Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	13.48	13.52	13.30	13.44	90,620	-0.05(-0.40%)
Dec 30, 2002	13.42	13.53	13.39	13.50	54,431	+0.08(+0.60%)
Dec 27, 2002	13.51	13.53	13.36	13.42	69,411	-0.11(-0.80%)
Dec 26, 2002	13.57	13.65	13.53	13.53	59,622	-0.01(-0.05%)
Dec 24, 2002	13.53	13.55	13.48	13.53	27,883	+0.00(+0.00%)
Dec 23, 2002	13.52	13.63	13.47	13.53	499,375	+0.04(+0.30%)
Dec 20, 2002	13.44	13.50	13.36	13.49	448,503	+0.16(+1.16%)
Dec 19, 2002	13.55	13.55	13.33	13.34	351,950	-0.18(-1.30%)
Dec 18, 2002	13.54	13.56	13.46	13.51	262,072	-0.02(-0.15%)
Dec 17, 2002	13.62	13.69	13.50	13.53	848,656	-0.14(-1.04%)
Dec 16, 2002	13.61	13.67	13.53	13.67	120,876	+0.07(+0.50%)
Dec 13, 2002	13.55	13.66	13.46	13.61	46,422	+0.01(+0.05%)
Dec 12, 2002	13.62	13.72	13.57	13.60	67,631	-0.09(-0.64%)
Dec 11, 2002	13.79	13.79	13.63	13.69	132,445	-0.08(-0.59%)
Dec 10, 2002	13.62	13.77	13.60	13.77	114,647	+0.18(+1.34%)
Dec 09, 2002	13.63	13.67	13.52	13.59	43,307	-0.04(-0.30%)
Dec 06, 2002	13.52	13.68	13.46	13.63	122,804	+0.11(+0.80%)
Dec 05, 2002	13.72	13.72	13.48	13.52	98,184	-0.13(-0.99%)
Dec 04, 2002	13.52	13.75	13.42	13.65	105,748	+0.20(+1.50%)
Dec 03, 2002	13.40	13.47	13.35	13.45	216,687	+0.08(+0.61%)
Dec 02, 2002	13.55	13.56	13.36	13.37	943,874	-0.11(-0.80%)
Nov 29, 2002	13.48	13.52	13.44	13.48	37,820	-0.08(-0.60%)
Nov 27, 2002	13.30	13.57	13.30	13.56	154,692	+0.19(+1.41%)
Nov 26, 2002	13.39	13.47	13.32	13.37	130,813	-0.09(-0.65%)
Nov 25, 2002	13.59	13.59	13.38	13.46	183,613	-0.09(-0.65%)
Nov 22, 2002	13.62	13.65	13.53	13.55	189,101	+0.00(+0.00%)
Nov 21, 2002	13.79	13.79	13.50	13.55	112,422	-0.17(-1.23%)
Nov 20, 2002	13.69	13.79	13.59	13.71	43,159	-0.01(-0.10%)
Nov 19, 2002	13.57	13.88	13.57	13.73	250,503	+0.08(+0.59%)
Nov 18, 2002	13.75	13.75	13.61	13.65	268,894	-0.06(-0.44%)
Nov 15, 2002	13.61	13.72	13.55	13.71	93,438	+0.09(+0.69%)
Nov 14, 2002	13.59	13.64	13.46	13.61	291,438	+0.18(+1.36%)
Nov 13, 2002	13.35	13.57	13.25	13.43	106,934	+0.20(+1.48%)
Nov 12, 2002	13.61	13.69	13.22	13.24	235,820	-0.40(-2.97%)
Nov 11, 2002	13.69	13.73	13.59	13.64	110,197	-0.04(-0.30%)
Nov 08, 2002	13.74	13.92	13.64	13.68	265,928	-0.09(-0.64%)
Nov 07, 2002	13.87	13.87	13.69	13.77	545,204	-0.03(-0.24%)
Nov 06, 2002	13.94	13.94	13.65	13.80	104,265	-0.05(-0.39%)
Nov 05, 2002	13.69	13.92	13.69	13.86	67,928	+0.13(+0.98%)
Nov 04, 2002	13.97	13.98	13.65	13.72	142,530	-0.32(-2.26%)
Nov 01, 2002	13.82	14.04	13.75	14.04	179,015	+0.18(+1.26%)
Oct 31, 2002	13.94	13.98	13.75	13.86	173,231	-0.13(-0.92%)
Oct 30, 2002	13.99	14.04	13.88	13.99	281,204	+0.06(+0.44%)
Oct 29, 2002	13.82	13.97	13.67	13.93	287,582	+0.20(+1.42%)
Oct 28, 2002	14.06	14.06	13.68	13.73	538,234	-0.31(-2.21%)
Oct 25, 2002	13.89	14.09	13.89	14.04	236,413	+0.09(+0.68%)
Oct 24, 2002	14.19	14.23	13.94	13.95	244,719	-0.21(-1.48%)
Oct 23, 2002	14.17	14.22	13.97	14.16	173,676	+0.00(+0.00%)
Oct 22, 2002	14.40	14.40	14.08	14.16	239,231	-0.25(-1.73%)
Oct 21, 2002	14.01	14.42	14.01	14.41	335,191	+0.35(+2.49%)
Oct 18, 2002	13.79	14.06	13.79	14.06	345,721	+0.16(+1.16%)
Oct 17, 2002	14.08	14.08	13.80	13.90	682,692	+0.06(+0.44%)
Oct 16, 2002	14.09	14.09	13.82	13.84	632,117	-0.30(-2.10%)
Oct 15, 2002	14.16	14.22	14.04	14.13	428,184	+0.12(+0.87%)
Oct 14, 2002	13.88	14.07	13.79	14.01	184,800	+0.23(+1.66%)
Oct 11, 2002	13.71	13.92	13.65	13.78	214,314	+0.16(+1.14%)
Oct 10, 2002	13.59	13.71	13.42	13.63	163,294	+0.06(+0.45%)
Oct 09, 2002	13.73	13.75	13.55	13.57	462,148	-0.18(-1.28%)
Oct 08, 2002	13.48	13.88	13.48	13.74	297,815	+0.28(+2.10%)
Oct 07, 2002	13.53	13.73	13.44	13.46	293,663	-0.03(-0.20%)
Oct 04, 2002	13.69	13.76	13.43	13.48	229,739	-0.15(-1.09%)
Oct 03, 2002	13.56	13.85	13.56	13.63	161,514	-0.03(-0.25%)
Oct 02, 2002	13.67	13.84	13.65	13.67	302,561	-0.07(-0.54%)

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.