Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	17.78	17.90	17.66	17.82	342,025	+0.02(+0.11%)
Dec 30, 2002	17.76	17.94	17.59	17.80	280,354	+0.00(+0.00%)
Dec 27, 2002	17.93	17.93	17.79	17.80	215,255	-0.13(-0.75%)
Dec 26, 2002	17.71	17.96	17.71	17.93	289,292	+0.22(+1.25%)
Dec 24, 2002	17.69	17.81	17.68	17.71	263,818	+0.02(+0.11%)
Dec 23, 2002	17.63	17.70	17.48	17.69	393,270	+0.06(+0.34%)
Dec 20, 2002	17.62	17.66	17.59	17.63	321,170	+0.01(+0.04%)
Dec 19, 2002	17.55	17.69	17.47	17.62	354,092	-0.01(-0.08%)
Dec 18, 2002	17.92	17.92	17.59	17.63	310,147	-0.39(-2.16%)
Dec 17, 2002	18.12	18.19	17.96	18.02	370,180	-0.30(-1.61%)
Dec 16, 2002	17.78	18.33	17.78	18.32	228,364	+0.54(+3.06%)
Dec 13, 2002	17.64	17.80	17.49	17.78	439,449	+0.03(+0.15%)
Dec 12, 2002	18.15	18.15	17.73	17.75	564,879	-0.40(-2.18%)
Dec 11, 2002	17.69	18.15	17.55	18.15	473,116	+0.39(+2.19%)
Dec 10, 2002	17.72	17.86	17.69	17.76	230,450	+0.12(+0.69%)
Dec 09, 2002	18.41	18.41	16.95	17.63	653,811	-0.77(-4.16%)
Dec 06, 2002	18.33	18.45	18.04	18.40	309,998	-0.03(-0.15%)
Dec 05, 2002	18.00	18.52	17.78	18.43	562,346	+0.70(+3.94%)
Dec 04, 2002	17.35	17.80	17.19	17.73	279,609	+0.34(+1.97%)
Dec 03, 2002	17.25	17.43	17.08	17.39	235,813	+0.02(+0.12%)
Dec 02, 2002	17.17	17.40	17.17	17.37	261,286	+0.36(+2.13%)
Nov 29, 2002	16.95	17.20	16.95	17.00	78,356	+0.15(+0.92%)
Nov 27, 2002	16.14	16.90	16.14	16.85	277,970	+0.77(+4.76%)
Nov 26, 2002	16.11	16.25	15.87	16.08	290,334	-0.22(-1.36%)
Nov 25, 2002	16.25	16.45	16.08	16.31	251,752	+0.21(+1.33%)
Nov 22, 2002	16.31	16.56	16.01	16.09	333,237	-0.35(-2.12%)
Nov 21, 2002	16.06	16.51	15.88	16.44	960,979	+0.21(+1.32%)
Nov 20, 2002	17.24	17.24	14.90	16.23	2,188,757	-1.01(-5.84%)
Nov 19, 2002	17.12	17.41	17.12	17.23	136,750	+0.08(+0.47%)
Nov 18, 2002	17.12	17.29	16.92	17.15	136,601	+0.07(+0.43%)
Nov 15, 2002	16.82	17.23	16.82	17.08	184,866	+0.19(+1.15%)
Nov 14, 2002	16.61	16.90	16.61	16.88	187,697	+0.34(+2.07%)
Nov 13, 2002	16.52	16.78	16.24	16.54	349,623	+0.01(+0.04%)
Nov 12, 2002	16.50	16.82	16.48	16.53	252,795	+0.03(+0.20%)
Nov 11, 2002	16.79	16.95	16.38	16.50	314,467	-0.29(-1.72%)
Nov 08, 2002	16.85	16.98	16.65	16.79	236,111	-0.11(-0.64%)
Nov 07, 2002	16.88	16.95	16.65	16.90	343,217	-0.05(-0.28%)
Nov 06, 2002	16.76	16.95	16.51	16.94	457,474	+0.22(+1.33%)
Nov 05, 2002	16.68	16.86	16.61	16.72	308,359	+0.00(+0.00%)
Nov 04, 2002	16.51	16.82	16.38	16.72	541,342	+0.34(+2.09%)
Nov 01, 2002	15.84	16.38	15.73	16.38	262,329	+0.48(+3.04%)
Oct 31, 2002	15.64	15.94	15.64	15.90	316,552	+0.26(+1.63%)
Oct 30, 2002	15.50	15.67	15.41	15.64	210,042	+0.14(+0.91%)
Oct 29, 2002	15.63	15.63	15.04	15.50	392,376	-0.13(-0.82%)
Oct 28, 2002	15.34	15.84	15.17	15.63	645,767	+0.26(+1.66%)
Oct 25, 2002	14.88	15.37	14.60	15.37	645,022	+0.42(+2.83%)
Oct 24, 2002	14.90	15.24	14.78	14.95	499,483	+0.07(+0.50%)
Oct 23, 2002	14.43	14.92	14.29	14.88	416,211	+0.44(+3.07%)
Oct 22, 2002	14.57	14.60	14.28	14.43	312,679	-0.15(-1.06%)
Oct 21, 2002	14.03	14.63	13.90	14.59	217,639	+0.28(+1.97%)
Oct 18, 2002	14.68	14.68	14.10	14.31	259,945	-0.37(-2.52%)
Oct 17, 2002	14.38	14.73	14.38	14.67	252,497	+0.63(+4.49%)
Oct 16, 2002	14.67	14.73	14.02	14.04	197,528	-0.68(-4.65%)
Oct 15, 2002	14.10	14.77	14.10	14.73	372,415	+0.79(+5.68%)
Oct 14, 2002	13.75	14.02	13.75	13.94	280,354	+0.11(+0.83%)
Oct 11, 2002	13.57	14.10	13.52	13.82	484,288	+0.59(+4.46%)
Oct 10, 2002	13.28	13.36	13.12	13.23	409,805	+0.12(+0.92%)
Oct 09, 2002	13.43	13.43	13.06	13.11	343,366	-0.40(-2.93%)
Oct 08, 2002	13.56	13.63	13.26	13.51	491,289	+0.05(+0.35%)
Oct 07, 2002	13.75	13.84	13.35	13.46	377,330	-0.32(-2.29%)
Oct 04, 2002	14.08	14.27	13.62	13.78	518,401	-0.29(-2.05%)
Oct 03, 2002	13.86	14.31	13.86	14.06	390,439	+0.18(+1.31%)
Oct 02, 2002	14.57	14.63	13.88	13.88	565,772	-0.89(-6.00%)

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.