Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	15.35	15.43	15.18	15.35	468,602	+0.01(+0.06%)
Dec 30, 2002	15.32	15.42	15.18	15.34	324,152	+0.02(+0.13%)
Dec 27, 2002	15.48	15.48	15.14	15.32	155,992	-0.13(-0.85%)
Dec 26, 2002	15.37	15.55	15.36	15.45	137,897	+0.11(+0.73%)
Dec 24, 2002	15.40	15.41	15.24	15.34	76,436	+0.00(+0.02%)
Dec 23, 2002	15.45	15.45	15.27	15.33	206,846	-0.14(-0.91%)
Dec 20, 2002	15.36	15.48	15.32	15.48	232,429	+0.19(+1.26%)
Dec 19, 2002	15.35	15.35	15.11	15.28	510,408	-0.04(-0.25%)
Dec 18, 2002	15.39	15.40	15.24	15.32	150,376	-0.05(-0.31%)
Dec 17, 2002	15.42	15.42	15.27	15.37	228,061	+0.11(+0.74%)
Dec 16, 2002	15.19	15.29	15.13	15.26	371,574	+0.13(+0.87%)
Dec 13, 2002	15.21	15.21	14.99	15.13	885,726	-0.02(-0.13%)
Dec 12, 2002	15.06	15.19	14.99	15.14	296,698	+0.05(+0.32%)
Dec 11, 2002	14.98	15.12	14.81	15.10	239,292	+0.14(+0.97%)
Dec 10, 2002	14.89	15.00	14.76	14.95	345,055	+0.14(+0.93%)
Dec 09, 2002	14.70	14.95	14.66	14.81	1,691,273	+0.16(+1.07%)
Dec 06, 2002	14.55	14.68	14.48	14.66	426,484	+0.08(+0.55%)
Dec 05, 2002	14.89	14.89	14.54	14.58	1,944,293	-0.17(-1.17%)
Dec 04, 2002	14.96	15.08	14.69	14.75	255,204	-0.21(-1.37%)
Dec 03, 2002	14.90	15.08	14.80	14.96	308,241	+0.13(+0.89%)
Dec 02, 2002	15.11	15.12	14.77	14.82	511,968	-0.14(-0.96%)
Nov 29, 2002	15.02	15.06	14.91	14.97	35,566	-0.13(-0.85%)
Nov 27, 2002	15.00	15.10	14.90	15.10	317,601	+0.14(+0.97%)
Nov 26, 2002	15.29	15.31	14.86	14.95	151,312	-0.37(-2.41%)
Nov 25, 2002	15.18	15.45	15.06	15.32	973,082	+0.11(+0.69%)
Nov 22, 2002	14.78	15.24	14.78	15.22	178,767	+0.44(+2.97%)
Nov 21, 2002	14.78	14.94	14.68	14.78	363,775	+0.11(+0.74%)
Nov 20, 2002	14.62	14.74	14.49	14.67	145,385	+0.11(+0.77%)
Nov 19, 2002	14.62	14.66	14.48	14.56	254,892	-0.06(-0.42%)
Nov 18, 2002	14.65	14.81	14.54	14.62	155,680	-0.04(-0.24%)
Nov 15, 2002	14.46	14.65	14.39	14.65	342,560	+0.24(+1.65%)
Nov 14, 2002	14.39	14.51	14.30	14.41	203,102	+0.24(+1.70%)
Nov 13, 2002	14.04	14.29	13.99	14.17	538,798	+0.13(+0.96%)
Nov 12, 2002	14.52	14.52	13.94	14.04	1,018,320	-0.26(-1.79%)
Nov 11, 2002	14.36	14.38	14.12	14.30	849,224	-0.30(-2.04%)
Nov 08, 2002	14.71	14.85	14.43	14.59	536,615	-0.36(-2.40%)
Nov 07, 2002	15.16	15.29	14.74	14.95	268,931	-0.51(-3.32%)
Nov 06, 2002	15.48	15.54	15.29	15.47	340,064	+0.16(+1.05%)
Nov 05, 2002	15.26	15.32	15.10	15.31	357,223	-0.02(-0.10%)
Nov 04, 2002	15.14	15.51	15.05	15.32	1,188,040	+0.46(+3.13%)
Nov 01, 2002	14.74	14.94	14.65	14.86	135,401	+0.05(+0.32%)
Oct 31, 2002	14.94	14.94	14.57	14.81	591,524	+0.10(+0.65%)
Oct 30, 2002	14.68	14.76	14.60	14.71	615,859	+0.16(+1.08%)
Oct 29, 2002	14.58	14.71	14.26	14.56	199,670	-0.07(-0.46%)
Oct 28, 2002	14.62	14.80	14.49	14.62	43,646,764	+0.29(+2.06%)
Oct 25, 2002	14.17	14.39	14.06	14.33	297,634	+0.21(+1.48%)
Oct 24, 2002	14.26	14.52	14.04	14.12	1,126,267	-0.08(-0.56%)
Oct 23, 2002	13.85	14.20	13.85	14.20	750,325	+0.32(+2.31%)
Oct 22, 2002	14.17	14.36	13.78	13.88	684,184	-0.29(-2.08%)
Oct 21, 2002	13.64	14.17	13.57	14.17	1,027,992	+0.77(+5.74%)
Oct 18, 2002	13.25	13.51	12.98	13.40	900,078	+0.06(+0.43%)
Oct 17, 2002	13.45	13.45	13.09	13.35	1,168,385	+0.27(+2.03%)
Oct 16, 2002	13.48	13.49	12.98	13.08	766,236	-0.57(-4.20%)
Oct 15, 2002	13.69	13.69	13.46	13.65	956,859	+0.20(+1.45%)
Oct 14, 2002	13.05	13.56	13.05	13.46	414,316	-0.13(-0.97%)
Oct 11, 2002	13.59	13.69	13.37	13.59	32,009,708	+0.18(+1.31%)
Oct 10, 2002	12.77	13.56	12.36	13.41	1,205,199	+0.89(+7.12%)
Oct 09, 2002	13.49	13.49	12.40	12.52	1,582,078	-1.07(-7.85%)
Oct 08, 2002	14.10	14.10	12.98	13.59	23,991,682	-0.51(-3.64%)
Oct 07, 2002	14.23	14.43	14.01	14.10	88,915	-0.12(-0.88%)
Oct 04, 2002	14.46	14.46	14.10	14.23	589,964	-0.59(-3.98%)
Oct 03, 2002	14.98	15.17	14.72	14.82	473,905	-0.09(-0.60%)
Oct 02, 2002	15.16	15.31	14.83	14.91	560,013	-0.29(-1.88%)

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.