Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	18.94	19.07	18.81	18.98	320,975	+0.02(+0.11%)
Dec 30, 2002	18.92	19.11	18.74	18.96	263,099	+0.00(+0.00%)
Dec 27, 2002	19.11	19.11	18.96	18.96	202,007	-0.14(-0.75%)
Dec 26, 2002	18.87	19.13	18.87	19.11	271,487	+0.24(+1.25%)
Dec 24, 2002	18.85	18.98	18.83	18.87	247,581	+0.02(+0.11%)
Dec 23, 2002	18.78	18.86	18.63	18.85	369,066	+0.06(+0.34%)
Dec 20, 2002	18.78	18.81	18.74	18.78	301,404	+0.01(+0.04%)
Dec 19, 2002	18.71	18.85	18.62	18.78	332,299	-0.01(-0.08%)
Dec 18, 2002	19.10	19.10	18.74	18.79	291,059	-0.41(-2.16%)
Dec 17, 2002	19.31	19.39	19.13	19.21	347,397	-0.31(-1.61%)
Dec 16, 2002	18.94	19.53	18.94	19.52	214,310	+0.58(+3.06%)
Dec 13, 2002	18.80	18.96	18.63	18.94	412,403	+0.03(+0.15%)
Dec 12, 2002	19.34	19.34	18.89	18.91	530,113	-0.42(-2.18%)
Dec 11, 2002	18.85	19.34	18.71	19.34	443,997	+0.41(+2.19%)
Dec 10, 2002	18.88	19.03	18.85	18.92	216,267	+0.13(+0.69%)
Dec 09, 2002	19.61	19.61	18.06	18.79	613,572	-0.82(-4.16%)
Dec 06, 2002	19.53	19.66	19.22	19.61	290,919	-0.03(-0.15%)
Dec 05, 2002	19.18	19.74	18.95	19.64	527,736	+0.74(+3.94%)
Dec 04, 2002	18.49	18.97	18.31	18.89	262,400	+0.36(+1.97%)
Dec 03, 2002	18.38	18.58	18.20	18.53	221,299	+0.02(+0.12%)
Dec 02, 2002	18.30	18.54	18.30	18.51	245,205	+0.39(+2.13%)
Nov 29, 2002	18.06	18.33	18.06	18.12	73,533	+0.16(+0.92%)
Nov 27, 2002	17.20	18.00	17.20	17.95	260,862	+0.82(+4.76%)
Nov 26, 2002	17.17	17.31	16.91	17.14	272,466	-0.24(-1.36%)
Nov 25, 2002	17.31	17.53	17.13	17.38	236,258	+0.23(+1.33%)
Nov 22, 2002	17.38	17.65	17.06	17.15	312,727	-0.37(-2.12%)
Nov 21, 2002	17.11	17.60	16.92	17.52	901,835	+0.23(+1.32%)
Nov 20, 2002	18.37	18.37	15.88	17.29	2,054,049	-1.07(-5.84%)
Nov 19, 2002	18.24	18.55	18.24	18.36	128,334	+0.09(+0.47%)
Nov 18, 2002	18.24	18.42	18.03	18.28	128,194	+0.08(+0.43%)
Nov 15, 2002	17.92	18.36	17.92	18.20	173,489	+0.21(+1.15%)
Nov 14, 2002	17.70	18.01	17.70	17.99	176,145	+0.36(+2.07%)
Nov 13, 2002	17.60	17.88	17.30	17.63	328,105	+0.01(+0.04%)
Nov 12, 2002	17.58	17.92	17.56	17.62	237,236	+0.04(+0.20%)
Nov 11, 2002	17.89	18.06	17.45	17.58	295,113	-0.31(-1.72%)
Nov 08, 2002	17.95	18.10	17.74	17.89	221,579	-0.11(-0.64%)
Nov 07, 2002	17.98	18.06	17.74	18.00	322,094	-0.05(-0.28%)
Nov 06, 2002	17.85	18.06	17.60	18.05	429,319	+0.24(+1.32%)
Nov 05, 2002	17.78	17.96	17.70	17.82	289,381	+0.00(+0.00%)
Nov 04, 2002	17.60	17.92	17.45	17.82	508,025	+0.36(+2.09%)
Nov 01, 2002	16.88	17.45	16.76	17.45	246,184	+0.52(+3.04%)
Oct 31, 2002	16.67	16.99	16.67	16.94	297,070	+0.27(+1.63%)
Oct 30, 2002	16.52	16.70	16.42	16.67	197,114	+0.15(+0.91%)
Oct 29, 2002	16.65	16.65	16.02	16.52	368,227	-0.14(-0.82%)
Oct 28, 2002	16.34	16.88	16.17	16.65	606,023	+0.27(+1.66%)
Oct 25, 2002	15.86	16.38	15.56	16.38	605,324	+0.45(+2.83%)
Oct 24, 2002	15.88	16.24	15.75	15.93	468,742	+0.08(+0.50%)
Oct 23, 2002	15.38	15.90	15.23	15.85	390,595	+0.47(+3.07%)
Oct 22, 2002	15.52	15.56	15.21	15.38	293,435	-0.16(-1.06%)
Oct 21, 2002	14.95	15.59	14.81	15.54	204,244	+0.30(+1.97%)
Oct 18, 2002	15.64	15.64	15.02	15.24	243,947	-0.39(-2.52%)
Oct 17, 2002	15.32	15.70	15.32	15.64	236,957	+0.67(+4.49%)
Oct 16, 2002	15.63	15.70	14.94	14.96	185,371	-0.73(-4.65%)
Oct 15, 2002	15.02	15.74	15.02	15.69	349,494	+0.84(+5.68%)
Oct 14, 2002	14.66	14.94	14.66	14.85	263,099	+0.12(+0.83%)
Oct 11, 2002	14.46	15.02	14.41	14.73	454,482	+0.63(+4.46%)
Oct 10, 2002	14.15	14.23	13.98	14.10	384,583	+0.13(+0.92%)
Oct 09, 2002	14.31	14.31	13.91	13.97	322,234	-0.42(-2.93%)
Oct 08, 2002	14.45	14.52	14.13	14.39	461,053	+0.05(+0.35%)
Oct 07, 2002	14.66	14.74	14.23	14.34	354,107	-0.34(-2.29%)
Oct 04, 2002	15.01	15.21	14.51	14.68	486,496	-0.31(-2.05%)
Oct 03, 2002	14.77	15.24	14.77	14.99	366,410	+0.19(+1.31%)
Oct 02, 2002	15.52	15.59	14.79	14.79	530,952	-0.94(-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.