+0.00%)
Feb 14, 2002	13.15	13.17	13.07	13.17	5,110	+0.15(+1.14%)
Feb 13, 2002	12.94	13.02	12.94	13.02	851	-0.15(-1.12%)
Feb 12, 2002	13.07	13.17	13.07	13.17	3,650	-0.02(-0.19%)
Feb 11, 2002	13.17	13.19	13.17	13.19	5,962	+0.02(+0.19%)
Feb 08, 2002	13.17	13.17	13.17	13.17	0	+0.00(+0.00%)
Feb 07, 2002	13.23	13.23	13.17	13.17	3,771	-0.07(-0.50%)
Feb 06, 2002	13.15	13.23	13.15	13.23	7,543	+0.14(+1.07%)
Feb 05, 2002	13.13	13.13	13.09	13.09	365	-0.06(-0.44%)
Feb 04, 2002	13.32	13.39	13.15	13.15	34,556	-0.29(-2.14%)
Feb 01, 2002	13.50	13.50	13.32	13.44	2,311	+0.04(+0.31%)
Jan 31, 2002	13.36	13.40	13.32	13.40	22,388	-0.11(-0.79%)
Jan 30, 2002	13.32	13.51	13.32	13.50	10,342	+0.18(+1.36%)
Jan 29, 2002	13.48	13.48	13.32	13.32	1,825	-0.16(-1.16%)
Jan 28, 2002	13.48	13.48	13.48	13.48	2,190	+0.00(+0.00%)
Jan 25, 2002	13.47	13.52	13.47	13.48	4,258	+0.16(+1.23%)
Jan 24, 2002	13.36	13.52	13.31	13.31	4,502	-0.13(-0.98%)
Jan 23, 2002	13.47	13.47	13.17	13.45	6,813	-0.07(-0.55%)
Jan 22, 2002	13.41	13.52	13.41	13.52	2,555	+0.00(+0.00%)
Jan 21, 2002	13.52	13.52	13.52	13.52	1,338	+0.00(+0.00%)
Jan 18, 2002	13.52	13.52	13.52	13.52	1,338	+0.00(+0.00%)
Jan 17, 2002	13.52	13.52	13.52	13.52	486	+0.00(+0.00%)
Jan 16, 2002	13.52	13.52	13.52	13.52	3,285	+0.35(+2.68%)
Jan 15, 2002	13.00	13.17	13.00	13.17	486	-0.35(-2.61%)
Jan 14, 2002	13.51	13.52	12.99	13.52	30,297	+0.08(+0.61%)
Jan 11, 2002	13.55	13.55	13.40	13.44	15,939	-0.10(-0.73%)

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.