Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	15.23	15.42	14.57	14.64	31,780	-0.57(-3.77%)
Feb 27, 2003	14.64	15.21	14.64	15.21	15,408	+0.68(+4.67%)
Feb 26, 2003	14.54	14.54	14.54	14.54	642	-0.03(-0.19%)
Feb 25, 2003	14.52	14.58	14.52	14.56	2,247	-0.03(-0.21%)
Feb 24, 2003	14.22	14.80	14.21	14.59	39,805	+0.48(+3.42%)
Feb 21, 2003	13.86	14.17	13.86	14.11	12,198	+0.28(+2.05%)
Feb 20, 2003	13.33	14.17	13.33	13.83	32,101	+0.43(+3.23%)
Feb 19, 2003	13.32	13.47	13.32	13.39	12,198	+0.08(+0.58%)
Feb 18, 2003	13.55	13.55	13.32	13.32	12,198	-0.39(-2.84%)
Feb 14, 2003	13.71	13.71	13.71	13.71	5,778	-0.08(-0.56%)
Feb 13, 2003	14.10	14.10	13.78	13.78	18,297	-0.23(-1.67%)
Feb 12, 2003	14.87	15.34	13.86	14.02	69,339	-0.86(-5.76%)
Feb 11, 2003	14.58	14.87	14.58	14.87	7,704	+0.31(+2.14%)
Feb 10, 2003	14.17	14.56	14.17	14.56	4,173	+0.39(+2.75%)
Feb 07, 2003	14.02	14.17	14.02	14.17	3,210	+0.22(+1.56%)
Feb 06, 2003	13.96	13.96	13.96	13.96	0	+0.00(+0.00%)
Feb 05, 2003	13.89	13.96	13.89	13.96	642	+0.09(+0.67%)
Feb 04, 2003	13.86	13.86	13.86	13.86	963	+0.00(+0.00%)
Feb 03, 2003	13.71	13.86	13.71	13.86	2,568	+0.08(+0.57%)
Jan 31, 2003	13.71	13.86	13.71	13.78	4,173	+0.00(+0.00%)
Jan 30, 2003	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
Jan 29, 2003	13.80	13.80	13.68	13.78	6,420	-0.05(-0.34%)
Jan 28, 2003	13.60	13.83	13.60	13.83	3,531	+0.16(+1.14%)
Jan 27, 2003	13.55	13.68	13.55	13.68	1,926	+0.19(+1.39%)
Jan 24, 2003	13.55	13.55	13.49	13.49	2,889	-0.06(-0.46%)
Jan 23, 2003	13.47	13.55	13.41	13.55	2,568	+0.14(+1.05%)
Jan 22, 2003	13.41	13.41	13.33	13.41	2,247	+0.08(+0.58%)
Jan 21, 2003	13.33	13.41	13.33	13.33	3,210	+0.00(+0.00%)
Jan 17, 2003	13.39	13.39	13.33	13.33	2,568	+0.00(+0.00%)
Jan 16, 2003	13.39	13.39	13.33	13.33	963	+0.02(+0.12%)
Jan 15, 2003	13.32	13.32	13.16	13.32	3,531	+0.00(+0.00%)
Jan 14, 2003	13.39	13.39	13.24	13.32	5,136	-0.08(-0.58%)
Jan 13, 2003	13.39	13.39	13.39	13.39	1,926	-0.08(-0.58%)
Jan 10, 2003	13.52	13.52	13.47	13.47	1,605	+0.03(+0.23%)
Jan 09, 2003	13.44	13.44	13.44	13.44	0	+0.00(+0.00%)
Jan 08, 2003	13.24	13.52	13.24	13.44	15,408	+0.28(+2.13%)
Jan 07, 2003	13.08	13.16	13.08	13.16	2,247	+0.08(+0.60%)
Jan 03, 2003	13.16	13.16	13.08	13.08	3,531	+0.08(+0.60%)
Jan 02, 2003	13.01	13.01	13.01	13.01	642	-0.08(-0.59%)
Dec 31, 2002	13.08	13.08	13.08	13.08	321	+0.00(+0.00%)
Dec 30, 2002	13.08	13.08	13.08	13.08	963	-0.09(-0.71%)
Dec 27, 2002	13.18	13.18	13.18	13.18	1,605	+0.00(+0.00%)
Dec 26, 2002	13.39	13.39	13.18	13.18	4,494	+0.09(+0.71%)
Dec 24, 2002	13.08	13.08	13.08	13.08	0	+0.00(+0.00%)
Dec 23, 2002	13.08	13.08	13.08	13.08	0	+0.00(+0.00%)
Dec 20, 2002	13.10	13.10	13.08	13.08	3,852	-0.08(-0.59%)
Dec 19, 2002	13.16	13.16	13.16	13.16	0	+0.00(+0.00%)
Dec 18, 2002	13.16	13.16	13.16	13.16	0	+0.00(+0.00%)
Dec 17, 2002	13.16	13.16	13.16	13.16	963	+0.08(+0.60%)
Dec 16, 2002	13.01	13.05	13.01	13.08	6,420	+0.00(+0.00%)
Dec 13, 2002	13.08	13.08	13.08	13.08	14,124	+0.03(+0.24%)
Dec 12, 2002	13.08	13.08	13.04	13.05	4,173	+0.04(+0.34%)
Dec 11, 2002	13.01	13.01	13.01	13.01	1,284	-0.01(-0.05%)
Dec 10, 2002	13.02	13.02	13.02	13.02	0	+0.00(+0.00%)
Dec 09, 2002	13.02	13.02	13.02	13.02	0	+0.00(+0.00%)
Dec 06, 2002	13.02	13.02	13.02	13.02	1,605	-0.01(-0.05%)
Dec 05, 2002	13.02	13.02	13.02	13.02	1,605	-0.05(-0.36%)
Dec 04, 2002	13.07	13.07	13.07	13.07	0	+0.00(+0.00%)
Dec 03, 2002	13.07	13.07	13.07	13.07	5,778	+0.05(+0.36%)
Dec 02, 2002	13.02	13.02	13.02	13.02	321	-0.08(-0.59%)
Nov 27, 2002	13.10	13.10	13.10	13.10	642	-0.08(-0.59%)
Nov 26, 2002	13.18	13.18	13.18	13.18	642	+0.02(+0.12%)
Nov 25, 2002	13.16	13.16	13.16	13.16	2,889	+0.08(+0.60%)
Nov 22, 2002	13.08	13.08	13.08	13.08	963	-0.03(-0.24%)
Nov 21, 2002	13.11	13.11	13.11	13.11	0	+0.00(+0.00%)
Nov 20, 2002	13.13	13.13	13.11	13.11	6,741	-0.08(-0.59%)
Nov 19, 2002	13.19	13.19	13.19	13.19	0	+0.00(+0.00%)
Nov 18, 2002	13.19	13.19	13.19	13.19	0	+0.00(+0.00%)
Nov 15, 2002	13.19	13.19	13.19	13.19	0	+0.00(+0.00%)
Nov 14, 2002	13.19	13.19	13.19	13.19	321	+0.11(+0.83%)
Nov 13, 2002	13.08	13.08	13.08	13.08	2,889	+0.00(+0.00%)
Nov 12, 2002	13.08	13.08	13.08	13.08	642	+0.00(+0.00%)
Nov 11, 2002	13.08	13.08	13.08	13.08	0	+0.00(+0.00%)
Nov 08, 2002	13.08	13.08	13.08	13.08	0	+0.00(+0.00%)
Nov 07, 2002	13.08	13.08	13.08	13.08	321	+0.06(+0.48%)
Nov 06, 2002	13.02	13.02	13.02	13.02	1,605	-0.07(-0.50%)
Nov 05, 2002	13.11	13.11	13.09	13.09	3,210	-0.11(-0.80%)
Nov 04, 2002	13.27	13.27	13.19	13.19	642	-0.05(-0.35%)
Nov 01, 2002	13.24	13.24	13.24	13.24	3,531	+0.08(+0.59%)
Oct 31, 2002	13.21	13.21	13.08	13.16	2,889	-0.06(-0.47%)
Oct 30, 2002	13.22	13.22	13.22	13.22	321	+0.08(+0.59%)
Oct 29, 2002	13.04	13.15	13.04	13.15	2,889	+0.05(+0.36%)
Oct 28, 2002	13.10	13.10	13.10	13.10	0	+0.00(+0.00%)
Oct 25, 2002	13.05	13.10	13.05	13.10	2,247	-0.02(-0.12%)
Oct 24, 2002	13.11	13.11	13.11	13.11	0	+0.00(+0.00%)
Oct 23, 2002	13.08	13.11	13.08	13.11	1,284	+0.00(+0.00%)
Oct 22, 2002	13.11	13.11	13.11	13.11	321	+0.03(+0.24%)
Oct 21, 2002	13.15	13.15	13.04	13.08	2,889	+0.00(+0.00%)
Oct 18, 2002	12.93	13.08	12.93	13.08	5,778	+0.28(+2.19%)
Oct 17, 2002	12.88	12.88	12.80	12.80	642	-0.05(-0.39%)
Oct 16, 2002	12.85	12.85	12.85	12.85	642	+0.08(+0.61%)
Oct 15, 2002	12.79	12.85	12.78	12.78	481,521	+0.16(+1.26%)
Oct 14, 2002	12.62	12.62	12.62	12.62	21,828	+0.00(+0.00%)
Oct 11, 2002	12.62	12.62	12.62	12.62	0	+0.00(+0.00%)
Oct 10, 2002	12.62	12.62	12.62	12.62	385,217	+0.00(+0.00%)
Oct 09, 2002	12.62	12.62	12.62	12.62	321	+0.00(+0.00%)
Oct 08, 2002	12.62	12.62	12.62	12.62	963	+0.08(+0.62%)
Oct 07, 2002	12.54	12.54	12.54	12.54	1,605	-0.08(-0.62%)
Oct 04, 2002	12.62	12.62	12.62	12.62	0	+0.00(+0.00%)
Oct 03, 2002	12.54	12.62	12.54	12.62	1,284	+0.00(+0.00%)
Oct 02, 2002	12.62	12.62	12.62	12.62	321	-0.06(-0.49%)
Oct 01, 2002	12.68	12.68	12.68	12.68	0	+0.00(+0.00%)
Sep 30, 2002	12.68	12.68	12.68	12.68	321	-0.17(-1.33%)
Sep 27, 2002	12.85	12.85	12.85	12.85	0	+0.00(+0.00%)
Sep 26, 2002	12.85	12.85	12.85	12.85	0	+0.00(+0.00%)
Sep 25, 2002	12.77	12.85	12.77	12.85	3,531	+0.16(+1.23%)
Sep 24, 2002	12.54	12.69	12.54	12.69	1,284	+0.23(+1.87%)
Sep 23, 2002	12.46	12.46	12.46	12.46	0	+0.00(+0.00%)
Sep 20, 2002	12.46	12.46	12.46	12.46	0	+0.00(+0.00%)
Sep 19, 2002	12.54	12.54	12.46	12.46	2,568	-0.16(-1.23%)
Sep 18, 2002	12.62	12.62	12.62	12.62	0	+0.00(+0.00%)
Sep 17, 2002	12.62	12.62	12.62	12.62	0	+0.00(+0.00%)
Sep 16, 2002	12.62	12.62	12.62	12.62	0	+0.00(+0.00%)
Sep 13, 2002	12.62	12.62	12.62	12.62	0	+0.00(+0.00%)
Sep 12, 2002	12.62	12.62	12.62	12.62	0	+0.00(+0.00%)
Sep 11, 2002	12.54	12.62	12.54	12.62	3,210	+0.13(+1.02%)
Sep 10, 2002	12.15	12.49	12.15	12.49	6,099	+0.34(+2.79%)
Sep 09, 2002	12.15	12.15	12.15	12.15	963	+0.00(+0.00%)
Sep 06, 2002	12.15	12.15	12.15	12.15	0	+0.00(+0.00%)
Sep 05, 2002	12.15	12.15	12.15	12.15	1,605	+0.00(+0.00%)
Sep 04, 2002	12.15	12.15	12.15	12.15	642	+0.00(+0.00%)
Sep 03, 2002	12.15	12.15	12.07	12.15	3,210	-0.08(-0.64%)
Aug 30, 2002	12.15	12.23	12.15	12.23	963	+0.22(+1.82%)
Aug 29, 2002	12.01	12.01	12.01	12.01	321	-0.06(-0.52%)
Aug 28, 2002	12.30	12.30	12.07	12.07	4,815	-0.39(-3.13%)
Aug 27, 2002	12.46	12.46	12.46	12.46	642	+0.00(+0.00%)
Aug 26, 2002	12.30	12.46	12.30	12.46	3,852	+0.23(+1.91%)
Aug 23, 2002	12.23	12.23	12.23	12.23	0	+0.00(+0.00%)
Aug 22, 2002	12.23	12.23	12.23	12.23	1,605	+0.16(+1.29%)
Aug 21, 2002	12.15	12.15	12.07	12.07	1,284	+0.05(+0.39%)
Aug 20, 2002	12.02	12.02	12.02	12.02	0	+0.26(+2.25%)
Aug 16, 2002	11.29	11.76	11.29	11.76	10,272	+0.62(+5.59%)
Aug 15, 2002	11.06	11.21	11.06	11.14	5,778	+0.23(+2.14%)
Aug 14, 2002	10.90	10.90	10.90	10.90	963	+0.09(+0.86%)
Aug 13, 2002	10.81	10.81	10.81	10.81	0	+0.00(+0.00%)
Aug 12, 2002	10.81	10.87	10.81	10.81	3,210	+0.06(+0.58%)
Aug 07, 2002	10.75	10.75	10.75	10.75	1,605	+0.00(+0.00%)
Aug 06, 2002	10.81	10.81	10.75	10.75	4,173	-0.12(-1.15%)
Aug 05, 2002	10.88	10.88	10.87	10.87	642	+0.02(+0.14%)
Aug 02, 2002	10.93	10.93	10.86	10.86	14,766	-0.16(-1.41%)
Aug 01, 2002	10.90	11.01	10.90	11.01	1,605	+0.19(+1.73%)
Jul 31, 2002	10.78	10.83	10.78	10.83	963	+0.12(+1.16%)
Jul 30, 2002	10.70	10.70	10.70	10.70	642	+0.08(+0.73%)
Jul 29, 2002	10.90	10.90	10.59	10.62	13,482	-0.31(-2.85%)
Jul 26, 2002	10.91	10.93	10.91	10.93	1,284	+0.03(+0.29%)
Jul 25, 2002	11.03	11.06	10.90	10.90	5,457	-0.12(-1.13%)
Jul 24, 2002	11.06	11.06	11.03	11.03	642	-0.08(-0.70%)
Jul 23, 2002	11.28	11.28	11.11	11.11	2,568	-0.17(-1.52%)
Jul 22, 2002	11.34	11.34	11.28	11.28	4,494	-0.14(-1.23%)
Jul 19, 2002	11.48	11.48	11.33	11.42	2,247	-0.20(-1.74%)
Jul 17, 2002	11.68	11.68	11.62	11.62	1,605	-0.17(-1.45%)
Jul 12, 2002	11.73	11.83	11.73	11.79	7,383	+0.03(+0.27%)
Jul 11, 2002	11.99	11.99	11.76	11.76	3,852	-0.31(-2.58%)
Jul 10, 2002	12.07	12.07	12.07	12.07	0	+0.00(+0.00%)
Jul 09, 2002	12.07	12.07	12.07	12.07	0	+0.00(+0.00%)
Jul 08, 2002	12.02	12.07	12.02	12.07	963	+0.05(+0.39%)
Jul 05, 2002	12.02	12.02	12.02	12.02	0	+0.00(+0.00%)
Jul 04, 2002	12.02	12.02	12.02	12.02	642	+0.00(+0.00%)
Jul 03, 2002	12.02	12.02	12.02	12.02	642	-0.02(-0.13%)
Jul 02, 2002	12.04	12.04	12.04	12.04	642	+0.05(+0.39%)
Jul 01, 2002	11.99	11.99	11.99	11.99	0	+0.00(+0.00%)
Jun 28, 2002	12.06	12.06	11.99	11.99	963	-0.06(-0.52%)
Jun 27, 2002	12.12	12.12	12.06	12.06	1,605	-0.11(-0.92%)
Jun 26, 2002	12.25	12.25	12.17	12.17	1,926	-0.14(-1.11%)
Jun 25, 2002	12.30	12.30	12.30	12.30	15,087	-0.05(-0.38%)
Jun 21, 2002	12.35	12.35	12.35	12.35	1,605	-0.08(-0.63%)
Jun 20, 2002	12.43	12.43	12.43	12.43	29,533	+0.00(+0.00%)
Jun 19, 2002	12.43	12.43	12.43	12.43	1,605	-0.00(-0.02%)
Jun 18, 2002	12.44	12.44	12.43	12.43	1,605	-0.07(-0.60%)
Jun 17, 2002	12.43	12.51	12.43	12.51	3,531	+0.08(+0.63%)
Jun 14, 2002	12.43	12.43	12.43	12.43	963	-0.02(-0.12%)
Jun 12, 2002	12.60	12.60	12.44	12.44	4,494	-0.03(-0.25%)
Jun 11, 2002	12.43	12.48	12.43	12.48	1,605	+0.05(+0.38%)
Jun 10, 2002	12.43	12.43	12.43	12.43	0	+0.00(+0.00%)
Jun 07, 2002	12.43	12.43	12.43	12.43	353,115	+0.00(+0.00%)
Jun 06, 2002	12.43	12.43	12.43	12.43	5,136	+0.00(+0.00%)
Jun 05, 2002	12.44	12.44	12.43	12.43	3,531	+0.00(+0.00%)
May 31, 2002	12.43	12.43	12.43	12.43	7,383	-0.02(-0.12%)
May 28, 2002	12.46	12.62	12.44	12.44	5,136	-0.02(-0.13%)
May 27, 2002	12.46	12.46	12.46	12.46	642	+0.00(+0.00%)
May 24, 2002	12.46	12.46	12.46	12.46	642	+0.03(+0.25%)
May 23, 2002	12.43	12.43	12.43	12.43	321	-0.03(-0.25%)
May 22, 2002	12.43	12.46	12.43	12.46	7,704	+0.03(+0.25%)
May 21, 2002	12.43	12.43	12.43	12.43	321	+0.00(+0.00%)
May 20, 2002	12.40	12.43	12.27	12.43	35,311	+0.03(+0.25%)
May 17, 2002	12.41	12.46	12.38	12.40	2,568	-0.06(-0.50%)
May 16, 2002	12.46	12.46	12.46	12.46	321	-0.08(-0.62%)
May 15, 2002	12.46	12.54	12.46	12.54	5,778	+0.08(+0.63%)
May 14, 2002	12.85	12.85	12.46	12.46	26,644	-0.31(-2.44%)
May 13, 2002	12.93	12.93	12.77	12.77	4,815	-0.19(-1.44%)
May 10, 2002	12.96	12.96	12.96	12.96	321	-0.03(-0.24%)
May 09, 2002	13.01	13.01	12.99	12.99	963	+0.05(+0.36%)
May 08, 2002	12.94	12.94	12.94	12.94	963	-0.05(-0.36%)
May 07, 2002	13.08	13.08	12.99	12.99	3,852	-0.09(-0.71%)
May 06, 2002	13.08	13.08	13.08	13.08	0	+0.00(+0.00%)
May 03, 2002	13.08	13.08	13.08	13.08	4,494	+0.02(+0.12%)
May 02, 2002	13.11	13.11	13.07	13.07	4,173	-0.02(-0.12%)
May 01, 2002	13.08	13.08	13.08	13.08	642	-0.02(-0.12%)
Apr 30, 2002	13.10	13.10	13.10	13.10	321	+0.03(+0.24%)
Apr 29, 2002	13.11	13.11	13.07	13.07	2,247	+0.00(+0.00%)
Apr 26, 2002	13.07	13.07	13.07	13.07	321	+0.02(+0.12%)
Apr 25, 2002	13.13	13.13	13.05	13.05	3,852	-0.09(-0.69%)
Apr 24, 2002	13.14	13.14	13.14	13.14	321	+0.00(+0.00%)
Apr 23, 2002	13.14	13.14	13.14	13.14	642	+0.00(+0.00%)
Apr 22, 2002	13.21	13.21	13.14	13.14	1,284	+0.01(+0.09%)
Apr 19, 2002	13.15	13.15	13.13	13.13	4,173	+0.00(+0.00%)
Apr 18, 2002	13.13	13.13	13.13	13.13	0	+0.00(+0.00%)
Apr 17, 2002	13.13	13.13	13.13	13.13	0	+0.00(+0.00%)
Apr 16, 2002	13.13	13.13	13.13	13.13	0	+0.00(+0.00%)
Apr 15, 2002	13.13	13.13	13.13	13.13	642	+0.02(+0.12%)
Apr 12, 2002	13.08	13.14	13.08	13.11	5,136	+0.11(+0.84%)
Apr 11, 2002	13.15	13.15	13.01	13.01	6,741	-0.08(-0.59%)
Apr 10, 2002	13.15	13.15	13.08	13.08	3,531	+0.00(+0.00%)
Apr 09, 2002	13.15	13.15	13.08	13.08	2,247	-0.02(-0.12%)
Apr 08, 2002	13.10	13.10	13.10	13.10	7,062	+0.08(+0.60%)
Apr 05, 2002	12.97	13.05	12.97	13.02	1,926	+0.02(+0.12%)
Apr 04, 2002	13.21	13.21	13.01	13.01	8,025	-0.17(-1.30%)
Apr 03, 2002	13.04	13.21	13.04	13.18	5,457	+0.22(+1.68%)
Apr 02, 2002	12.85	13.05	12.85	12.96	7,383	+0.12(+0.97%)
Apr 01, 2002	12.89	12.89	12.83	12.83	2,889	-0.05(-0.36%)
Mar 29, 2002	12.82	12.90	12.82	12.88	5,457	+0.00(+0.00%)
Mar 28, 2002	12.82	12.90	12.82	12.88	5,457	+0.10(+0.76%)
Mar 27, 2002	12.78	12.78	12.78	12.78	0	+0.00(+0.00%)
Mar 26, 2002	12.86	12.86	12.78	12.78	3,852	-0.17(-1.35%)
Mar 25, 2002	12.96	12.96	12.96	12.96	0	+0.00(+0.00%)
Mar 22, 2002	13.01	13.01	12.96	12.96	8,346	+0.03(+0.24%)
Mar 21, 2002	12.90	12.93	12.90	12.93	6,741	+0.03(+0.24%)
Mar 20, 2002	12.93	12.93	12.90	12.90	2,247	+0.05(+0.36%)
Mar 19, 2002	12.77	12.88	12.77	12.85	14,124	+0.12(+0.98%)
Mar 18, 2002	12.65	12.76	12.65	12.73	1,926	+0.08(+0.62%)
Mar 15, 2002	12.63	12.68	12.63	12.65	7,704	+0.02(+0.12%)
Mar 14, 2002	12.63	12.63	12.63	12.63	2,889	+0.00(+0.00%)
Mar 13, 2002	12.58	12.63	12.58	12.63	642	+0.06(+0.50%)
Mar 12, 2002	12.57	12.57	12.57	12.57	321	-0.02(-0.12%)
Mar 11, 2002	12.41	12.59	12.41	12.59	14,766	+0.14(+1.13%)
Mar 08, 2002	12.46	12.46	12.44	12.44	16,692	-0.01(-0.10%)
Mar 07, 2002	12.45	12.46	12.45	12.46	2,889	+0.00(+0.02%)
Mar 06, 2002	12.44	12.45	12.43	12.45	5,457	+0.07(+0.58%)
Mar 05, 2002	12.38	12.38	12.38	12.38	0	+0.00(+0.00%)
Mar 04, 2002	12.38	12.38	12.38	12.38	321	+0.00(+0.00%)

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.