Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	16.09	17.04	16.09	16.60	664,039	+0.62(+3.85%)
Dec 30, 2002	15.77	16.20	15.50	15.99	339,213	+0.24(+1.52%)
Dec 27, 2002	15.99	16.02	15.69	15.75	158,845	-0.32(-2.02%)
Dec 26, 2002	15.96	16.11	15.88	16.07	211,131	+0.15(+0.97%)
Dec 24, 2002	16.01	16.04	15.91	15.92	53,689	-0.14(-0.85%)
Dec 23, 2002	15.76	16.27	15.76	16.06	348,454	+0.33(+2.12%)
Dec 20, 2002	15.54	15.73	15.54	15.72	202,826	+0.34(+2.22%)
Dec 19, 2002	15.47	15.71	15.28	15.38	132,995	-0.03(-0.22%)
Dec 18, 2002	15.59	15.59	15.34	15.41	127,263	-0.19(-1.21%)
Dec 17, 2002	15.62	15.83	15.54	15.60	132,878	-0.03(-0.16%)
Dec 16, 2002	15.20	15.69	15.20	15.63	192,181	+0.44(+2.87%)
Dec 13, 2002	15.52	15.56	15.14	15.19	210,429	-0.32(-2.04%)
Dec 12, 2002	15.64	15.74	15.30	15.51	223,763	-0.14(-0.87%)
Dec 11, 2002	15.39	15.64	15.12	15.64	177,911	+0.15(+0.94%)
Dec 10, 2002	15.52	15.61	15.37	15.50	167,969	+0.11(+0.72%)
Dec 09, 2002	15.63	15.63	15.23	15.39	253,942	-0.32(-2.01%)
Dec 06, 2002	15.54	15.83	15.41	15.70	137,322	+0.14(+0.88%)
Dec 05, 2002	15.90	15.90	15.40	15.57	211,482	-0.33(-2.10%)
Dec 04, 2002	15.86	16.24	15.60	15.90	189,842	-0.02(-0.11%)
Dec 03, 2002	16.65	16.65	15.89	15.92	219,436	-0.80(-4.76%)
Dec 02, 2002	16.64	16.84	16.47	16.71	326,112	+0.50(+3.11%)
Nov 29, 2002	16.65	16.69	16.21	16.21	210,078	-0.27(-1.61%)
Nov 27, 2002	15.51	16.55	15.49	16.47	465,658	+1.14(+7.41%)
Nov 26, 2002	15.60	15.60	15.26	15.34	325,177	-0.21(-1.32%)
Nov 25, 2002	15.36	15.74	15.21	15.54	254,410	+0.42(+2.77%)
Nov 22, 2002	15.39	15.50	14.96	15.12	284,237	-0.16(-1.06%)
Nov 21, 2002	15.06	15.37	15.03	15.29	217,915	+0.26(+1.71%)
Nov 20, 2002	14.88	15.03	14.76	15.03	171,829	+0.09(+0.57%)
Nov 19, 2002	14.98	15.08	14.64	14.94	206,686	-0.06(-0.40%)
Nov 18, 2002	15.30	15.43	14.93	15.00	275,932	-0.14(-0.90%)
Nov 15, 2002	15.07	15.17	14.99	15.14	188,789	+0.08(+0.51%)
Nov 14, 2002	14.45	15.09	14.45	15.06	356,642	+0.64(+4.45%)
Nov 13, 2002	14.02	14.47	13.68	14.42	398,166	+0.40(+2.87%)
Nov 12, 2002	14.03	14.23	13.89	14.02	290,670	+0.21(+1.49%)
Nov 11, 2002	14.35	14.35	13.71	13.82	275,464	-0.60(-4.15%)
Nov 08, 2002	14.53	14.58	14.26	14.41	218,383	-0.08(-0.53%)
Nov 07, 2002	14.62	14.65	14.36	14.49	211,365	-0.27(-1.80%)
Nov 06, 2002	14.60	14.84	14.32	14.76	276,400	+0.15(+1.05%)
Nov 05, 2002	14.98	14.98	14.35	14.60	244,116	-0.39(-2.62%)
Nov 04, 2002	15.00	15.31	14.79	15.00	495,602	+0.08(+0.52%)
Nov 01, 2002	14.58	14.94	14.17	14.92	295,115	+0.48(+3.32%)
Oct 31, 2002	14.07	14.55	14.07	14.44	244,350	+0.43(+3.05%)
Oct 30, 2002	14.24	14.27	13.88	14.01	260,375	-0.23(-1.62%)
Oct 29, 2002	14.20	14.24	13.92	14.24	240,256	+0.03(+0.24%)
Oct 28, 2002	14.77	14.77	14.20	14.21	355,706	-0.56(-3.76%)
Oct 25, 2002	14.45	14.80	14.42	14.76	263,650	+0.25(+1.71%)
Oct 24, 2002	14.66	14.80	14.45	14.52	321,901	-0.15(-0.99%)
Oct 23, 2002	14.99	14.99	14.35	14.66	246,456	-0.32(-2.11%)
Oct 22, 2002	15.05	15.28	14.79	14.98	209,610	-0.56(-3.63%)
Oct 21, 2002	14.83	15.54	14.79	15.54	225,167	+0.76(+5.15%)
Oct 18, 2002	15.17	15.17	14.71	14.78	272,540	-0.38(-2.48%)
Oct 17, 2002	15.32	15.37	15.05	15.16	299,794	+0.35(+2.37%)
Oct 16, 2002	15.35	15.37	14.64	14.81	292,893	-0.63(-4.10%)
Oct 15, 2002	15.11	15.62	15.11	15.44	444,603	+0.55(+3.67%)
Oct 14, 2002	14.67	14.95	14.58	14.89	281,430	+0.22(+1.52%)
Oct 11, 2002	14.70	14.73	14.36	14.67	1,269,945	+0.60(+4.25%)
Oct 10, 2002	13.99	14.19	13.73	14.07	568,708	+0.16(+1.17%)
Oct 09, 2002	14.72	14.74	13.91	13.91	353,834	-0.84(-5.68%)
Oct 08, 2002	14.97	15.09	14.47	14.75	356,408	-0.18(-1.20%)
Oct 07, 2002	15.39	15.41	14.85	14.93	577,013	-0.29(-1.91%)
Oct 04, 2002	15.54	15.55	15.01	15.22	447,527	-0.21(-1.38%)
Oct 03, 2002	15.62	15.82	15.35	15.43	1,071,329	-0.14(-0.88%)
Oct 02, 2002	16.29	16.32	15.52	15.57	335,119	-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.