Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	16.00	16.20	16.00	16.15	127,489	+0.44(+2.77%)
Apr 29, 2003	15.73	15.93	15.57	15.71	279,323	-0.01(-0.03%)
Apr 28, 2003	15.18	15.73	15.16	15.72	49,062	+0.38(+2.46%)
Apr 25, 2003	15.58	15.58	15.31	15.34	32,708	-0.22(-1.38%)
Apr 24, 2003	15.44	15.63	15.42	15.56	61,886	-0.56(-3.50%)
Apr 23, 2003	15.84	16.12	15.73	16.12	291,031	+0.12(+0.74%)
Apr 22, 2003	15.79	16.01	15.71	16.00	190,118	-0.11(-0.70%)
Apr 21, 2003	16.07	16.16	16.04	16.12	30,478	+0.06(+0.40%)
Apr 17, 2003	15.77	16.14	15.77	16.05	134,736	+0.61(+3.94%)
Apr 16, 2003	15.75	15.79	15.44	15.44	39,027	-0.69(-4.30%)
Apr 15, 2003	15.83	16.14	15.83	16.14	117,267	+0.51(+3.24%)
Apr 14, 2003	15.39	15.74	15.39	15.63	154,993	+0.43(+2.80%)
Apr 11, 2003	15.41	15.46	15.11	15.21	49,434	-0.10(-0.67%)
Apr 10, 2003	15.44	15.53	15.17	15.31	27,133	-0.16(-1.04%)
Apr 09, 2003	15.54	15.79	15.43	15.47	50,363	-0.27(-1.71%)
Apr 08, 2003	15.60	15.85	15.58	15.74	60,213	+0.38(+2.45%)
Apr 07, 2003	15.67	15.71	15.36	15.36	226,729	+0.13(+0.85%)
Apr 04, 2003	15.17	15.34	15.08	15.23	161,126	+0.54(+3.70%)
Apr 03, 2003	14.64	14.88	14.56	14.69	106,302	-0.11(-0.73%)
Apr 02, 2003	14.47	14.80	14.47	14.80	168,003	+0.80(+5.69%)
Apr 01, 2003	13.88	14.00	13.80	14.00	55,381	+0.25(+1.84%)
Mar 31, 2003	13.61	13.82	13.48	13.75	156,666	-0.48(-3.40%)
Mar 28, 2003	14.01	14.34	13.99	14.23	93,851	+0.22(+1.54%)
Mar 27, 2003	13.67	14.04	13.61	14.02	297,536	-0.32(-2.21%)
Mar 26, 2003	14.24	14.42	14.17	14.33	54,452	-0.14(-0.97%)
Mar 25, 2003	14.13	14.65	14.09	14.47	120,612	+0.48(+3.42%)
Mar 24, 2003	14.52	14.58	13.94	14.00	147,746	-0.93(-6.20%)
Mar 21, 2003	14.62	15.17	14.62	14.92	139,568	+0.59(+4.09%)
Mar 20, 2003	14.25	14.40	14.17	14.33	45,160	+0.18(+1.29%)
Mar 19, 2003	14.06	14.21	13.89	14.15	45,903	+0.37(+2.69%)
Mar 18, 2003	14.04	14.04	13.62	13.78	198,667	-0.31(-2.18%)
Mar 17, 2003	13.34	14.31	13.30	14.09	96,824	+0.52(+3.81%)
Mar 14, 2003	13.23	13.72	12.99	13.57	165,958	+0.17(+1.29%)
Mar 13, 2003	12.90	13.45	12.82	13.40	112,435	+0.63(+4.97%)
Mar 12, 2003	12.41	12.84	12.41	12.76	158,710	-0.24(-1.82%)
Mar 11, 2003	12.83	13.14	12.73	13.00	241,968	-0.38(-2.82%)
Mar 10, 2003	13.78	13.79	13.29	13.38	103,886	-0.59(-4.24%)
Mar 07, 2003	13.78	14.13	13.72	13.97	20,071	+0.04(+0.27%)
Mar 06, 2003	13.70	14.05	13.70	13.93	136,223	-0.06(-0.42%)
Mar 05, 2003	13.93	14.04	13.93	13.99	92,364	+0.04(+0.31%)
Mar 04, 2003	13.88	14.26	13.83	13.95	57,797	-0.61(-4.18%)
Mar 03, 2003	14.37	14.58	14.32	14.56	52,779	+0.19(+1.31%)
Feb 28, 2003	14.24	14.49	14.23	14.37	34,938	+0.43(+3.09%)
Feb 27, 2003	13.85	14.17	13.85	13.94	204,242	+0.11(+0.78%)
Feb 26, 2003	13.83	13.99	13.72	13.83	340,837	-0.23(-1.65%)
Feb 25, 2003	13.98	14.06	13.72	14.06	204,614	-0.04(-0.27%)
Feb 24, 2003	14.17	14.37	14.10	14.10	90,877	-0.43(-2.96%)
Feb 21, 2003	13.83	14.53	13.81	14.53	70,249	+0.76(+5.55%)
Feb 20, 2003	13.83	13.89	13.73	13.76	207,401	+0.18(+1.31%)
Feb 19, 2003	13.72	13.79	13.56	13.59	230,446	-0.53(-3.74%)
Feb 18, 2003	13.81	14.21	13.80	14.11	94,408	+1.73(+13.99%)
Feb 14, 2003	12.19	12.55	12.16	12.38	83,443	+0.11(+0.92%)
Feb 13, 2003	12.28	12.35	12.12	12.27	31,035	-0.11(-0.87%)
Feb 12, 2003	12.31	12.51	12.29	12.38	72,665	-0.11(-0.86%)
Feb 11, 2003	12.63	12.78	12.35	12.48	74,895	-0.07(-0.56%)
Feb 10, 2003	12.67	12.68	12.40	12.55	92,178	-0.39(-3.03%)
Feb 07, 2003	13.26	13.26	12.91	12.95	491,185	-0.67(-4.94%)
Feb 06, 2003	13.56	13.72	13.46	13.62	86,789	+0.10(+0.72%)
Feb 05, 2003	13.49	13.71	13.33	13.52	123,957	-0.18(-1.30%)
Feb 04, 2003	13.83	13.84	13.59	13.70	173,206	-0.43(-3.05%)
Feb 03, 2003	14.10	14.24	14.02	14.13	119,497	-0.26(-1.83%)
Jan 31, 2003	13.96	14.39	13.88	14.39	974,566	+0.11(+0.79%)
Jan 30, 2003	14.20	14.42	14.10	14.28	1,358,891	-0.08(-0.56%)
Jan 29, 2003	13.53	14.37	13.51	14.36	192,348	+0.99(+7.40%)
Jan 28, 2003	13.24	13.37	13.12	13.37	94,966	-0.06(-0.44%)
Jan 27, 2003	13.52	13.52	13.37	13.43	260,739	-0.34(-2.50%)
Jan 24, 2003	14.14	14.15	13.78	13.78	85,302	-0.65(-4.51%)
Jan 23, 2003	14.39	14.43	14.23	14.43	171,162	+0.06(+0.41%)
Jan 22, 2003	14.45	14.48	14.26	14.37	112,807	-0.22(-1.48%)
Jan 21, 2003	14.71	14.72	14.53	14.58	296,792	-0.37(-2.45%)
Jan 17, 2003	15.11	15.21	14.93	14.95	49,806	-0.44(-2.87%)
Jan 16, 2003	15.41	15.41	15.20	15.39	139,568	-0.20(-1.31%)
Jan 15, 2003	15.69	15.77	15.56	15.59	16,540	-0.33(-2.09%)
Jan 14, 2003	15.79	15.98	15.67	15.93	45,345	-0.03(-0.17%)
Jan 13, 2003	16.12	16.15	15.95	15.95	28,619	-0.16(-1.00%)
Jan 10, 2003	15.91	16.16	15.87	16.12	20,442	-0.02(-0.13%)
Jan 09, 2003	15.76	16.23	15.76	16.14	92,736	+0.49(+3.13%)
Jan 08, 2003	15.78	15.78	15.52	15.65	62,071	-0.44(-2.74%)
Jan 07, 2003	16.16	16.25	16.01	16.09	121,913	-0.56(-3.39%)
Jan 06, 2003	16.19	16.68	16.16	16.65	122,099	+0.38(+2.31%)
Jan 03, 2003	16.28	16.41	16.17	16.28	173,578	-0.43(-2.55%)
Jan 02, 2003	16.17	17.22	16.04	16.70	307,943	+0.34(+2.11%)
Dec 31, 2002	16.22	16.46	15.98	16.36	129,904	-0.03(-0.16%)
Dec 30, 2002	16.09	16.38	15.85	16.38	32,336	+0.30(+1.84%)
Dec 27, 2002	16.20	16.20	15.85	16.09	46,089	-0.13(-0.83%)
Dec 26, 2002	16.30	16.33	16.17	16.22	12,265	-0.10(-0.59%)
Dec 24, 2002	16.25	16.41	16.20	16.32	41,629	+0.02(+0.10%)
Dec 23, 2002	16.01	16.52	15.98	16.30	103,515	+0.20(+1.24%)
Dec 20, 2002	15.63	16.28	15.59	16.10	260,367	+0.66(+4.29%)
Dec 19, 2002	15.86	15.86	15.28	15.44	171,162	-0.45(-2.84%)
Dec 18, 2002	15.77	15.93	15.77	15.89	267,615	+0.08(+0.48%)
Dec 17, 2002	16.05	16.05	15.73	15.82	46,089	-0.22(-1.38%)
Dec 16, 2002	15.60	16.33	15.59	16.04	180,268	+0.64(+4.16%)
Dec 13, 2002	15.46	15.52	15.30	15.40	59,284	-0.17(-1.11%)
Dec 12, 2002	15.24	15.60	15.17	15.57	41,071	-0.03(-0.21%)
Dec 11, 2002	15.40	15.61	15.40	15.60	35,867	+0.10(+0.66%)
Dec 10, 2002	15.17	15.56	15.15	15.50	127,674	+0.56(+3.78%)
Dec 09, 2002	15.15	15.17	14.94	14.94	23,416	-0.44(-2.87%)
Dec 06, 2002	15.01	15.58	15.01	15.38	143,843	+0.19(+1.28%)
Dec 05, 2002	15.50	15.62	15.15	15.18	55,009	-0.29(-1.84%)
Dec 04, 2002	15.34	15.74	15.23	15.47	82,886	+0.55(+3.72%)
Dec 03, 2002	15.23	15.23	14.92	14.92	65,788	-0.61(-3.92%)
Dec 02, 2002	15.60	15.60	15.30	15.52	79,355	-0.24(-1.54%)
Nov 29, 2002	15.85	15.94	15.69	15.77	56,310	-0.17(-1.05%)
Nov 27, 2002	15.55	16.07	15.55	15.93	120,612	+0.49(+3.17%)
Nov 26, 2002	15.87	15.87	15.42	15.44	93,107	-0.54(-3.37%)
Nov 25, 2002	15.80	16.12	15.80	15.98	77,311	-0.20(-1.26%)
Nov 22, 2002	16.06	16.30	16.06	16.19	81,771	-0.01(-0.07%)
Nov 21, 2002	16.17	16.28	16.12	16.20	67,089	+0.04(+0.23%)
Nov 20, 2002	15.77	16.19	15.66	16.16	105,931	+0.01(+0.07%)
Nov 19, 2002	16.26	16.36	16.06	16.15	68,204	-0.30(-1.80%)
Nov 18, 2002	16.44	16.56	16.43	16.44	112,621	+0.14(+0.86%)
Nov 15, 2002	15.79	16.47	15.79	16.30	141,613	+0.40(+2.54%)
Nov 14, 2002	15.71	15.98	15.69	15.90	45,160	+0.74(+4.86%)
Nov 13, 2002	15.04	15.40	15.03	15.16	39,770	-0.29(-1.85%)
Nov 12, 2002	15.34	15.58	15.21	15.45	205,543	-0.09(-0.55%)
Nov 11, 2002	15.57	15.70	15.44	15.53	212,605	-0.10(-0.62%)
Nov 08, 2002	15.66	15.76	15.39	15.63	85,488	-0.19(-1.22%)
Nov 07, 2002	16.06	16.24	15.80	15.83	61,142	-0.75(-4.51%)
Nov 06, 2002	16.33	16.57	16.20	16.57	57,425	-0.27(-1.60%)
Nov 05, 2002	16.52	17.03	16.47	16.84	60,213	+0.32(+1.92%)
Nov 04, 2002	16.29	16.73	16.10	16.52	65,788	-0.07(-0.42%)
Nov 01, 2002	16.41	16.60	16.28	16.59	37,726	+0.24(+1.45%)
Oct 31, 2002	16.35	16.63	16.30	16.36	68,576	+0.32(+2.01%)
Oct 30, 2002	15.77	16.19	15.71	16.04	25,460	+0.17(+1.05%)
Oct 29, 2002	15.87	15.95	15.50	15.87	38,283	-0.27(-1.70%)
Oct 28, 2002	16.04	16.35	15.95	16.14	57,797	+0.02(+0.13%)
Oct 25, 2002	16.12	16.30	15.93	16.12	22,672	+0.22(+1.39%)
Oct 24, 2002	15.92	16.09	15.82	15.90	47,947	-0.02(-0.10%)
Oct 23, 2002	15.87	15.98	15.74	15.92	121,913	-0.49(-3.02%)
Oct 22, 2002	16.36	16.87	16.22	16.41	176,737	-0.03(-0.16%)
Oct 21, 2002	15.98	16.51	15.98	16.44	175,250	+0.40(+2.52%)
Oct 18, 2002	16.01	16.08	15.82	16.04	115,966	-0.30(-1.81%)
Oct 17, 2002	16.65	16.65	16.01	16.33	25,832	-0.13(-0.82%)
Oct 16, 2002	16.68	16.73	16.35	16.47	264,827	-0.50(-2.95%)
Oct 15, 2002	16.49	16.99	16.40	16.97	160,940	+0.72(+4.44%)
Oct 14, 2002	16.06	16.36	16.06	16.24	202,941	+0.25(+1.58%)
Oct 11, 2002	15.74	16.34	15.47	15.99	246,800	+0.01(+0.07%)
Oct 10, 2002	15.17	15.99	15.15	15.98	136,967	+0.60(+3.92%)
Oct 09, 2002	15.32	15.58	15.27	15.38	62,257	-0.10(-0.63%)
Oct 08, 2002	15.39	15.50	15.12	15.48	179,897	+0.38(+2.53%)
Oct 07, 2002	15.28	15.39	15.09	15.09	68,948	-0.38(-2.44%)
Oct 04, 2002	15.63	15.71	15.38	15.47	90,134	-0.54(-3.36%)
Oct 03, 2002	16.09	16.41	15.85	16.01	44,230	-0.05(-0.34%)
Oct 02, 2002	16.14	16.62	16.06	16.06	171,162	-0.20(-1.26%)
Oct 01, 2002	15.63	16.29	15.52	16.27	459,406	+0.93(+6.07%)
Sep 30, 2002	15.13	15.50	14.88	15.34	363,510	+0.11(+0.71%)
Sep 27, 2002	15.32	15.63	15.07	15.23	161,684	-0.33(-2.14%)
Sep 26, 2002	15.17	15.71	14.87	15.56	54,823	+0.76(+5.16%)
Sep 25, 2002	14.53	14.93	14.37	14.80	126,373	+0.70(+4.96%)
Sep 24, 2002	13.64	14.26	13.64	14.10	113,922	-0.13(-0.95%)
Sep 23, 2002	14.29	14.34	13.96	14.23	202,755	-0.52(-3.50%)
Sep 20, 2002	14.84	14.99	14.42	14.75	26,389	+0.17(+1.14%)
Sep 19, 2002	14.34	14.88	14.34	14.58	113,550	-0.46(-3.04%)
Sep 18, 2002	15.01	15.20	14.82	15.04	78,054	-0.16(-1.06%)
Sep 17, 2002	15.24	15.28	15.07	15.20	29,549	-0.11(-0.70%)
Sep 16, 2002	15.15	15.34	14.93	15.31	146,073	+0.13(+0.85%)
Sep 13, 2002	15.36	15.39	14.85	15.18	367,413	-0.56(-3.56%)
Sep 12, 2002	15.87	15.89	15.63	15.74	373,360	-0.51(-3.15%)
Sep 11, 2002	16.44	16.44	16.22	16.25	18,584	+0.60(+3.85%)
Sep 10, 2002	15.38	15.67	15.38	15.65	370,201	+0.30(+1.96%)
Sep 09, 2002	15.16	15.39	15.12	15.35	413,874	-0.20(-1.28%)
Sep 06, 2002	15.07	15.56	15.00	15.55	112,807	+0.61(+4.07%)
Sep 05, 2002	14.66	15.39	14.47	14.94	144,400	-0.24(-1.56%)
Sep 04, 2002	14.74	15.17	14.74	15.17	156,666	+0.62(+4.25%)
Sep 03, 2002	14.69	14.69	14.26	14.56	232,119	-1.80(-11.02%)
Aug 30, 2002	15.85	16.38	15.82	16.36	170,976	+0.54(+3.40%)
Aug 29, 2002	15.69	15.96	15.60	15.82	100,541	-0.38(-2.33%)
Aug 28, 2002	16.20	16.29	16.04	16.20	51,478	-0.48(-2.90%)
Aug 27, 2002	16.32	16.90	16.30	16.68	33,823	+0.40(+2.48%)
Aug 26, 2002	16.73	16.89	16.09	16.28	69,319	-0.36(-2.17%)
Aug 23, 2002	16.49	16.65	16.46	16.64	208,331	-0.32(-1.87%)
Aug 22, 2002	16.62	17.06	16.47	16.96	110,019	+0.25(+1.48%)
Aug 21, 2002	16.60	16.73	16.38	16.71	92,922	+0.40(+2.48%)
Aug 20, 2002	16.41	16.50	16.30	16.30	46,089	-0.91(-5.31%)
Aug 16, 2002	17.03	17.38	16.93	17.22	143,843	+0.08(+0.47%)
Aug 15, 2002	17.16	17.30	17.03	17.14	75,638	-0.12(-0.72%)
Aug 14, 2002	17.15	17.37	16.73	17.26	221,154	+0.15(+0.88%)
Aug 13, 2002	16.77	17.65	16.76	17.11	274,491	+0.12(+0.70%)
Aug 12, 2002	16.74	17.06	16.47	16.99	243,269	-0.01(-0.06%)
Aug 07, 2002	16.78	17.00	16.73	17.00	280,438	+0.75(+4.64%)
Aug 06, 2002	15.55	16.36	15.55	16.25	266,128	+0.80(+5.15%)
Aug 05, 2002	16.04	16.12	15.45	15.45	411,644	-0.04(-0.28%)
Aug 02, 2002	15.71	15.87	15.50	15.50	44,230	+0.05(+0.35%)
Aug 01, 2002	15.98	15.98	15.34	15.44	39,956	-0.32(-2.05%)
Jul 31, 2002	15.82	15.93	15.45	15.77	147,560	-0.24(-1.51%)
Jul 30, 2002	15.58	16.16	15.58	16.01	69,319	+0.12(+0.74%)
Jul 29, 2002	15.20	15.98	15.20	15.89	124,143	+1.44(+9.94%)
Jul 26, 2002	14.04	14.45	14.04	14.45	22,672	+0.25(+1.74%)
Jul 25, 2002	14.46	14.61	13.94	14.21	210,003	-0.38(-2.58%)
Jul 24, 2002	13.75	14.50	13.40	14.58	112,993	+0.64(+4.59%)
Jul 23, 2002	13.91	14.29	13.81	13.94	415,361	-1.12(-7.46%)
Jul 22, 2002	15.14	15.25	14.80	15.07	149,976	-0.70(-4.44%)
Jul 19, 2002	15.81	16.12	15.70	15.77	878,298	+0.27(+1.74%)
Jul 17, 2002	15.20	15.71	15.12	15.50	94,222	+0.59(+3.97%)
Jul 12, 2002	15.32	15.32	14.90	14.90	68,018	-0.43(-2.81%)
Jul 11, 2002	15.13	15.44	14.96	15.34	306,828	-0.59(-3.72%)
Jul 10, 2002	16.41	16.45	15.82	15.93	239,738	-0.89(-5.28%)
Jul 09, 2002	16.67	16.82	16.47	16.82	32,894	+0.00(+0.00%)
Jul 08, 2002	16.36	16.82	16.36	16.82	143,471	+0.46(+2.80%)
Jul 05, 2002	16.22	16.36	16.22	16.36	21,743	+0.97(+6.29%)
Jul 04, 2002	15.60	15.76	15.23	15.39	115,037	+0.00(+0.00%)
Jul 03, 2002	15.60	15.76	15.23	15.39	115,037	-0.13(-0.87%)
Jul 02, 2002	15.87	15.88	15.39	15.52	101,285	-0.49(-3.09%)

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.