Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	14.29	14.41	14.15	14.41	148,453	+0.26(+1.86%)
Dec 30, 2002	14.23	14.26	13.97	14.15	273,250	+0.10(+0.71%)
Dec 27, 2002	14.17	14.26	13.94	14.05	244,622	-0.13(-0.91%)
Dec 26, 2002	14.23	14.47	14.12	14.18	158,910	-0.02(-0.12%)
Dec 24, 2002	14.18	14.35	14.13	14.19	95,997	-0.06(-0.45%)
Dec 23, 2002	14.18	14.30	13.85	14.26	221,651	+0.20(+1.41%)
Dec 20, 2002	13.88	14.17	13.77	14.06	247,879	+0.09(+0.63%)
Dec 19, 2002	14.08	14.39	13.74	13.97	324,334	-0.27(-1.88%)
Dec 18, 2002	14.49	14.55	14.12	14.24	478,788	-0.37(-2.56%)
Dec 17, 2002	14.64	14.88	14.44	14.61	167,481	-0.38(-2.53%)
Dec 16, 2002	14.55	15.04	14.51	14.99	340,791	+1.23(+8.90%)
Dec 13, 2002	14.01	14.18	13.77	13.77	240,508	-0.58(-4.07%)
Dec 12, 2002	14.26	14.68	14.15	14.35	396,675	+0.05(+0.37%)
Dec 11, 2002	14.40	14.67	14.00	14.30	307,363	-0.27(-1.84%)
Dec 10, 2002	14.55	14.64	14.16	14.57	226,965	-0.11(-0.72%)
Dec 09, 2002	14.64	14.86	14.49	14.67	187,195	-0.38(-2.52%)
Dec 06, 2002	14.76	15.28	14.76	15.05	202,109	-0.21(-1.38%)
Dec 05, 2002	15.60	15.81	15.10	15.26	350,048	-0.31(-2.02%)
Dec 04, 2002	15.52	15.60	15.16	15.58	226,622	-0.26(-1.62%)
Dec 03, 2002	15.66	16.02	15.49	15.83	344,219	-0.73(-4.44%)
Dec 02, 2002	17.33	17.33	16.43	16.57	205,194	-0.55(-3.24%)
Nov 29, 2002	16.78	17.19	16.71	17.12	72,341	+0.85(+5.20%)
Nov 27, 2002	16.19	16.70	16.19	16.28	237,594	+0.00(+0.00%)
Nov 26, 2002	16.39	16.54	16.27	16.28	134,739	-0.55(-3.29%)
Nov 25, 2002	16.92	16.92	16.57	16.83	128,225	-0.38(-2.20%)
Nov 22, 2002	17.21	17.64	17.14	17.21	173,138	-0.09(-0.51%)
Nov 21, 2002	17.06	17.52	17.05	17.30	214,794	+0.50(+2.99%)
Nov 20, 2002	16.14	16.79	16.14	16.79	161,481	+0.69(+4.27%)
Nov 19, 2002	16.33	16.44	16.04	16.11	96,511	+0.15(+0.95%)
Nov 18, 2002	16.48	16.61	15.83	15.95	128,911	-0.22(-1.37%)
Nov 15, 2002	15.77	16.28	15.69	16.18	238,451	-0.16(-0.96%)
Nov 14, 2002	16.33	16.51	16.07	16.33	203,309	+0.45(+2.83%)
Nov 13, 2002	16.02	16.29	15.81	15.88	199,366	-0.71(-4.29%)
Nov 12, 2002	16.25	16.92	16.17	16.60	212,223	+0.09(+0.53%)
Nov 11, 2002	16.36	16.86	16.32	16.51	128,053	-0.12(-0.70%)
Nov 08, 2002	16.68	16.86	16.61	16.63	99,426	-0.12(-0.70%)
Nov 07, 2002	17.12	17.12	16.63	16.74	130,968	-0.99(-5.56%)
Nov 06, 2002	17.21	17.73	16.86	17.73	265,021	+0.29(+1.64%)
Nov 05, 2002	17.21	17.75	17.21	17.44	258,679	+0.29(+1.70%)
Nov 04, 2002	16.54	17.15	16.53	17.15	233,479	+0.93(+5.76%)
Nov 01, 2002	15.90	16.39	15.81	16.22	165,081	-0.16(-1.00%)
Oct 31, 2002	16.37	16.51	16.04	16.38	139,710	+0.11(+0.65%)
Oct 30, 2002	15.83	16.28	15.76	16.28	136,796	+0.20(+1.27%)
Oct 29, 2002	16.43	16.43	15.59	16.07	193,366	-0.41(-2.48%)
Oct 28, 2002	16.60	16.67	16.33	16.48	173,481	+0.03(+0.18%)
Oct 25, 2002	15.98	16.50	15.87	16.45	155,310	+0.41(+2.55%)
Oct 24, 2002	16.33	16.50	15.93	16.04	358,791	-0.29(-1.79%)
Oct 23, 2002	16.16	16.37	15.92	16.33	298,621	-0.74(-4.34%)
Oct 22, 2002	16.86	17.13	16.80	17.07	13,011,103	-0.08(-0.44%)
Oct 21, 2002	16.63	17.15	16.42	17.15	160,453	+0.44(+2.62%)
Oct 18, 2002	16.77	16.88	16.37	16.71	193,023	-0.61(-3.54%)
Oct 17, 2002	17.31	17.50	17.07	17.33	205,880	+0.90(+5.47%)
Oct 16, 2002	16.32	16.71	16.32	16.43	106,454	-0.25(-1.47%)
Oct 15, 2002	16.22	16.77	16.04	16.67	234,851	+1.04(+6.64%)
Oct 14, 2002	15.31	15.75	15.11	15.63	168,510	-0.23(-1.47%)
Oct 11, 2002	15.60	16.08	15.46	15.87	195,595	+1.17(+7.94%)
Oct 10, 2002	14.12	15.02	14.12	14.70	200,566	+0.53(+3.70%)
Oct 09, 2002	14.06	14.33	13.89	14.18	145,196	-0.44(-2.99%)
Oct 08, 2002	14.64	14.76	14.02	14.61	217,366	+0.29(+2.00%)
Oct 07, 2002	14.88	15.00	14.30	14.33	289,878	+0.12(+0.82%)
Oct 04, 2002	14.33	14.45	14.06	14.21	195,423	-0.52(-3.52%)
Oct 03, 2002	14.96	15.28	14.52	14.73	453,074	-0.38(-2.55%)
Oct 02, 2002	14.99	15.48	14.88	15.11	263,821	-0.03(-0.19%)

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.