Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	16.48	16.48	16.45	16.45	800	-0.03(-0.18%)
Jun 27, 2003	16.48	16.48	16.48	16.48	800	-0.11(-0.66%)
Jun 26, 2003	16.37	16.59	16.37	16.59	6,000	+0.24(+1.47%)
Jun 25, 2003	16.38	16.49	16.35	16.35	3,100	-0.03(-0.18%)
Jun 24, 2003	16.50	16.50	16.32	16.38	2,300	+0.08(+0.49%)
Jun 23, 2003	16.30	16.30	16.30	16.30	500	+0.05(+0.31%)
Jun 20, 2003	16.25	16.25	16.25	16.25	0	+0.00(+0.00%)
Jun 19, 2003	16.35	16.35	16.15	16.25	7,100	-0.15(-0.91%)
Jun 18, 2003	16.25	16.40	16.25	16.40	9,200	+0.00(+0.00%)
Jun 17, 2003	16.31	16.45	16.27	16.40	11,300	+0.15(+0.92%)
Jun 16, 2003	16.25	16.26	16.25	16.25	4,400	+0.05(+0.31%)
Jun 13, 2003	16.25	16.25	16.20	16.20	25,400	+0.05(+0.31%)
Jun 12, 2003	16.18	16.18	16.10	16.15	1,000	+0.02(+0.12%)
Jun 11, 2003	16.12	16.15	16.12	16.13	1,600	+0.03(+0.19%)
Jun 10, 2003	16.25	16.25	16.10	16.10	2,300	-0.14(-0.86%)
Jun 09, 2003	16.14	16.24	16.14	16.24	1,200	+0.04(+0.25%)
Jun 06, 2003	16.25	16.25	16.20	16.20	6,200	-0.05(-0.31%)
Jun 05, 2003	16.39	16.39	16.25	16.25	900	-0.10(-0.61%)
Jun 04, 2003	16.00	16.41	16.00	16.35	4,700	+0.35(+2.19%)
Jun 03, 2003	15.91	16.00	15.91	16.00	1,600	+0.09(+0.57%)
Jun 02, 2003	15.50	16.00	15.25	15.91	9,300	+0.61(+3.99%)
May 30, 2003	15.25	15.50	15.25	15.30	1,900	+0.15(+0.99%)
May 29, 2003	15.16	15.16	15.15	15.15	13,200	-0.05(-0.33%)
May 28, 2003	15.20	15.20	15.20	15.20	3,800	+0.10(+0.66%)
May 27, 2003	15.07	15.10	15.07	15.10	2,500	-0.10(-0.66%)
May 23, 2003	15.19	15.20	15.19	15.20	7,000	-0.05(-0.33%)
May 22, 2003	15.09	15.25	15.09	15.25	25,800	+0.30(+2.01%)
May 21, 2003	14.90	15.00	14.90	14.95	3,100	+0.01(+0.07%)
May 20, 2003	14.85	15.00	14.85	14.94	20,800	+0.29(+1.98%)
May 19, 2003	14.65	14.65	14.65	14.65	2,900	-0.03(-0.20%)
May 16, 2003	14.51	14.70	14.51	14.68	5,200	+0.17(+1.17%)
May 15, 2003	14.50	14.55	14.50	14.51	1,100	+0.01(+0.07%)
May 14, 2003	15.00	15.01	14.50	14.50	19,400	-0.45(-3.01%)
May 13, 2003	14.75	15.00	14.50	14.95	75,100	+0.38(+2.61%)
May 12, 2003	14.35	14.57	14.35	14.57	3,500	+0.26(+1.82%)
May 09, 2003	14.30	14.49	14.30	14.31	1,900	+0.01(+0.07%)
May 08, 2003	14.44	14.44	14.30	14.30	17,400	+0.00(+0.00%)
May 07, 2003	14.29	14.41	14.24	14.30	80,600	+0.05(+0.35%)
May 06, 2003	14.35	14.35	14.25	14.25	8,800	-0.25(-1.72%)
May 05, 2003	14.40	14.50	14.36	14.50	12,200	+0.10(+0.69%)
May 02, 2003	14.25	14.40	14.19	14.40	2,000	+0.00(+0.00%)
May 01, 2003	14.25	14.40	14.20	14.40	2,400	-0.01(-0.07%)
Apr 30, 2003	14.65	14.65	14.40	14.41	1,700	-0.34(-2.31%)
Apr 29, 2003	14.75	14.94	14.75	14.75	7,600	+0.00(+0.00%)
Apr 28, 2003	14.50	14.96	14.40	14.75	12,000	+0.15(+1.03%)
Apr 25, 2003	14.60	14.60	14.60	14.60	100	+0.00(+0.00%)
Apr 24, 2003	14.70	15.00	14.60	14.60	19,500	+0.00(+0.00%)
Apr 23, 2003	14.17	14.74	14.10	14.60	7,500	+0.60(+4.29%)
Apr 22, 2003	14.05	14.05	14.00	14.00	4,100	+0.00(+0.00%)
Apr 21, 2003	14.00	14.00	14.00	14.00	1,800	+0.00(+0.00%)
Apr 17, 2003	14.00	14.09	14.00	14.00	3,200	-0.15(-1.06%)
Apr 16, 2003	14.15	14.15	14.15	14.15	0	+0.00(+0.00%)
Apr 15, 2003	13.84	14.15	13.84	14.15	2,100	+0.40(+2.91%)
Apr 14, 2003	13.70	13.76	13.70	13.75	1,400	+0.05(+0.36%)
Apr 11, 2003	13.70	13.70	13.70	13.70	200	+0.00(+0.00%)
Apr 10, 2003	14.10	14.10	13.66	13.70	8,600	-0.21(-1.51%)
Apr 09, 2003	14.02	14.02	13.91	13.91	2,600	-0.09(-0.64%)
Apr 08, 2003	14.13	14.13	14.00	14.00	2,500	-0.15(-1.06%)
Apr 07, 2003	14.30	14.49	14.15	14.15	3,200	+0.05(+0.35%)
Apr 04, 2003	14.05	14.10	14.05	14.10	800	+0.04(+0.28%)
Apr 03, 2003	14.15	14.15	14.06	14.06	5,100	-0.14(-0.99%)
Apr 02, 2003	14.06	14.73	14.05	14.20	10,400	+0.06(+0.42%)
Apr 01, 2003	14.00	14.23	14.00	14.14	22,300	+0.14(+1.00%)
Mar 31, 2003	14.00	14.06	13.98	14.00	5,700	+0.05(+0.36%)
Mar 28, 2003	14.00	14.00	13.91	13.95	5,100	-0.10(-0.71%)
Mar 27, 2003	14.00	14.10	14.00	14.05	1,700	+0.10(+0.72%)
Mar 26, 2003	14.00	14.25	13.75	13.95	8,000	-0.25(-1.76%)
Mar 25, 2003	13.36	14.59	13.36	14.20	21,900	+1.00(+7.58%)
Mar 24, 2003	13.20	13.20	13.20	13.20	100	+0.05(+0.38%)
Mar 21, 2003	13.00	13.20	12.99	13.15	4,500	+0.30(+2.33%)
Mar 20, 2003	12.75	12.85	12.75	12.85	3,400	+0.10(+0.78%)
Mar 19, 2003	12.37	12.75	12.37	12.75	4,500	+0.45(+3.66%)
Mar 18, 2003	12.26	12.50	12.15	12.30	10,500	+0.05(+0.41%)
Mar 17, 2003	12.26	12.26	12.15	12.25	6,500	+0.00(+0.00%)
Mar 14, 2003	12.30	12.30	12.25	12.25	1,100	-0.02(-0.16%)
Mar 13, 2003	12.25	12.30	12.25	12.27	2,900	+0.17(+1.40%)
Mar 12, 2003	12.05	12.10	12.05	12.10	3,800	+0.00(+0.00%)
Mar 11, 2003	12.10	12.10	12.09	12.10	1,200	+0.05(+0.41%)
Mar 10, 2003	12.10	12.10	12.01	12.05	2,200	-0.15(-1.23%)
Mar 07, 2003	12.05	12.20	12.05	12.20	900	+0.10(+0.83%)
Mar 06, 2003	12.11	12.11	12.10	12.10	1,500	-0.10(-0.82%)
Mar 05, 2003	12.27	12.27	12.20	12.20	1,600	-0.18(-1.45%)
Mar 04, 2003	12.30	12.38	12.30	12.38	4,200	+0.13(+1.06%)
Mar 03, 2003	12.20	12.25	12.20	12.25	1,000	+0.15(+1.24%)
Feb 28, 2003	12.10	12.10	12.10	12.10	200	+0.04(+0.33%)
Feb 27, 2003	12.01	12.09	12.01	12.06	2,300	-0.02(-0.17%)
Feb 26, 2003	12.05	12.08	12.05	12.08	400	-0.01(-0.08%)
Feb 25, 2003	12.08	12.09	12.08	12.09	600	+0.09(+0.75%)
Feb 24, 2003	12.17	12.17	12.00	12.00	7,600	-0.07(-0.58%)
Feb 21, 2003	12.07	12.07	12.07	12.07	400	+0.07(+0.58%)
Feb 20, 2003	12.05	12.05	12.00	12.00	2,100	-0.05(-0.41%)
Feb 19, 2003	12.19	12.19	12.05	12.05	3,600	-0.10(-0.82%)
Feb 18, 2003	12.15	12.19	12.07	12.15	5,400	+0.15(+1.25%)
Feb 14, 2003	12.00	12.00	12.00	12.00	10,900	-0.02(-0.17%)
Feb 13, 2003	12.07	12.07	12.02	12.02	1,400	-0.05(-0.41%)
Feb 12, 2003	12.07	12.07	12.07	12.07	300	+0.02(+0.17%)
Feb 11, 2003	12.20	12.20	12.05	12.05	3,100	-0.25(-2.03%)
Feb 10, 2003	12.26	12.30	12.26	12.30	1,700	-0.05(-0.40%)
Feb 07, 2003	12.45	12.46	12.35	12.35	2,000	-0.05(-0.40%)
Feb 06, 2003	12.27	12.47	12.27	12.40	6,500	+0.00(+0.00%)
Feb 05, 2003	12.40	12.40	12.40	12.40	0	+0.00(+0.00%)
Feb 04, 2003	12.36	12.45	12.36	12.40	1,100	+0.05(+0.40%)
Feb 03, 2003	12.20	12.35	12.20	12.35	6,200	-0.01(-0.08%)
Jan 31, 2003	12.38	12.38	12.27	12.36	1,400	-0.03(-0.24%)
Jan 30, 2003	12.50	12.50	12.25	12.39	5,800	-0.12(-0.96%)
Jan 29, 2003	12.51	12.51	12.51	12.51	100	-0.01(-0.08%)
Jan 28, 2003	12.51	12.52	12.51	12.52	600	-0.23(-1.80%)
Jan 27, 2003	12.75	12.75	12.75	12.75	400	+0.00(+0.00%)
Jan 24, 2003	12.59	12.75	12.59	12.75	5,000	+0.23(+1.84%)
Jan 23, 2003	12.40	12.52	12.35	12.52	6,900	+0.22(+1.79%)
Jan 22, 2003	12.25	12.30	12.25	12.30	1,300	+0.10(+0.82%)
Jan 21, 2003	12.20	12.24	12.16	12.20	5,300	+0.04(+0.33%)
Jan 17, 2003	12.25	12.34	12.16	12.16	2,400	-0.19(-1.54%)
Jan 16, 2003	12.35	12.35	12.35	12.35	0	+0.00(+0.00%)
Jan 15, 2003	12.45	12.45	12.35	12.35	900	-0.15(-1.20%)
Jan 14, 2003	12.41	12.50	12.41	12.50	500	+0.10(+0.81%)
Jan 13, 2003	12.35	12.40	12.30	12.40	1,500	+0.01(+0.08%)
Jan 10, 2003	12.19	12.40	12.18	12.39	4,500	+0.21(+1.72%)
Jan 09, 2003	11.67	12.34	11.67	12.18	17,500	+0.61(+5.27%)
Jan 08, 2003	11.40	11.57	11.35	11.57	3,300	+0.09(+0.78%)
Jan 07, 2003	11.48	11.48	11.47	11.48	1,700	+0.01(+0.09%)
Jan 06, 2003	11.50	11.50	11.47	11.47	1,200	+0.12(+1.06%)
Jan 03, 2003	11.35	11.44	11.35	11.35	4,200	+0.00(+0.00%)
Jan 02, 2003	11.22	11.35	11.21	11.35	1,900	+0.13(+1.16%)
Dec 31, 2002	11.22	11.22	11.22	11.22	0	+0.00(+0.00%)
Dec 27, 2002	11.22	11.22	11.22	11.22	600	+0.07(+0.63%)
Dec 26, 2002	11.15	11.15	11.15	11.15	1,900	+0.01(+0.09%)
Dec 24, 2002	11.14	11.14	11.14	11.14	0	+0.00(+0.00%)
Dec 23, 2002	11.02	11.19	11.02	11.14	3,200	+0.14(+1.27%)
Dec 20, 2002	11.00	11.00	11.00	11.00	2,900	+0.05(+0.46%)
Dec 19, 2002	10.95	10.95	10.95	10.95	0	+0.00(+0.00%)
Dec 18, 2002	11.11	11.11	10.95	10.95	3,000	-0.25(-2.23%)
Dec 17, 2002	11.00	11.20	11.00	11.20	3,700	+0.33(+3.04%)
Dec 16, 2002	10.75	10.87	10.75	10.87	1,200	+0.16(+1.49%)
Dec 13, 2002	10.70	10.71	10.70	10.71	3,000	+0.01(+0.09%)
Dec 12, 2002	10.70	10.70	10.70	10.70	0	+0.00(+0.00%)
Dec 11, 2002	10.71	10.71	10.70	10.70	400	+0.00(+0.00%)
Dec 10, 2002	11.09	11.09	10.70	10.70	11,400	-0.35(-3.17%)
Dec 09, 2002	11.09	11.09	11.05	11.05	2,100	-0.01(-0.09%)
Dec 06, 2002	11.06	11.06	11.06	11.06	300	+0.01(+0.09%)
Dec 05, 2002	11.05	11.05	11.05	11.05	500	-0.05(-0.45%)
Dec 04, 2002	11.06	11.10	11.06	11.10	200	+0.00(+0.00%)
Dec 03, 2002	11.10	11.10	11.10	11.10	1,000	-0.15(-1.33%)
Dec 02, 2002	11.15	11.27	11.11	11.25	3,500	+0.00(+0.00%)
Nov 29, 2002	11.25	11.25	11.25	11.25	300	-0.01(-0.09%)
Nov 27, 2002	11.11	11.27	11.11	11.26	8,200	+0.02(+0.18%)
Nov 26, 2002	11.24	11.24	11.24	11.24	0	+0.00(+0.00%)
Nov 25, 2002	11.15	11.24	11.15	11.24	2,800	-0.01(-0.09%)
Nov 22, 2002	11.00	11.25	11.00	11.25	3,200	+0.24(+2.18%)
Nov 21, 2002	11.01	11.01	11.01	11.01	100	-0.14(-1.26%)
Nov 20, 2002	11.07	11.15	11.07	11.15	2,800	+0.07(+0.63%)
Nov 19, 2002	11.24	11.24	11.02	11.08	1,800	-0.23(-2.03%)
Nov 18, 2002	11.15	11.31	11.15	11.31	4,100	+0.08(+0.71%)
Nov 15, 2002	11.00	11.23	11.00	11.23	800	+0.13(+1.17%)
Nov 14, 2002	11.00	11.22	11.00	11.10	1,100	+0.00(+0.00%)
Nov 13, 2002	11.30	11.30	11.10	11.10	1,500	-0.15(-1.33%)
Nov 12, 2002	11.25	11.25	11.25	11.25	200	-0.01(-0.09%)
Nov 11, 2002	11.30	11.30	11.26	11.26	1,300	-0.09(-0.79%)
Nov 08, 2002	11.25	11.35	11.15	11.35	6,200	+0.35(+3.18%)
Nov 07, 2002	11.05	11.05	11.00	11.00	3,000	-0.19(-1.70%)
Nov 06, 2002	11.11	11.19	10.85	11.19	9,200	-0.06(-0.53%)
Nov 05, 2002	11.05	11.25	11.05	11.25	1,500	+0.10(+0.90%)
Nov 04, 2002	11.15	11.15	11.05	11.15	5,000	-0.10(-0.89%)
Nov 01, 2002	10.75	11.25	10.75	11.25	9,800	+0.35(+3.21%)
Oct 31, 2002	9.840	11.25	9.840	10.90	17,800	+1.06(+10.77%)
Oct 30, 2002	9.600	9.840	9.600	9.840	1,500	+0.24(+2.50%)
Oct 29, 2002	9.600	9.600	9.600	9.600	4,000	+0.00(+0.00%)
Oct 28, 2002	9.600	9.600	9.600	9.600	1,500	+0.10(+1.05%)
Oct 25, 2002	9.330	9.500	9.330	9.500	9,500	+0.20(+2.15%)
Oct 24, 2002	9.280	9.300	9.220	9.300	4,800	+0.15(+1.64%)
Oct 23, 2002	9.150	9.150	9.150	9.150	100	-0.15(-1.61%)
Oct 22, 2002	9.500	9.500	9.300	9.300	160,000	-0.35(-3.63%)
Oct 21, 2002	9.650	9.650	9.650	9.650	100	-0.04(-0.41%)
Oct 18, 2002	9.690	9.690	9.690	9.690	0	+0.00(+0.00%)
Oct 17, 2002	9.690	9.690	9.690	9.690	1,300	+0.01(+0.10%)
Oct 16, 2002	9.500	9.700	9.500	9.680	6,500	+0.31(+3.31%)
Oct 15, 2002	9.370	9.370	9.370	9.370	0	+0.00(+0.00%)
Oct 14, 2002	9.370	9.370	9.370	9.370	100	-0.31(-3.20%)
Oct 11, 2002	9.350	9.680	9.320	9.680	5,400	+0.23(+2.43%)
Oct 10, 2002	9.650	9.650	9.450	9.450	3,000	-0.15(-1.56%)
Oct 09, 2002	9.600	9.600	9.600	9.600	0	+0.00(+0.00%)
Oct 08, 2002	9.600	9.600	9.600	9.600	0	+0.00(+0.00%)
Oct 07, 2002	9.600	9.600	9.600	9.600	0	+0.00(+0.00%)
Oct 04, 2002	9.600	9.600	9.600	9.600	1,500	-0.10(-1.03%)
Oct 03, 2002	9.700	9.700	9.700	9.700	0	+0.00(+0.00%)
Oct 02, 2002	9.890	9.890	9.700	9.700	70,000	-0.20(-2.02%)
Oct 01, 2002	9.900	9.900	9.900	9.900	0	+0.00(+0.00%)
Sep 30, 2002	10.01	10.01	9.900	9.900	1,300	-0.11(-1.10%)
Sep 27, 2002	10.01	10.01	10.01	10.01	2,500	-0.09(-0.89%)
Sep 26, 2002	10.25	10.25	10.10	10.10	1,000	-0.15(-1.46%)
Sep 25, 2002	10.50	10.50	10.25	10.25	4,500	-0.25(-2.38%)
Sep 24, 2002	10.50	10.50	10.50	10.50	1,000	-0.10(-0.94%)
Sep 23, 2002	10.60	10.60	10.60	10.60	100	-0.05(-0.47%)
Sep 20, 2002	10.65	10.65	10.65	10.65	0	+0.00(+0.00%)
Sep 19, 2002	10.65	10.65	10.65	10.65	200	+0.05(+0.47%)
Sep 18, 2002	10.60	10.60	10.60	10.60	0	+0.00(+0.00%)
Sep 17, 2002	10.60	10.60	10.60	10.60	0	+0.00(+0.00%)
Sep 16, 2002	10.65	10.65	10.60	10.60	3,000	-0.10(-0.93%)
Sep 13, 2002	10.70	10.70	10.70	10.70	500	-0.05(-0.47%)
Sep 12, 2002	10.75	10.75	10.75	10.75	0	+0.00(+0.00%)
Sep 11, 2002	10.75	10.75	10.75	10.75	0	+0.00(+0.00%)
Sep 10, 2002	10.75	10.75	10.75	10.75	3,000	-0.15(-1.38%)
Sep 09, 2002	10.93	10.93	10.90	10.90	1,300	-0.03(-0.27%)
Sep 06, 2002	10.96	10.96	10.93	10.93	900	-0.04(-0.36%)
Sep 05, 2002	10.97	10.97	10.97	10.97	0	+0.00(+0.00%)
Sep 04, 2002	10.97	10.97	10.97	10.97	2,000	+0.22(+2.05%)
Sep 03, 2002	10.90	10.90	10.75	10.75	2,500	-0.23(-2.09%)
Aug 30, 2002	10.98	10.98	10.98	10.98	50,000	+0.13(+1.20%)
Aug 29, 2002	10.85	10.85	10.85	10.85	1,800	+0.05(+0.46%)
Aug 28, 2002	11.00	11.00	10.80	10.80	98,700	-0.10(-0.92%)
Aug 27, 2002	11.01	11.01	10.90	10.90	10,200	-0.10(-0.91%)
Aug 26, 2002	11.00	11.00	11.00	11.00	100	-0.03(-0.27%)
Aug 23, 2002	11.00	11.05	11.00	11.03	1,600	+0.03(+0.27%)
Aug 22, 2002	11.00	11.00	11.00	11.00	0	+0.00(+0.00%)
Aug 21, 2002	11.00	11.00	11.00	11.00	0	+0.00(+0.00%)
Aug 20, 2002	11.00	11.01	11.00	11.00	380,000	-0.21(-1.87%)
Aug 16, 2002	11.21	11.21	11.21	11.21	30,000	-0.14(-1.23%)
Aug 15, 2002	11.20	11.35	11.20	11.35	2,400	+0.11(+0.98%)
Aug 14, 2002	11.05	11.24	11.05	11.24	800	+0.08(+0.72%)
Aug 13, 2002	11.25	11.25	11.16	11.16	600	-0.14(-1.24%)
Aug 12, 2002	11.50	11.50	11.30	11.30	2,600	-0.45(-3.83%)
Aug 07, 2002	10.65	11.75	10.65	11.75	8,600	+1.25(+11.90%)
Aug 06, 2002	10.40	10.50	10.40	10.50	8,600	+0.10(+0.96%)
Aug 05, 2002	10.40	10.40	10.40	10.40	3,600	-0.10(-0.95%)
Aug 02, 2002	10.50	10.50	10.50	10.50	0	+0.00(+0.00%)
Aug 01, 2002	10.35	10.50	10.35	10.50	30,600	+0.00(+0.00%)
Jul 31, 2002	10.25	10.50	10.25	10.50	18,900	+0.25(+2.44%)
Jul 30, 2002	10.70	10.70	10.25	10.25	7,500	-0.30(-2.84%)
Jul 29, 2002	10.53	10.55	10.50	10.55	1,100	+0.05(+0.48%)
Jul 26, 2002	10.50	10.50	10.50	10.50	400	+0.22(+2.14%)
Jul 25, 2002	10.28	10.28	10.28	10.28	0	+0.00(+0.00%)
Jul 24, 2002	10.28	10.28	10.28	10.28	900	-0.07(-0.68%)
Jul 23, 2002	10.30	10.35	10.30	10.35	10,100	-0.05(-0.48%)
Jul 22, 2002	10.50	10.50	10.40	10.40	400	-0.15(-1.42%)
Jul 19, 2002	11.09	11.09	10.51	10.55	4,600	-0.55(-4.95%)
Jul 17, 2002	11.20	11.20	11.05	11.10	3,800	-0.40(-3.48%)
Jul 12, 2002	11.52	11.60	11.50	11.50	5,400	-0.11(-0.95%)
Jul 11, 2002	11.75	11.75	11.61	11.61	2,600	-0.26(-2.19%)
Jul 10, 2002	11.87	11.87	11.87	11.87	0	+0.00(+0.00%)
Jul 09, 2002	11.90	11.90	11.87	11.87	300	-0.13(-1.08%)
Jul 08, 2002	12.00	12.00	12.00	12.00	100	+0.25(+2.13%)
Jul 05, 2002	11.75	11.75	11.75	11.75	0	+0.00(+0.00%)
Jul 04, 2002	11.80	11.80	11.75	11.75	2,100	+0.00(+0.00%)
Jul 03, 2002	11.80	11.80	11.75	11.75	2,100	-0.05(-0.42%)
Jul 02, 2002	11.80	11.80	11.80	11.80	0	+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.