Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	13.10	13.10	12.91	13.05	13,811	+0.02(+0.15%)
Jul 30, 2003	12.89	13.10	12.89	13.03	2,606	+0.13(+1.04%)
Jul 29, 2003	13.05	13.10	12.89	12.89	2,084	+0.04(+0.30%)
Jul 28, 2003	12.85	12.85	12.85	12.85	2,606	-0.19(-1.47%)
Jul 25, 2003	12.95	13.05	12.82	13.05	4,951	+0.27(+2.10%)
Jul 24, 2003	12.95	12.95	12.78	12.78	2,606	+0.04(+0.30%)
Jul 23, 2003	12.85	12.85	12.74	12.74	1,303	-0.06(-0.45%)
Jul 22, 2003	12.70	12.80	12.70	12.80	1,824	+0.06(+0.45%)
Jul 21, 2003	12.80	12.80	12.74	12.74	2,345	+0.04(+0.30%)
Jul 18, 2003	12.85	12.85	12.70	12.70	6,775	-0.06(-0.45%)
Jul 17, 2003	12.76	12.76	12.76	12.76	0	+0.00(+0.00%)
Jul 16, 2003	12.68	12.85	12.68	12.76	4,430	+0.00(+0.00%)
Jul 15, 2003	12.76	12.76	12.76	12.76	0	+0.08(+0.60%)
Jul 14, 2003	12.74	12.76	12.68	12.68	3,127	-0.04(-0.30%)
Jul 11, 2003	12.70	12.72	12.68	12.72	2,084	-0.02(-0.15%)
Jul 10, 2003	12.68	12.74	12.68	12.74	1,303	+0.01(+0.09%)
Jul 09, 2003	12.72	12.76	12.72	12.73	7,296	-0.03(-0.24%)
Jul 08, 2003	12.66	12.76	12.66	12.76	6,515	+0.10(+0.76%)
Jul 07, 2003	12.66	12.66	12.66	12.66	781	-0.08(-0.60%)
Jul 03, 2003	12.74	12.74	12.74	12.74	0	+0.00(+0.00%)
Jul 02, 2003	12.74	12.76	12.66	12.74	193,627	+0.04(+0.30%)
Jul 01, 2003	12.70	12.70	12.70	12.70	1,303	+0.00(+0.00%)
Jun 30, 2003	12.76	12.76	12.70	12.70	15,896	+0.02(+0.15%)
Jun 27, 2003	12.68	12.68	12.68	12.68	20,848	+0.00(+0.00%)
Jun 26, 2003	12.76	12.76	12.68	12.68	47,169	-0.08(-0.60%)
Jun 25, 2003	12.72	12.76	12.72	12.76	3,387	+0.04(+0.30%)
Jun 24, 2003	12.72	12.72	12.72	12.72	521	+0.00(+0.00%)
Jun 23, 2003	12.72	12.72	12.72	12.72	0	+0.00(+0.00%)
Jun 20, 2003	12.72	12.72	12.72	12.72	2,866	+0.02(+0.15%)
Jun 19, 2003	12.74	12.74	12.70	12.70	26,060	-0.02(-0.15%)
Jun 18, 2003	12.70	12.78	12.66	12.72	84,435	+0.02(+0.15%)
Jun 17, 2003	12.70	12.70	12.70	12.70	2,345	+0.00(+0.00%)
Jun 16, 2003	12.70	12.70	12.70	12.70	0	+0.00(+0.00%)
Jun 13, 2003	12.78	12.78	12.70	12.70	8,599	+0.00(+0.00%)
Jun 12, 2003	12.70	12.70	12.70	12.70	1,042	-0.08(-0.60%)
Jun 11, 2003	12.70	12.78	12.70	12.78	1,042	+0.00(+0.00%)
Jun 10, 2003	12.78	12.78	12.78	12.78	260	+0.06(+0.45%)
Jun 09, 2003	12.70	12.72	12.70	12.72	521	+0.02(+0.15%)
Jun 06, 2003	12.78	12.78	12.70	12.70	9,381	-0.08(-0.60%)
Jun 05, 2003	12.78	12.78	12.78	12.78	260	+0.04(+0.30%)
Jun 04, 2003	12.70	12.89	12.70	12.74	6,254	-0.08(-0.60%)
Jun 03, 2003	12.78	12.82	12.78	12.82	52,120	+0.04(+0.30%)
Jun 02, 2003	12.78	12.78	12.70	12.78	2,084	+0.08(+0.60%)
May 30, 2003	12.78	12.78	12.70	12.70	1,303	-0.08(-0.60%)
May 29, 2003	12.78	12.78	12.78	12.78	781	+0.06(+0.45%)
May 28, 2003	12.72	12.78	12.72	12.72	102,416	-0.06(-0.45%)
May 27, 2003	12.70	12.78	12.70	12.78	8,078	+0.00(+0.00%)
May 23, 2003	12.70	12.78	12.70	12.78	20,066	+0.08(+0.60%)
May 22, 2003	12.70	12.70	12.70	12.70	2,606	-0.06(-0.45%)
May 21, 2003	12.76	12.76	12.76	12.76	1,303	+0.08(+0.60%)
May 20, 2003	12.68	12.68	12.68	12.68	0	+0.00(+0.00%)
May 19, 2003	12.68	12.68	12.68	12.68	1,563	-0.02(-0.15%)
May 16, 2003	12.68	12.78	12.68	12.70	23,193	+0.02(+0.15%)
May 15, 2003	12.68	12.70	12.68	12.68	2,606	-0.13(-1.05%)
May 14, 2003	12.82	12.82	12.82	12.82	0	+0.00(+0.00%)
May 13, 2003	12.82	12.82	12.82	12.82	0	+0.00(+0.00%)
May 12, 2003	12.74	12.82	12.74	12.82	781	+0.06(+0.45%)
May 09, 2003	12.76	12.84	12.68	12.76	5,733	+0.10(+0.76%)
May 08, 2003	12.84	12.84	12.66	12.66	1,042	-0.15(-1.20%)
May 07, 2003	12.82	12.82	12.70	12.82	2,345	+0.08(+0.60%)
May 06, 2003	12.66	12.74	12.66	12.74	1,824	+0.08(+0.61%)
May 05, 2003	12.66	12.66	12.66	12.66	0	+0.00(+0.00%)
May 02, 2003	12.66	12.66	12.66	12.66	2,345	-0.15(-1.20%)
May 01, 2003	12.82	12.82	12.82	12.82	781	+0.08(+0.60%)
Apr 30, 2003	12.66	12.74	12.66	12.74	23,454	+0.08(+0.61%)
Apr 29, 2003	12.66	12.66	12.66	12.66	2,606	-0.13(-1.05%)
Apr 28, 2003	12.66	12.80	12.66	12.80	2,866	+0.12(+0.91%)
Apr 25, 2003	12.66	12.80	12.66	12.68	7,036	+0.02(+0.15%)
Apr 24, 2003	12.66	12.66	12.66	12.66	0	+0.00(+0.00%)
Apr 23, 2003	12.66	12.66	12.66	12.66	0	+0.00(+0.00%)
Apr 21, 2003	12.70	12.76	12.66	12.66	2,866	+0.00(+0.00%)
Apr 17, 2003	12.66	12.66	12.66	12.66	781	-0.10(-0.75%)
Apr 16, 2003	12.66	12.76	12.66	12.76	2,866	+0.10(+0.76%)
Apr 15, 2003	12.76	12.76	12.66	12.66	2,345	-0.10(-0.75%)
Apr 14, 2003	12.66	12.76	12.66	12.76	3,648	+0.10(+0.76%)
Apr 11, 2003	12.76	12.76	12.66	12.66	1,042	+0.00(+0.00%)
Apr 10, 2003	12.66	12.66	12.66	12.66	2,866	+0.00(+0.00%)
Apr 09, 2003	12.78	12.78	12.66	12.66	781	-0.06(-0.45%)
Apr 08, 2003	12.72	12.72	12.72	12.72	0	+0.00(+0.00%)
Apr 07, 2003	12.66	12.78	12.66	12.72	4,169	+0.06(+0.45%)
Apr 04, 2003	12.66	12.66	12.66	12.66	521	+0.00(+0.00%)
Apr 03, 2003	12.70	12.70	12.66	12.66	44,041	+0.00(+0.00%)
Apr 02, 2003	12.70	12.70	12.66	12.66	2,084	-0.04(-0.30%)
Apr 01, 2003	12.70	12.70	12.70	12.70	260	+0.12(+0.91%)
Mar 31, 2003	12.59	12.59	12.59	12.59	521	+0.00(+0.00%)
Mar 28, 2003	12.61	12.62	12.59	12.59	33,878	-0.13(-1.06%)
Mar 27, 2003	12.72	12.72	12.72	12.72	521	+0.00(+0.00%)
Mar 26, 2003	12.72	12.72	12.72	12.72	0	+0.00(+0.00%)
Mar 25, 2003	12.47	12.72	12.47	12.72	781	+0.17(+1.38%)
Mar 24, 2003	12.61	12.61	12.55	12.55	1,563	+0.12(+0.93%)
Mar 21, 2003	12.74	12.74	12.43	12.43	5,733	+0.04(+0.31%)
Mar 20, 2003	12.74	12.74	12.39	12.39	26,842	+0.00(+0.00%)
Mar 19, 2003	12.62	12.62	12.39	12.39	1,563	-0.23(-1.82%)
Mar 18, 2003	12.62	12.62	12.62	12.62	781	+0.23(+1.86%)
Mar 17, 2003	12.39	12.39	12.39	12.39	3,648	-0.27(-2.12%)
Mar 14, 2003	12.66	12.66	12.66	12.66	521	+0.23(+1.85%)
Mar 13, 2003	12.39	12.47	12.39	12.43	2,606	+0.04(+0.31%)
Mar 12, 2003	12.39	12.39	12.39	12.39	260	-0.36(-2.86%)
Mar 11, 2003	12.76	12.76	12.76	12.76	781	+0.00(+0.00%)
Mar 10, 2003	12.36	12.76	12.36	12.76	5,212	+0.42(+3.42%)
Mar 07, 2003	12.34	12.82	12.34	12.34	2,084	-0.04(-0.31%)
Mar 06, 2003	12.34	12.38	12.34	12.38	521	+0.08(+0.62%)
Mar 05, 2003	12.30	12.30	12.30	12.30	260	+0.02(+0.16%)
Mar 04, 2003	12.28	12.28	12.28	12.28	260	-3.28(-21.09%)
Mar 03, 2003	15.56	15.56	15.56	15.56	0	+3.11(+25.00%)
Feb 28, 2003	12.46	12.46	12.40	12.45	14,007	+0.02(+0.12%)
Feb 27, 2003	12.43	12.43	12.43	12.43	0	+0.00(+0.00%)
Feb 26, 2003	12.51	12.51	12.43	12.43	3,583	-0.08(-0.61%)
Feb 25, 2003	12.40	12.51	12.40	12.51	1,303	+0.11(+0.87%)
Feb 24, 2003	12.43	12.43	12.40	12.40	1,628	+0.00(+0.00%)
Feb 21, 2003	12.40	12.40	12.40	12.40	651	+0.00(+0.00%)
Feb 20, 2003	12.40	12.40	12.40	12.40	4,234	-0.14(-1.10%)
Feb 19, 2003	12.40	12.54	12.40	12.54	6,515	+0.12(+0.99%)
Feb 18, 2003	12.42	12.42	12.42	12.42	1,628	+0.02(+0.12%)
Feb 14, 2003	12.40	12.40	12.40	12.40	0	+0.00(+0.00%)
Feb 13, 2003	12.40	12.40	12.40	12.40	1,303	-0.03(-0.25%)
Feb 12, 2003	12.43	12.43	12.43	12.43	0	+0.00(+0.00%)
Feb 11, 2003	12.43	12.43	12.43	12.43	0	+0.00(+0.00%)
Feb 10, 2003	12.41	12.56	12.40	12.43	22,802	+0.03(+0.25%)
Feb 07, 2003	12.40	12.40	12.40	12.40	325	-0.03(-0.25%)
Feb 06, 2003	12.43	12.43	12.43	12.43	0	+0.00(+0.00%)
Feb 05, 2003	12.40	12.43	12.40	12.43	2,606	+0.03(+0.25%)
Feb 04, 2003	12.40	12.40	12.40	12.40	6,515	-0.02(-0.12%)
Feb 03, 2003	12.49	12.49	12.42	12.42	2,606	-0.02(-0.12%)
Jan 31, 2003	12.40	12.43	12.40	12.43	3,257	+0.00(+0.00%)
Jan 30, 2003	12.43	12.43	12.43	12.43	651	+0.00(+0.00%)
Jan 29, 2003	12.43	12.43	12.43	12.43	3,257	+0.06(+0.50%)
Jan 28, 2003	12.37	12.37	12.37	12.37	977	-0.06(-0.49%)
Jan 27, 2003	12.43	12.43	12.43	12.43	2,280	+0.02(+0.12%)
Jan 24, 2003	12.37	12.43	12.37	12.42	8,795	+0.00(+0.00%)
Jan 23, 2003	12.43	12.43	12.42	12.42	6,840	-0.02(-0.12%)
Jan 22, 2003	12.37	12.43	12.37	12.43	9,121	+0.02(+0.12%)
Jan 21, 2003	12.37	12.42	12.37	12.42	2,606	+0.05(+0.37%)
Jan 17, 2003	12.40	12.43	12.37	12.37	28,340	-0.03(-0.25%)
Jan 16, 2003	12.40	12.43	12.40	12.40	32,249	-0.02(-0.15%)
Jan 15, 2003	12.40	12.42	12.40	12.42	4,560	+0.00(+0.02%)
Jan 14, 2003	12.43	12.43	12.40	12.42	27,363	-0.02(-0.12%)
Jan 13, 2003	12.40	12.43	12.40	12.43	4,234	+0.03(+0.25%)
Jan 10, 2003	12.40	12.40	12.40	12.40	325	-0.03(-0.25%)
Jan 09, 2003	12.40	12.43	12.40	12.43	1,628	+0.02(+0.12%)
Jan 08, 2003	12.42	12.42	12.40	12.42	37,461	+0.00(+0.00%)
Jan 07, 2003	12.40	12.42	12.40	12.42	1,628	+0.02(+0.12%)
Jan 06, 2003	12.40	12.40	12.40	12.40	6,189	-0.02(-0.12%)
Jan 03, 2003	12.40	12.52	12.40	12.42	24,431	+0.05(+0.37%)
Jan 02, 2003	12.37	12.37	12.37	12.37	325	-0.09(-0.74%)
Dec 31, 2002	12.42	12.46	12.42	12.46	36,810	+0.09(+0.74%)
Dec 30, 2002	12.37	12.37	12.37	12.37	977	-0.05(-0.37%)
Dec 27, 2002	12.51	12.51	12.42	12.42	2,606	+0.00(+0.00%)
Dec 26, 2002	12.42	12.42	12.42	12.42	0	+0.00(+0.00%)
Dec 24, 2002	12.42	12.42	12.42	12.42	0	+0.00(+0.00%)
Dec 23, 2002	12.39	12.42	12.39	12.42	40,067	+0.06(+0.50%)
Dec 20, 2002	12.36	12.36	12.36	12.36	0	+0.00(+0.00%)
Dec 19, 2002	12.36	12.36	12.36	12.36	651	-0.02(-0.12%)
Dec 18, 2002	12.37	12.37	12.37	12.37	0	-0.05(-0.37%)
Dec 17, 2002	12.36	12.42	12.36	12.42	16,939	+0.06(+0.50%)
Dec 16, 2002	12.36	12.36	12.36	12.36	0	+0.00(+0.00%)
Dec 13, 2002	12.36	12.36	12.36	12.36	0	+0.00(+0.00%)
Dec 12, 2002	12.36	12.36	12.36	12.36	3,909	-0.07(-0.59%)
Dec 11, 2002	12.43	12.43	12.43	12.43	1,954	+0.01(+0.10%)
Dec 10, 2002	12.42	12.42	12.42	12.42	977	+0.06(+0.50%)
Dec 09, 2002	12.36	12.36	12.36	12.36	0	+0.00(+0.00%)
Dec 06, 2002	12.36	12.36	12.36	12.36	651	-0.08(-0.62%)
Dec 05, 2002	12.43	12.43	12.43	12.43	977	+0.08(+0.62%)
Dec 04, 2002	12.36	12.36	12.36	12.36	0	+0.00(+0.00%)
Dec 03, 2002	12.36	12.36	12.36	12.36	4,886	+0.00(+0.00%)
Dec 02, 2002	12.36	12.36	12.36	12.36	7,492	+0.00(+0.00%)
Nov 27, 2002	12.36	12.36	12.36	12.36	325	+0.00(+0.00%)
Nov 26, 2002	12.36	12.36	12.36	12.36	0	+0.00(+0.00%)
Nov 25, 2002	12.36	12.36	12.36	12.36	0	+0.00(+0.00%)
Nov 22, 2002	12.36	12.36	12.36	12.36	325	-0.02(-0.12%)
Nov 21, 2002	12.37	12.37	12.37	12.37	5,863	+0.02(+0.12%)
Nov 20, 2002	12.39	12.39	12.36	12.36	1,954	-0.11(-0.86%)
Nov 19, 2002	12.46	12.46	12.46	12.46	0	+0.00(+0.00%)
Nov 18, 2002	12.46	12.46	12.40	12.46	4,886	+0.06(+0.50%)
Nov 15, 2002	12.40	12.40	12.40	12.40	325	-0.03(-0.25%)
Nov 14, 2002	12.43	12.43	12.43	12.43	325	-0.03(-0.25%)
Nov 13, 2002	12.46	12.46	12.46	12.46	3,257	+0.11(+0.87%)
Nov 12, 2002	12.36	12.36	12.36	12.36	0	+0.00(+0.00%)
Nov 11, 2002	12.36	12.36	12.36	12.36	651	-0.05(-0.37%)
Nov 08, 2002	12.40	12.40	12.40	12.40	0	+0.00(+0.00%)
Nov 07, 2002	12.40	12.40	12.40	12.40	325	+0.05(+0.37%)
Nov 06, 2002	12.36	12.36	12.36	12.36	977	-0.08(-0.62%)
Nov 05, 2002	12.33	12.43	12.33	12.43	3,909	+0.00(+0.00%)
Nov 04, 2002	12.43	12.43	12.36	12.43	31,598	+0.03(+0.25%)
Nov 01, 2002	12.40	12.40	12.40	12.40	0	+0.03(+0.25%)
Oct 31, 2002	12.37	12.37	12.37	12.37	0	+0.00(+0.00%)
Oct 30, 2002	12.37	12.37	12.37	12.37	0	+0.00(+0.00%)
Oct 29, 2002	12.39	12.39	12.33	12.37	17,264	+0.02(+0.12%)
Oct 28, 2002	12.36	12.39	12.33	12.36	11,401	+0.06(+0.50%)
Oct 25, 2002	12.29	12.29	12.29	12.29	0	+0.00(+0.00%)
Oct 24, 2002	12.29	12.31	12.29	12.29	3,909	-0.05(-0.37%)
Oct 23, 2002	12.29	12.34	12.29	12.34	7,166	+0.05(+0.37%)
Oct 22, 2002	12.31	12.31	12.29	12.29	13,355	+0.00(+0.00%)
Oct 21, 2002	12.29	12.29	12.29	12.29	26,060	+0.00(+0.00%)
Oct 18, 2002	12.29	12.29	12.29	12.29	1,303	-0.03(-0.25%)
Oct 17, 2002	12.28	12.33	12.28	12.33	87,627	+0.05(+0.38%)
Oct 16, 2002	12.28	12.28	12.28	12.28	17,264	+0.00(+0.00%)
Oct 15, 2002	12.25	12.28	12.25	12.28	7,166	+0.03(+0.25%)
Oct 14, 2002	12.25	12.25	12.25	12.25	0	+0.00(+0.00%)
Oct 11, 2002	12.23	12.59	12.23	12.25	7,166	+0.02(+0.13%)
Oct 10, 2002	12.23	12.23	12.23	12.23	1,628	+0.00(+0.00%)
Oct 09, 2002	12.23	12.31	12.23	12.23	9,121	+0.00(+0.00%)
Oct 08, 2002	12.31	12.31	12.23	12.23	6,840	+0.00(+0.00%)
Oct 07, 2002	12.23	12.23	12.23	12.23	325	+0.00(+0.00%)
Oct 04, 2002	12.23	12.23	12.23	12.23	3,257	+0.00(+0.00%)
Oct 03, 2002	12.23	12.26	12.23	12.23	43,325	+0.00(+0.00%)
Oct 02, 2002	12.28	12.33	12.22	12.23	5,863	+0.26(+2.18%)
Oct 01, 2002	12.13	12.13	11.97	11.97	39,741	-0.03(-0.26%)
Sep 30, 2002	11.91	12.20	11.91	12.00	23,779	+0.03(+0.26%)
Sep 27, 2002	12.08	12.08	11.91	11.97	37,135	+0.06(+0.52%)
Sep 26, 2002	11.97	11.97	11.91	11.91	1,628	+0.05(+0.39%)
Sep 25, 2002	11.90	11.90	11.86	11.86	1,303	-0.02(-0.13%)
Sep 24, 2002	11.88	11.88	11.88	11.88	0	+0.00(+0.00%)
Sep 23, 2002	11.88	11.88	11.88	11.88	0	+0.00(+0.00%)
Sep 20, 2002	11.88	11.88	11.88	11.88	0	+0.00(+0.00%)
Sep 19, 2002	11.73	11.88	11.73	11.88	4,560	+0.00(+0.00%)
Sep 18, 2002	11.73	11.88	11.73	11.88	4,560	+0.06(+0.52%)
Sep 17, 2002	11.90	11.90	11.82	11.82	8,795	+0.12(+1.05%)
Sep 16, 2002	11.70	11.70	11.70	11.70	2,931	+0.00(+0.00%)
Sep 13, 2002	11.67	11.70	11.67	11.70	1,628	-0.12(-1.04%)
Sep 12, 2002	11.82	11.82	11.67	11.82	4,234	+0.15(+1.32%)
Sep 11, 2002	11.67	11.67	11.67	11.67	325	+0.00(+0.00%)
Sep 10, 2002	11.67	11.67	11.67	11.67	977	-0.11(-0.91%)
Sep 09, 2002	11.67	11.77	11.67	11.77	134,535	+0.03(+0.26%)
Sep 06, 2002	11.74	11.77	11.70	11.74	146,914	+0.08(+0.66%)
Sep 05, 2002	11.67	11.67	11.67	11.67	5,863	-0.09(-0.78%)
Sep 04, 2002	11.73	11.76	11.73	11.76	45,279	+0.09(+0.79%)
Sep 03, 2002	11.67	11.67	11.67	11.67	325	+0.00(+0.00%)
Aug 30, 2002	11.90	11.90	11.67	11.67	11,727	-0.09(-0.78%)
Aug 29, 2002	11.76	11.76	11.76	11.76	0	+0.00(+0.00%)
Aug 28, 2002	11.67	11.76	11.67	11.76	10,749	-0.14(-1.16%)
Aug 27, 2002	11.90	11.90	11.90	11.90	0	+0.00(+0.00%)
Aug 26, 2002	11.90	11.90	11.90	11.90	0	+0.00(+0.00%)
Aug 23, 2002	11.90	11.90	11.90	11.90	0	+0.00(+0.00%)
Aug 22, 2002	11.90	11.90	11.90	11.90	651	+0.08(+0.65%)
Aug 21, 2002	11.82	11.82	11.82	11.82	0	+0.00(+0.00%)
Aug 20, 2002	11.67	11.82	11.67	11.82	6,515	+0.08(+0.65%)
Aug 16, 2002	11.74	11.74	11.74	11.74	0	+0.00(+0.00%)
Aug 15, 2002	11.74	11.74	11.74	11.74	0	+0.00(+0.00%)
Aug 14, 2002	11.67	11.82	11.67	11.74	9,772	+0.00(+0.00%)
Aug 13, 2002	11.67	11.82	11.67	11.74	7,166	+0.08(+0.66%)
Aug 12, 2002	11.67	11.67	11.67	11.67	651	+0.00(+0.00%)
Aug 07, 2002	11.67	11.67	11.67	11.67	0	+0.00(+0.00%)
Aug 06, 2002	11.74	11.74	11.67	11.67	39,090	-0.05(-0.39%)
Aug 05, 2002	11.67	11.71	11.51	11.71	12,704	+0.02(+0.13%)
Aug 02, 2002	11.68	11.68	11.68	11.70	9,121	-0.35(-2.93%)

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.