Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.52	14.90	14.52	14.90	23,772	+0.44(+3.02%)
May 29, 2003	14.41	14.49	14.41	14.46	6,217	-0.01(-0.09%)
May 28, 2003	14.49	14.52	14.36	14.48	11,703	-0.15(-1.03%)
May 27, 2003	14.16	14.63	14.11	14.63	27,429	+0.40(+2.79%)
May 23, 2003	14.76	14.76	14.11	14.23	32,183	-0.59(-3.98%)
May 22, 2003	14.69	14.85	14.60	14.82	13,166	+0.18(+1.23%)
May 21, 2003	14.36	14.68	14.36	14.64	8,777	+0.22(+1.52%)
May 20, 2003	14.15	14.63	14.15	14.42	16,091	+0.34(+2.45%)
May 19, 2003	13.74	14.08	13.74	14.08	8,045	+0.34(+2.47%)
May 16, 2003	13.49	13.74	13.48	13.74	14,263	+0.28(+2.05%)
May 15, 2003	13.33	13.46	13.33	13.46	1,462	+0.26(+1.95%)
May 14, 2003	13.08	13.21	13.08	13.21	2,560	+0.22(+1.68%)
May 13, 2003	12.99	13.07	12.99	12.99	3,657	+0.04(+0.32%)
May 12, 2003	12.94	13.02	12.94	12.95	2,560	+0.03(+0.21%)
May 09, 2003	12.85	12.92	12.85	12.92	4,388	+0.15(+1.18%)
May 08, 2003	12.73	12.80	12.73	12.77	1,462	+0.09(+0.71%)
May 07, 2003	12.61	12.68	12.60	12.68	4,022	+0.09(+0.69%)
May 06, 2003	12.59	12.59	12.59	12.59	731	+0.05(+0.44%)
May 05, 2003	12.45	12.54	12.45	12.54	3,657	+0.12(+0.99%)
May 02, 2003	12.39	12.41	12.39	12.41	1,828	+0.10(+0.78%)
May 01, 2003	12.33	12.38	12.32	12.32	2,560	+0.04(+0.33%)
Apr 30, 2003	12.36	12.36	12.28	12.28	11,337	-0.17(-1.34%)
Apr 29, 2003	12.46	12.46	12.44	12.44	2,194	-0.08(-0.63%)
Apr 28, 2003	12.52	12.52	12.52	12.52	0	+0.00(+0.00%)
Apr 25, 2003	12.52	12.52	12.35	12.52	8,411	+0.03(+0.24%)
Apr 24, 2003	12.36	12.49	12.36	12.49	3,291	+0.19(+1.53%)
Apr 23, 2003	12.29	12.30	12.29	12.30	1,462	+0.07(+0.56%)
Apr 22, 2003	12.10	12.24	12.10	12.24	1,828	+0.15(+1.24%)
Apr 21, 2003	12.09	12.09	12.09	12.09	4,022	+0.00(+0.00%)
Apr 17, 2003	12.09	12.09	12.09	12.09	0	+0.00(+0.00%)
Apr 16, 2003	12.08	12.09	12.04	12.09	2,560	+0.05(+0.45%)
Apr 15, 2003	12.01	12.07	12.01	12.03	5,485	+0.03(+0.23%)
Apr 14, 2003	12.04	12.04	12.00	12.00	1,828	-0.03(-0.23%)
Apr 11, 2003	12.03	12.03	12.03	12.03	365	-0.07(-0.61%)
Apr 10, 2003	12.10	12.10	12.10	12.10	0	+0.00(+0.00%)
Apr 09, 2003	12.10	12.10	12.10	12.10	365	+0.03(+0.27%)
Apr 08, 2003	12.00	12.07	11.99	12.07	4,754	+0.08(+0.68%)
Apr 07, 2003	12.00	12.00	11.99	11.99	731	-0.01(-0.11%)
Apr 04, 2003	12.00	12.00	12.00	12.00	0	+0.00(+0.00%)
Apr 03, 2003	12.07	12.07	12.00	12.00	5,485	-0.12(-1.01%)
Apr 02, 2003	12.17	12.17	12.13	12.13	731	-0.05(-0.43%)
Apr 01, 2003	12.07	12.18	12.07	12.18	2,194	+0.05(+0.43%)
Mar 31, 2003	12.13	12.13	12.13	12.13	1,097	-0.07(-0.56%)
Mar 28, 2003	12.09	12.19	12.09	12.19	7,680	+0.16(+1.36%)
Mar 27, 2003	12.05	12.05	12.03	12.03	1,097	-0.16(-1.35%)
Mar 26, 2003	12.29	12.29	12.19	12.19	5,120	-0.09(-0.76%)
Mar 25, 2003	12.28	12.29	12.28	12.29	4,388	+0.08(+0.65%)
Mar 24, 2003	12.19	12.44	12.19	12.21	15,360	+0.03(+0.22%)
Mar 21, 2003	12.24	12.24	12.18	12.18	1,828	-0.10(-0.82%)
Mar 20, 2003	12.36	12.36	12.28	12.28	2,194	-0.15(-1.21%)
Mar 19, 2003	12.28	12.43	12.28	12.43	4,388	+0.21(+1.70%)
Mar 18, 2003	12.06	12.23	12.03	12.22	12,068	+0.17(+1.38%)
Mar 17, 2003	12.04	12.06	11.88	12.06	44,618	-0.05(-0.45%)
Mar 14, 2003	12.15	12.17	12.07	12.11	17,189	-0.03(-0.25%)
Mar 13, 2003	12.11	12.44	12.06	12.14	65,099	+0.03(+0.25%)
Mar 12, 2003	12.11	12.11	12.11	12.11	0	+0.00(+0.00%)
Mar 11, 2003	12.27	12.27	12.03	12.11	24,503	-0.14(-1.16%)
Mar 10, 2003	12.87	12.87	12.19	12.26	70,585	-0.61(-4.76%)
Mar 07, 2003	12.88	12.88	12.86	12.87	2,194	-0.01(-0.11%)
Mar 06, 2003	12.88	12.88	12.88	12.88	11,703	+0.00(+0.02%)
Mar 05, 2003	12.88	13.12	12.85	12.88	65,099	-0.11(-0.84%)
Mar 04, 2003	12.86	13.25	12.85	12.99	23,406	+0.06(+0.44%)
Mar 03, 2003	12.78	13.18	12.78	12.93	10,606	+0.08(+0.62%)
Feb 28, 2003	13.37	13.53	12.79	12.85	36,206	-0.50(-3.77%)
Feb 27, 2003	12.85	13.35	12.85	13.35	17,554	+0.60(+4.67%)
Feb 26, 2003	12.76	12.76	12.76	12.76	731	-0.02(-0.19%)
Feb 25, 2003	12.74	12.80	12.74	12.78	2,560	-0.03(-0.21%)
Feb 24, 2003	12.48	12.99	12.47	12.81	45,350	+0.42(+3.42%)
Feb 21, 2003	12.17	12.44	12.17	12.39	13,897	+0.25(+2.05%)
Feb 20, 2003	11.70	12.44	11.70	12.14	36,572	+0.38(+3.23%)
Feb 19, 2003	11.69	11.83	11.69	11.76	13,897	+0.07(+0.58%)
Feb 18, 2003	11.89	11.89	11.69	11.69	13,897	-0.34(-2.84%)
Feb 14, 2003	12.03	12.03	12.03	12.03	6,583	-0.07(-0.57%)
Feb 13, 2003	12.37	12.37	12.10	12.10	20,846	-0.21(-1.67%)
Feb 12, 2003	13.06	13.47	12.17	12.30	78,997	-0.75(-5.76%)
Feb 11, 2003	12.80	13.06	12.80	13.06	8,777	+0.27(+2.14%)
Feb 10, 2003	12.44	12.78	12.44	12.78	4,754	+0.34(+2.75%)
Feb 07, 2003	12.30	12.44	12.30	12.44	3,657	+0.19(+1.56%)
Feb 06, 2003	12.25	12.25	12.25	12.25	0	+0.00(+0.00%)
Feb 05, 2003	12.19	12.25	12.19	12.25	731	+0.08(+0.67%)
Feb 04, 2003	12.17	12.17	12.17	12.17	1,097	+0.00(+0.00%)
Feb 03, 2003	12.03	12.17	12.03	12.17	2,925	+0.07(+0.57%)
Jan 31, 2003	12.03	12.17	12.03	12.10	4,754	+0.00(+0.00%)
Jan 30, 2003	12.10	12.10	12.10	12.10	0	+0.00(+0.00%)
Jan 29, 2003	12.12	12.12	12.00	12.10	7,314	-0.04(-0.34%)
Jan 28, 2003	11.94	12.14	11.94	12.14	4,022	+0.14(+1.14%)
Jan 27, 2003	11.89	12.00	11.89	12.00	2,194	+0.16(+1.39%)
Jan 24, 2003	11.89	11.89	11.84	11.84	3,291	-0.05(-0.46%)
Jan 23, 2003	11.83	11.89	11.77	11.89	2,925	+0.12(+1.04%)
Jan 22, 2003	11.77	11.77	11.70	11.77	2,560	+0.07(+0.58%)
Jan 21, 2003	11.70	11.77	11.70	11.70	3,657	+0.00(+0.00%)
Jan 17, 2003	11.76	11.76	11.70	11.70	2,925	+0.00(+0.00%)
Jan 16, 2003	11.76	11.76	11.70	11.70	1,097	+0.01(+0.12%)
Jan 15, 2003	11.69	11.69	11.55	11.69	4,022	+0.00(+0.00%)
Jan 14, 2003	11.76	11.76	11.62	11.69	5,851	-0.07(-0.58%)
Jan 13, 2003	11.76	11.76	11.76	11.76	2,194	-0.07(-0.58%)
Jan 10, 2003	11.87	11.87	11.83	11.83	1,828	+0.03(+0.23%)
Jan 09, 2003	11.80	11.80	11.80	11.80	0	+0.00(+0.00%)
Jan 08, 2003	11.62	11.87	11.62	11.80	17,554	+0.25(+2.13%)
Jan 07, 2003	11.48	11.55	11.48	11.55	2,560	+0.07(+0.59%)
Jan 03, 2003	11.55	11.55	11.48	11.48	4,022	+0.07(+0.60%)
Jan 02, 2003	11.42	11.42	11.42	11.42	731	-0.07(-0.60%)
Dec 31, 2002	11.48	11.48	11.48	11.48	365	+0.00(+0.00%)
Dec 30, 2002	11.48	11.48	11.48	11.48	1,097	-0.08(-0.71%)
Dec 27, 2002	11.57	11.57	11.57	11.57	1,828	+0.00(+0.00%)
Dec 26, 2002	11.75	11.75	11.57	11.57	5,120	+0.08(+0.71%)
Dec 24, 2002	11.48	11.48	11.48	11.48	0	+0.00(+0.00%)
Dec 23, 2002	11.48	11.48	11.48	11.48	0	+0.00(+0.00%)
Dec 20, 2002	11.50	11.50	11.48	11.48	4,388	-0.07(-0.59%)
Dec 19, 2002	11.55	11.55	11.55	11.55	0	+0.00(+0.00%)
Dec 18, 2002	11.55	11.55	11.55	11.55	0	+0.00(+0.00%)
Dec 17, 2002	11.55	11.55	11.55	11.55	1,097	+0.07(+0.59%)
Dec 16, 2002	11.42	11.46	11.42	11.48	7,314	+0.00(+0.00%)
Dec 13, 2002	11.48	11.48	11.48	11.48	16,091	+0.03(+0.24%)
Dec 12, 2002	11.48	11.48	11.44	11.46	4,754	+0.04(+0.33%)
Dec 11, 2002	11.42	11.42	11.42	11.42	1,462	-0.01(-0.05%)
Dec 10, 2002	11.42	11.42	11.42	11.42	0	+0.00(+0.00%)
Dec 09, 2002	11.42	11.42	11.42	11.42	0	+0.00(+0.00%)
Dec 06, 2002	11.42	11.42	11.42	11.42	1,828	-0.01(-0.05%)
Dec 05, 2002	11.43	11.43	11.43	11.43	1,828	-0.04(-0.36%)
Dec 04, 2002	11.47	11.47	11.47	11.47	0	+0.00(+0.00%)
Dec 03, 2002	11.47	11.47	11.47	11.47	6,583	+0.04(+0.36%)
Dec 02, 2002	11.43	11.43	11.43	11.43	365	-0.07(-0.59%)
Nov 27, 2002	11.50	11.50	11.50	11.50	731	-0.07(-0.59%)
Nov 26, 2002	11.57	11.57	11.57	11.57	731	+0.01(+0.12%)
Nov 25, 2002	11.55	11.55	11.55	11.55	3,291	+0.07(+0.59%)
Nov 22, 2002	11.48	11.48	11.48	11.48	1,097	-0.03(-0.24%)
Nov 21, 2002	11.51	11.51	11.51	11.51	0	+0.00(+0.00%)
Nov 20, 2002	11.53	11.53	11.51	11.51	7,680	-0.07(-0.59%)
Nov 19, 2002	11.58	11.58	11.58	11.58	0	+0.00(+0.00%)
Nov 18, 2002	11.58	11.58	11.58	11.58	0	+0.00(+0.00%)
Nov 15, 2002	11.58	11.58	11.58	11.58	0	+0.00(+0.00%)
Nov 14, 2002	11.58	11.58	11.58	11.58	365	+0.10(+0.83%)
Nov 13, 2002	11.48	11.48	11.48	11.48	3,291	+0.00(+0.00%)
Nov 12, 2002	11.48	11.48	11.48	11.48	731	+0.00(+0.00%)
Nov 11, 2002	11.48	11.48	11.48	11.48	0	+0.00(+0.00%)
Nov 08, 2002	11.48	11.48	11.48	11.48	0	+0.00(+0.00%)
Nov 07, 2002	11.48	11.48	11.48	11.48	365	+0.05(+0.48%)
Nov 06, 2002	11.43	11.43	11.43	11.43	1,828	-0.06(-0.50%)
Nov 05, 2002	11.51	11.51	11.49	11.49	3,657	-0.09(-0.80%)
Nov 04, 2002	11.65	11.65	11.58	11.58	731	-0.04(-0.35%)
Nov 01, 2002	11.62	11.62	11.62	11.62	4,022	+0.07(+0.59%)
Oct 31, 2002	11.59	11.59	11.48	11.55	3,291	-0.05(-0.47%)
Oct 30, 2002	11.61	11.61	11.61	11.61	365	+0.07(+0.59%)
Oct 29, 2002	11.44	11.54	11.44	11.54	3,291	+0.04(+0.36%)
Oct 28, 2002	11.50	11.50	11.50	11.50	0	+0.00(+0.00%)
Oct 25, 2002	11.46	11.50	11.46	11.50	2,560	-0.01(-0.12%)
Oct 24, 2002	11.51	11.51	11.51	11.51	0	+0.00(+0.00%)
Oct 23, 2002	11.48	11.51	11.48	11.51	1,462	+0.00(+0.00%)
Oct 22, 2002	11.51	11.51	11.51	11.51	365	+0.03(+0.24%)
Oct 21, 2002	11.54	11.54	11.44	11.48	3,291	+0.00(+0.00%)
Oct 18, 2002	11.35	11.48	11.35	11.48	6,583	+0.25(+2.19%)
Oct 17, 2002	11.31	11.31	11.24	11.24	731	-0.04(-0.39%)
Oct 16, 2002	11.28	11.28	11.28	11.28	731	+0.07(+0.61%)
Oct 15, 2002	11.22	11.28	11.21	11.21	548,590	+0.14(+1.26%)
Oct 14, 2002	11.07	11.07	11.07	11.07	24,869	+0.00(+0.00%)
Oct 11, 2002	11.07	11.07	11.07	11.07	0	+0.00(+0.00%)
Oct 10, 2002	11.07	11.07	11.07	11.07	438,872	+0.00(+0.00%)
Oct 09, 2002	11.07	11.07	11.07	11.07	365	+0.00(+0.00%)
Oct 08, 2002	11.07	11.07	11.07	11.07	1,097	+0.07(+0.62%)
Oct 07, 2002	11.01	11.01	11.01	11.01	1,828	-0.07(-0.62%)
Oct 04, 2002	11.07	11.07	11.07	11.07	0	+0.00(+0.00%)
Oct 03, 2002	11.01	11.07	11.01	11.07	1,462	+0.00(+0.00%)
Oct 02, 2002	11.07	11.07	11.07	11.07	365	-0.05(-0.49%)
Oct 01, 2002	11.13	11.13	11.13	11.13	0	+0.00(+0.00%)
Sep 30, 2002	11.13	11.13	11.13	11.13	365	-0.15(-1.33%)
Sep 27, 2002	11.28	11.28	11.28	11.28	0	+0.00(+0.00%)
Sep 26, 2002	11.28	11.28	11.28	11.28	0	+0.00(+0.00%)
Sep 25, 2002	11.21	11.28	11.21	11.28	4,022	+0.14(+1.23%)
Sep 24, 2002	11.01	11.14	11.01	11.14	1,462	+0.21(+1.88%)
Sep 23, 2002	10.94	10.94	10.94	10.94	0	+0.00(+0.00%)
Sep 20, 2002	10.94	10.94	10.94	10.94	0	+0.00(+0.00%)
Sep 19, 2002	11.01	11.01	10.94	10.94	2,925	-0.14(-1.23%)
Sep 18, 2002	11.07	11.07	11.07	11.07	0	+0.00(+0.00%)
Sep 17, 2002	11.07	11.07	11.07	11.07	0	+0.00(+0.00%)
Sep 16, 2002	11.07	11.07	11.07	11.07	0	+0.00(+0.00%)
Sep 13, 2002	11.07	11.07	11.07	11.07	0	+0.00(+0.00%)
Sep 12, 2002	11.07	11.07	11.07	11.07	0	+0.00(+0.00%)
Sep 11, 2002	11.00	11.07	11.00	11.07	3,657	+0.11(+1.02%)
Sep 10, 2002	10.67	10.96	10.66	10.96	6,948	+0.30(+2.79%)
Sep 09, 2002	10.66	10.66	10.66	10.66	1,097	+0.00(+0.00%)
Sep 06, 2002	10.66	10.66	10.66	10.66	0	+0.00(+0.00%)
Sep 05, 2002	10.66	10.66	10.66	10.66	1,828	+0.00(+0.00%)
Sep 04, 2002	10.67	10.67	10.66	10.66	731	+0.00(+0.00%)
Sep 03, 2002	10.66	10.66	10.60	10.66	3,657	-0.07(-0.64%)
Aug 30, 2002	10.66	10.73	10.66	10.73	1,097	+0.19(+1.82%)
Aug 29, 2002	10.54	10.54	10.54	10.54	365	-0.05(-0.52%)
Aug 28, 2002	10.80	10.80	10.60	10.60	5,485	-0.34(-3.13%)
Aug 27, 2002	10.94	10.94	10.94	10.94	731	+0.00(+0.00%)
Aug 26, 2002	10.80	10.94	10.80	10.94	4,388	+0.20(+1.91%)
Aug 23, 2002	10.73	10.73	10.73	10.73	0	+0.00(+0.00%)
Aug 22, 2002	10.73	10.73	10.73	10.73	1,828	+0.14(+1.29%)
Aug 21, 2002	10.66	10.66	10.60	10.60	1,462	+0.04(+0.39%)
Aug 20, 2002	10.55	10.55	10.55	10.55	0	+0.23(+2.25%)
Aug 16, 2002	9.912	10.32	9.912	10.32	11,703	+0.55(+5.59%)
Aug 15, 2002	9.707	9.843	9.707	9.775	6,583	+0.21(+2.14%)
Aug 14, 2002	9.570	9.570	9.570	9.570	1,097	+0.08(+0.86%)
Aug 13, 2002	9.488	9.488	9.488	9.488	0	+0.00(+0.00%)
Aug 12, 2002	9.488	9.543	9.488	9.488	3,657	+0.05(+0.58%)
Aug 07, 2002	9.433	9.433	9.433	9.433	1,828	+0.00(+0.00%)
Aug 06, 2002	9.488	9.488	9.433	9.433	4,754	-0.11(-1.15%)
Aug 05, 2002	9.548	9.548	9.543	9.543	731	+0.01(+0.14%)
Aug 02, 2002	9.597	9.597	9.529	9.529	16,823	-0.14(-1.41%)
Aug 01, 2002	9.570	9.666	9.570	9.666	1,828	+0.16(+1.73%)
Jul 31, 2002	9.461	9.502	9.461	9.502	1,097	+0.11(+1.16%)
Jul 30, 2002	9.392	9.392	9.392	9.392	731	+0.07(+0.73%)
Jul 29, 2002	9.570	9.570	9.297	9.324	15,360	-0.27(-2.85%)
Jul 26, 2002	9.573	9.597	9.573	9.597	1,462	+0.03(+0.29%)
Jul 25, 2002	9.679	9.704	9.570	9.570	6,217	-0.11(-1.13%)
Jul 24, 2002	9.707	9.707	9.679	9.679	731	-0.07(-0.70%)
Jul 23, 2002	9.898	9.898	9.748	9.748	2,925	-0.15(-1.52%)
Jul 22, 2002	9.953	9.953	9.898	9.898	5,120	-0.12(-1.23%)
Jul 19, 2002	10.08	10.08	9.942	10.02	2,560	-0.18(-1.74%)
Jul 17, 2002	10.25	10.25	10.20	10.20	1,828	-0.15(-1.45%)
Jul 12, 2002	10.29	10.39	10.29	10.35	8,411	+0.03(+0.27%)
Jul 11, 2002	10.53	10.53	10.32	10.32	4,388	-0.27(-2.58%)
Jul 10, 2002	10.60	10.60	10.60	10.60	0	+0.00(+0.00%)
Jul 09, 2002	10.60	10.60	10.60	10.60	0	+0.00(+0.00%)
Jul 08, 2002	10.55	10.60	10.55	10.60	1,097	+0.04(+0.39%)
Jul 05, 2002	10.55	10.55	10.55	10.55	0	+0.00(+0.00%)
Jul 04, 2002	10.55	10.55	10.55	10.55	731	+0.00(+0.00%)
Jul 03, 2002	10.55	10.55	10.55	10.55	731	-0.01(-0.13%)
Jul 02, 2002	10.57	10.57	10.57	10.57	731	+0.04(+0.39%)
Jul 01, 2002	10.53	10.53	10.53	10.53	0	+0.00(+0.00%)
Jun 28, 2002	10.58	10.58	10.53	10.53	1,097	-0.05(-0.52%)
Jun 27, 2002	10.64	10.64	10.58	10.58	1,828	-0.10(-0.92%)
Jun 26, 2002	10.75	10.75	10.68	10.68	2,194	-0.12(-1.11%)
Jun 25, 2002	10.80	10.80	10.80	10.80	17,189	-0.04(-0.38%)
Jun 21, 2002	10.84	10.84	10.84	10.84	1,828	-0.07(-0.63%)
Jun 20, 2002	10.91	10.91	10.91	10.91	33,646	+0.00(+0.00%)
Jun 19, 2002	10.91	10.91	10.91	10.91	1,828	-0.00(-0.02%)
Jun 18, 2002	10.92	10.92	10.91	10.91	1,828	-0.07(-0.60%)
Jun 17, 2002	10.91	10.98	10.91	10.98	4,022	+0.07(+0.63%)
Jun 14, 2002	10.91	10.91	10.91	10.91	1,097	-0.01(-0.13%)
Jun 12, 2002	11.06	11.06	10.92	10.92	5,120	-0.03(-0.25%)
Jun 11, 2002	10.91	10.95	10.91	10.95	1,828	+0.04(+0.38%)
Jun 10, 2002	10.91	10.91	10.91	10.91	0	+0.00(+0.00%)
Jun 07, 2002	10.91	10.91	10.91	10.91	402,299	+0.00(+0.00%)
Jun 06, 2002	10.91	10.91	10.91	10.91	5,851	+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.