Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	16.46	16.52	16.18	16.44	268,359	+0.02(+0.13%)
Dec 30, 2002	16.40	16.56	16.33	16.42	294,281	+0.11(+0.64%)
Dec 27, 2002	16.64	16.83	16.16	16.31	455,068	-0.36(-2.18%)
Dec 26, 2002	16.97	17.03	16.66	16.68	176,203	-0.31(-1.83%)
Dec 24, 2002	17.05	17.05	16.91	16.99	161,929	-0.07(-0.39%)
Dec 23, 2002	17.02	17.05	16.74	17.05	279,207	+0.08(+0.46%)
Dec 20, 2002	16.66	16.98	16.62	16.98	382,098	+0.37(+2.21%)
Dec 19, 2002	16.80	16.86	16.49	16.61	553,162	-0.22(-1.33%)
Dec 18, 2002	17.19	17.19	16.77	16.83	544,598	-0.39(-2.24%)
Dec 17, 2002	17.38	17.47	17.18	17.22	552,135	-0.22(-1.26%)
Dec 16, 2002	17.44	17.68	17.40	17.43	627,960	+0.03(+0.15%)
Dec 13, 2002	17.56	17.73	17.28	17.41	617,911	-0.13(-0.75%)
Dec 12, 2002	16.97	17.64	16.97	17.54	692,138	+0.57(+3.38%)
Dec 11, 2002	16.73	16.99	16.38	16.97	515,592	+0.24(+1.44%)
Dec 10, 2002	16.62	16.78	16.51	16.73	644,519	+0.18(+1.08%)
Dec 09, 2002	16.82	17.07	16.55	16.55	334,250	-0.27(-1.61%)
Dec 06, 2002	16.44	16.88	16.43	16.82	211,033	+0.32(+1.91%)
Dec 05, 2002	16.40	16.58	16.31	16.50	389,863	+0.20(+1.21%)
Dec 04, 2002	16.42	16.44	16.20	16.31	258,995	-0.11(-0.67%)
Dec 03, 2002	16.20	16.70	16.20	16.41	506,114	+0.17(+1.02%)
Dec 02, 2002	16.25	16.38	16.09	16.25	312,096	+0.04(+0.27%)
Nov 29, 2002	16.03	16.24	16.03	16.20	96,951	+0.19(+1.18%)
Nov 27, 2002	15.65	16.32	15.61	16.02	207,835	+0.43(+2.75%)
Nov 26, 2002	16.02	16.02	15.57	15.59	253,856	-0.46(-2.84%)
Nov 25, 2002	15.92	16.10	15.82	16.04	206,808	+0.14(+0.91%)
Nov 22, 2002	16.47	16.47	15.89	15.90	282,177	-0.57(-3.48%)
Nov 21, 2002	16.33	16.51	16.20	16.47	546,539	+0.18(+1.13%)
Nov 20, 2002	15.42	16.29	15.42	16.29	558,073	+0.88(+5.68%)
Nov 19, 2002	15.53	15.67	15.38	15.41	252,714	-0.12(-0.76%)
Nov 18, 2002	15.48	15.55	15.24	15.53	393,631	+0.16(+1.03%)
Nov 15, 2002	15.30	15.41	15.24	15.37	336,419	+0.04(+0.26%)
Nov 14, 2002	15.15	15.49	15.15	15.33	473,340	+0.27(+1.80%)
Nov 13, 2002	15.67	15.86	15.00	15.06	404,480	-0.66(-4.20%)
Nov 12, 2002	15.96	16.03	15.67	15.72	405,508	-0.17(-1.07%)
Nov 11, 2002	16.09	16.17	15.70	15.89	301,818	-0.19(-1.20%)
Nov 08, 2002	16.18	16.18	15.98	16.09	550,536	-0.10(-0.60%)
Nov 07, 2002	16.27	16.31	16.05	16.18	499,491	-0.05(-0.30%)
Nov 06, 2002	16.11	16.31	15.81	16.23	418,183	+0.14(+0.84%)
Nov 05, 2002	16.13	16.13	15.87	16.10	411,560	+0.00(+0.03%)
Nov 04, 2002	16.37	16.37	15.96	16.09	649,087	-0.09(-0.54%)
Nov 01, 2002	15.87	16.21	15.87	16.18	518,104	+0.25(+1.54%)
Oct 31, 2002	16.13	16.33	15.78	15.93	538,089	-0.07(-0.41%)
Oct 30, 2002	15.54	16.20	15.36	16.00	597,813	+0.51(+3.31%)
Oct 29, 2002	15.59	15.59	15.26	15.49	639,037	-0.18(-1.15%)
Oct 28, 2002	15.53	15.81	15.42	15.67	527,811	+0.25(+1.62%)
Oct 25, 2002	15.57	15.57	15.29	15.42	629,902	-0.19(-1.23%)
Oct 24, 2002	15.72	15.81	15.50	15.61	576,344	-0.06(-0.39%)
Oct 23, 2002	14.91	15.70	14.91	15.67	491,383	+0.65(+4.34%)
Oct 22, 2002	15.50	15.50	14.72	15.02	424,350	-0.62(-3.98%)
Oct 21, 2002	15.23	15.72	15.20	15.64	252,600	+0.30(+1.97%)
Oct 18, 2002	15.50	15.58	15.27	15.34	281,834	-0.16(-1.05%)
Oct 17, 2002	15.26	15.51	15.15	15.50	171,064	+0.45(+2.97%)
Oct 16, 2002	15.17	15.40	14.99	15.05	252,257	-0.18(-1.18%)
Oct 15, 2002	15.32	15.36	15.17	15.23	301,818	+0.35(+2.32%)
Oct 14, 2002	14.37	14.97	14.32	14.89	294,510	+0.52(+3.63%)
Oct 11, 2002	14.51	14.56	14.25	14.37	350,808	+0.06(+0.43%)
Oct 10, 2002	14.00	14.31	13.81	14.30	244,720	+0.21(+1.52%)
Oct 09, 2002	14.25	14.44	13.84	14.09	282,862	-0.36(-2.48%)
Oct 08, 2002	14.93	14.97	14.32	14.45	458,837	-0.43(-2.88%)
Oct 07, 2002	15.06	15.31	14.78	14.88	375,132	-0.24(-1.56%)
Oct 04, 2002	15.57	15.57	15.00	15.11	454,155	-0.14(-0.95%)
Oct 03, 2002	15.04	15.43	14.83	15.26	511,481	+0.18(+1.19%)
Oct 02, 2002	15.06	15.66	15.01	15.08	489,441	-0.03(-0.17%)

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.