Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	16.07	17.02	16.07	16.58	664,952	+0.61(+3.85%)
Dec 30, 2002	15.75	16.18	15.48	15.96	339,679	+0.24(+1.52%)
Dec 27, 2002	15.96	16.00	15.67	15.73	159,063	-0.32(-2.02%)
Dec 26, 2002	15.94	16.08	15.85	16.05	211,421	+0.15(+0.97%)
Dec 24, 2002	15.99	16.02	15.89	15.90	53,763	-0.14(-0.85%)
Dec 23, 2002	15.74	16.25	15.74	16.03	348,932	+0.33(+2.12%)
Dec 20, 2002	15.52	15.71	15.52	15.70	203,104	+0.34(+2.22%)
Dec 19, 2002	15.45	15.69	15.26	15.36	133,177	-0.03(-0.22%)
Dec 18, 2002	15.56	15.56	15.32	15.39	127,438	-0.19(-1.21%)
Dec 17, 2002	15.60	15.81	15.52	15.58	133,060	-0.03(-0.16%)
Dec 16, 2002	15.18	15.67	15.18	15.61	192,446	+0.44(+2.87%)
Dec 13, 2002	15.50	15.54	15.12	15.17	210,718	-0.32(-2.04%)
Dec 12, 2002	15.62	15.72	15.28	15.49	224,071	-0.14(-0.87%)
Dec 11, 2002	15.37	15.62	15.10	15.62	178,156	+0.15(+0.94%)
Dec 10, 2002	15.50	15.59	15.35	15.48	168,199	+0.11(+0.72%)
Dec 09, 2002	15.61	15.61	15.21	15.37	254,291	-0.32(-2.01%)
Dec 06, 2002	15.52	15.81	15.38	15.68	137,511	+0.14(+0.88%)
Dec 05, 2002	15.88	15.88	15.38	15.55	211,772	-0.33(-2.10%)
Dec 04, 2002	15.84	16.22	15.58	15.88	190,103	-0.02(-0.11%)
Dec 03, 2002	16.62	16.62	15.87	15.90	219,737	-0.79(-4.76%)
Dec 02, 2002	16.61	16.82	16.45	16.69	326,560	+0.50(+3.11%)
Nov 29, 2002	16.62	16.67	16.19	16.19	210,367	-0.26(-1.61%)
Nov 27, 2002	15.49	16.53	15.47	16.45	466,298	+1.14(+7.41%)
Nov 26, 2002	15.58	15.58	15.24	15.32	325,623	-0.20(-1.32%)
Nov 25, 2002	15.34	15.72	15.19	15.52	254,759	+0.42(+2.77%)
Nov 22, 2002	15.37	15.48	14.94	15.10	284,628	-0.16(-1.06%)
Nov 21, 2002	15.03	15.35	15.01	15.27	218,214	+0.26(+1.71%)
Nov 20, 2002	14.86	15.01	14.74	15.01	172,065	+0.09(+0.57%)
Nov 19, 2002	14.96	15.06	14.62	14.92	206,970	-0.06(-0.40%)
Nov 18, 2002	15.28	15.41	14.91	14.98	276,311	-0.14(-0.90%)
Nov 15, 2002	15.05	15.15	14.97	15.12	189,049	+0.08(+0.51%)
Nov 14, 2002	14.43	15.07	14.43	15.04	357,132	+0.64(+4.45%)
Nov 13, 2002	14.00	14.45	13.66	14.40	398,713	+0.40(+2.87%)
Nov 12, 2002	14.01	14.21	13.87	14.00	291,070	+0.20(+1.49%)
Nov 11, 2002	14.33	14.33	13.69	13.80	275,843	-0.60(-4.15%)
Nov 08, 2002	14.51	14.56	14.24	14.39	218,683	-0.08(-0.53%)
Nov 07, 2002	14.60	14.63	14.34	14.47	211,655	-0.26(-1.80%)
Nov 06, 2002	14.58	14.82	14.30	14.74	276,780	+0.15(+1.05%)
Nov 05, 2002	14.96	14.96	14.33	14.58	244,452	-0.39(-2.62%)
Nov 04, 2002	14.98	15.29	14.77	14.97	496,283	+0.08(+0.52%)
Nov 01, 2002	14.56	14.92	14.15	14.90	295,521	+0.48(+3.32%)
Oct 31, 2002	14.05	14.53	14.05	14.42	244,686	+0.43(+3.05%)
Oct 30, 2002	14.22	14.25	13.86	13.99	260,733	-0.23(-1.62%)
Oct 29, 2002	14.18	14.22	13.90	14.22	240,586	+0.03(+0.24%)
Oct 28, 2002	14.75	14.75	14.18	14.19	356,195	-0.55(-3.76%)
Oct 25, 2002	14.43	14.78	14.40	14.74	264,013	+0.25(+1.71%)
Oct 24, 2002	14.64	14.78	14.43	14.50	322,344	-0.15(-0.99%)
Oct 23, 2002	14.97	14.97	14.33	14.64	246,794	-0.32(-2.11%)
Oct 22, 2002	15.03	15.26	14.77	14.96	209,898	-0.56(-3.63%)
Oct 21, 2002	14.81	15.52	14.77	15.52	225,476	+0.76(+5.15%)
Oct 18, 2002	15.15	15.15	14.69	14.76	272,914	-0.38(-2.48%)
Oct 17, 2002	15.30	15.35	15.03	15.14	300,206	+0.35(+2.37%)
Oct 16, 2002	15.33	15.35	14.62	14.79	293,295	-0.63(-4.10%)
Oct 15, 2002	15.09	15.60	15.09	15.42	445,214	+0.55(+3.67%)
Oct 14, 2002	14.65	14.93	14.56	14.87	281,816	+0.22(+1.52%)
Oct 11, 2002	14.68	14.71	14.34	14.65	1,271,690	+0.60(+4.25%)
Oct 10, 2002	13.98	14.17	13.71	14.05	569,490	+0.16(+1.17%)
Oct 09, 2002	14.70	14.72	13.89	13.89	354,320	-0.84(-5.68%)
Oct 08, 2002	14.95	15.07	14.45	14.73	356,897	-0.18(-1.20%)
Oct 07, 2002	15.37	15.39	14.83	14.91	577,806	-0.29(-1.91%)
Oct 04, 2002	15.52	15.53	14.99	15.20	448,142	-0.21(-1.38%)
Oct 03, 2002	15.60	15.79	15.33	15.41	1,072,801	-0.14(-0.88%)
Oct 02, 2002	16.26	16.30	15.50	15.55	335,580	-0.62(-3.85%)

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.