Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	19.09	19.37	19.09	19.24	1,151,686	+0.10(+0.50%)
Dec 30, 2002	19.10	19.24	19.03	19.15	609,173	+0.14(+0.72%)
Dec 27, 2002	18.83	19.30	18.83	19.01	235,408	+0.06(+0.31%)
Dec 26, 2002	19.02	19.04	18.94	18.95	194,438	-0.06(-0.31%)
Dec 24, 2002	19.03	19.06	18.94	19.01	143,394	-0.05(-0.25%)
Dec 23, 2002	18.62	19.06	18.56	19.06	656,019	+0.43(+2.33%)
Dec 20, 2002	18.53	18.67	18.52	18.62	791,858	+0.10(+0.51%)
Dec 19, 2002	18.49	18.58	18.47	18.53	254,046	-0.02(-0.13%)
Dec 18, 2002	18.64	18.64	18.49	18.55	487,103	-0.09(-0.48%)
Dec 17, 2002	18.62	18.67	18.54	18.64	562,998	+0.02(+0.10%)
Dec 16, 2002	18.47	18.63	18.44	18.62	682,213	+0.15(+0.84%)
Dec 13, 2002	18.31	18.55	18.30	18.47	330,612	+0.10(+0.55%)
Dec 12, 2002	18.37	18.40	18.18	18.37	261,098	-0.01(-0.03%)
Dec 11, 2002	18.37	18.44	18.28	18.37	303,914	-0.21(-1.12%)
Dec 10, 2002	18.73	18.76	18.46	18.58	402,981	-0.09(-0.48%)
Dec 09, 2002	18.50	18.67	18.50	18.67	372,925	+0.11(+0.58%)
Dec 06, 2002	18.61	18.64	18.49	18.56	501,543	-0.04(-0.22%)
Dec 05, 2002	18.60	18.66	18.49	18.61	346,395	+0.02(+0.10%)
Dec 04, 2002	18.82	18.82	18.55	18.59	741,317	-0.26(-1.39%)
Dec 03, 2002	18.88	18.91	18.62	18.85	509,267	-0.06(-0.32%)
Dec 02, 2002	18.60	18.91	18.53	18.91	304,250	+0.38(+2.06%)
Nov 29, 2002	18.49	18.67	18.49	18.53	157,330	+0.01(+0.03%)
Nov 27, 2002	18.47	18.59	18.37	18.52	392,738	+0.06(+0.32%)
Nov 26, 2002	18.52	18.52	18.37	18.46	624,956	-0.12(-0.64%)
Nov 25, 2002	18.41	18.58	18.22	18.58	366,209	+0.17(+0.91%)
Nov 22, 2002	18.43	18.43	18.31	18.41	981,427	-0.01(-0.06%)
Nov 21, 2002	18.46	18.49	18.39	18.43	341,190	-0.02(-0.10%)
Nov 20, 2002	18.43	18.45	18.34	18.44	178,487	+0.07(+0.39%)
Nov 19, 2002	18.28	18.43	18.26	18.37	218,449	+0.05(+0.29%)
Nov 18, 2002	18.46	18.46	18.10	18.32	155,315	-0.09(-0.49%)
Nov 15, 2002	18.43	18.52	18.34	18.41	203,337	-0.02(-0.13%)
Nov 14, 2002	18.15	18.43	18.07	18.43	355,462	+0.30(+1.64%)
Nov 13, 2002	18.13	18.28	17.93	18.13	375,779	+0.00(+0.00%)
Nov 12, 2002	17.66	18.13	17.61	18.13	599,098	+0.42(+2.35%)
Nov 11, 2002	17.78	17.90	17.66	17.72	268,318	-0.03(-0.17%)
Nov 08, 2002	17.84	17.84	17.53	17.75	725,869	-0.18(-1.00%)
Nov 07, 2002	17.84	18.08	17.79	17.93	318,355	+0.09(+0.50%)
Nov 06, 2002	17.60	17.84	17.52	17.84	319,698	+0.30(+1.73%)
Nov 05, 2002	17.58	17.69	17.48	17.53	571,729	-0.08(-0.47%)
Nov 04, 2002	17.44	17.69	17.44	17.62	555,274	+0.20(+1.13%)
Nov 01, 2002	17.53	17.54	17.27	17.42	555,610	-0.10(-0.58%)
Oct 31, 2002	17.57	17.69	17.52	17.52	735,944	-0.05(-0.27%)
Oct 30, 2002	17.63	17.72	17.38	17.57	517,327	-0.06(-0.34%)
Oct 29, 2002	17.64	17.73	17.44	17.63	551,076	-0.13(-0.74%)
Oct 28, 2002	17.99	18.04	17.70	17.76	2,199,605	-0.11(-0.60%)
Oct 25, 2002	17.78	18.02	17.71	17.87	522,868	+0.09(+0.50%)
Oct 24, 2002	17.81	17.81	17.57	17.78	649,135	-0.03(-0.17%)
Oct 23, 2002	17.81	17.86	17.72	17.81	210,725	-0.06(-0.33%)
Oct 22, 2002	18.08	18.12	17.78	17.87	568,707	-0.21(-1.15%)
Oct 21, 2002	18.08	18.19	18.01	18.08	204,345	+0.00(+0.00%)
Oct 18, 2002	18.09	18.25	18.02	18.08	923,498	-0.02(-0.10%)
Oct 17, 2002	18.09	18.31	18.02	18.09	267,982	+0.15(+0.83%)
Oct 16, 2002	17.99	17.99	17.75	17.94	430,350	-0.16(-0.89%)
Oct 15, 2002	17.89	18.11	17.78	18.11	361,003	+0.51(+2.88%)
Oct 14, 2002	17.71	17.84	17.42	17.60	4,382,420	-0.11(-0.61%)
Oct 11, 2002	17.49	18.34	17.49	17.71	482,905	+0.19(+1.09%)
Oct 10, 2002	17.25	17.54	16.66	17.52	961,949	+0.27(+1.55%)
Oct 09, 2002	17.87	17.93	17.25	17.25	896,129	-0.68(-3.79%)
Oct 08, 2002	18.19	18.25	17.72	17.93	447,309	-0.32(-1.76%)
Oct 07, 2002	18.58	18.64	18.24	18.25	399,790	-0.30(-1.64%)
Oct 04, 2002	18.81	18.84	18.52	18.55	525,890	-0.32(-1.67%)
Oct 03, 2002	18.72	18.87	18.69	18.87	302,235	+0.00(+0.00%)
Oct 02, 2002	18.91	18.91	18.70	18.87	351,433	-0.16(-0.85%)

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.