Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	12.72	12.76	12.72	12.74	11,927	+0.12(+0.93%)
Dec 30, 2002	12.77	12.77	12.56	12.62	58,313	-0.09(-0.71%)
Dec 27, 2002	12.65	12.72	12.63	12.71	20,652	+0.10(+0.79%)
Dec 26, 2002	12.77	12.77	12.61	12.61	5,301	-0.15(-1.21%)
Dec 24, 2002	12.75	12.77	12.75	12.77	4,638	+0.02(+0.14%)
Dec 23, 2002	12.68	12.75	12.60	12.75	6,847	+0.16(+1.30%)
Dec 20, 2002	12.77	12.77	12.56	12.59	9,277	-0.16(-1.28%)
Dec 19, 2002	12.72	12.75	12.72	12.75	1,435	+0.11(+0.86%)
Dec 18, 2002	12.79	12.79	12.59	12.64	11,044	-0.11(-0.85%)
Dec 17, 2002	12.59	12.75	12.57	12.75	5,190	+0.07(+0.57%)
Dec 16, 2002	12.77	12.77	12.56	12.68	12,811	+0.00(+0.00%)
Dec 13, 2002	12.79	12.79	12.63	12.68	2,098	-0.09(-0.71%)
Dec 12, 2002	12.62	12.77	12.59	12.77	9,277	+0.13(+1.00%)
Dec 11, 2002	12.60	12.79	12.60	12.64	11,927	-0.14(-1.06%)
Dec 10, 2002	12.71	12.78	12.59	12.78	10,712	+0.15(+1.22%)
Dec 09, 2002	12.79	12.79	12.60	12.62	12,259	-0.13(-0.99%)
Dec 06, 2002	12.78	12.81	12.75	12.75	11,485	-0.02(-0.14%)
Dec 05, 2002	12.72	12.77	12.72	12.77	19,989	+0.11(+0.86%)
Dec 04, 2002	12.45	12.67	12.45	12.66	11,265	-0.05(-0.43%)
Dec 03, 2002	12.58	12.71	12.51	12.71	6,957	+0.19(+1.52%)
Dec 02, 2002	12.58	12.59	12.52	12.52	5,632	-0.03(-0.22%)
Nov 29, 2002	12.55	12.55	12.55	12.55	1,656	+0.09(+0.73%)
Nov 27, 2002	12.60	12.62	12.44	12.46	30,260	-0.05(-0.43%)
Nov 26, 2002	12.65	12.65	12.43	12.51	22,088	+0.06(+0.51%)
Nov 25, 2002	12.59	12.60	12.45	12.45	23,744	-0.13(-1.01%)
Nov 22, 2002	12.65	12.65	12.46	12.58	10,491	+0.03(+0.22%)
Nov 21, 2002	12.68	12.68	12.55	12.55	15,020	-0.04(-0.29%)
Nov 20, 2002	12.59	12.75	12.59	12.59	8,283	-0.01(-0.07%)
Nov 19, 2002	12.58	12.59	12.50	12.59	8,614	+0.02(+0.14%)
Nov 18, 2002	12.58	12.58	12.50	12.58	7,068	+0.01(+0.07%)
Nov 15, 2002	12.59	12.59	12.45	12.57	9,056	+0.01(+0.07%)
Nov 14, 2002	12.61	12.61	12.56	12.56	33,684	-0.05(-0.43%)
Nov 13, 2002	12.56	12.61	12.56	12.61	10,712	-0.02(-0.14%)
Nov 12, 2002	12.53	12.66	12.53	12.63	8,172	+0.15(+1.23%)
Nov 11, 2002	12.57	12.57	12.48	12.48	26,616	-0.01(-0.07%)
Nov 08, 2002	12.66	12.66	12.48	12.49	6,516	-0.14(-1.08%)
Nov 07, 2002	12.59	12.62	12.58	12.62	4,086	+0.05(+0.43%)
Nov 06, 2002	12.59	12.59	12.44	12.57	5,742	+0.02(+0.14%)
Nov 05, 2002	12.54	12.59	12.50	12.55	13,252	+0.09(+0.73%)
Nov 04, 2002	12.59	12.63	12.44	12.46	25,291	-0.17(-1.36%)
Nov 01, 2002	12.59	12.66	12.50	12.63	9,718	+0.14(+1.09%)
Oct 31, 2002	12.52	12.63	12.46	12.50	7,289	+0.05(+0.36%)
Oct 30, 2002	12.67	12.67	12.45	12.45	13,142	+0.00(+0.00%)
Oct 29, 2002	12.44	12.58	12.43	12.45	20,100	+0.05(+0.36%)
Oct 28, 2002	12.43	12.44	12.40	12.40	5,080	+0.05(+0.44%)
Oct 25, 2002	12.36	12.36	12.35	12.35	6,074	+0.08(+0.66%)
Oct 24, 2002	12.44	12.44	12.27	12.27	7,620	-0.17(-1.38%)
Oct 23, 2002	12.42	12.44	12.40	12.44	14,467	+0.18(+1.48%)
Oct 22, 2002	12.39	12.39	12.23	12.26	11,265	-0.02(-0.15%)
Oct 21, 2002	12.59	12.59	12.28	12.28	14,246	-0.21(-1.67%)
Oct 18, 2002	12.77	12.77	12.48	12.49	9,829	-0.20(-1.57%)
Oct 17, 2002	12.87	12.87	12.68	12.69	6,626	-0.13(-0.99%)
Oct 16, 2002	12.86	12.94	12.68	12.81	37,660	-0.09(-0.70%)
Oct 15, 2002	13.02	13.02	12.90	12.90	35,562	-0.08(-0.63%)
Oct 14, 2002	12.96	12.98	12.87	12.98	10,823	+0.12(+0.91%)
Oct 11, 2002	12.95	12.95	12.87	12.87	34,236	-0.10(-0.77%)
Oct 10, 2002	13.04	13.24	12.95	12.97	26,947	-0.16(-1.24%)
Oct 09, 2002	13.08	13.14	13.07	13.13	9,497	+0.05(+0.35%)
Oct 08, 2002	13.22	13.22	13.08	13.08	2,429,714	-0.17(-1.30%)
Oct 07, 2002	13.19	13.26	13.18	13.26	16,787	+0.05(+0.41%)
Oct 04, 2002	13.10	13.20	13.10	13.20	7,951	+0.10(+0.76%)
Oct 03, 2002	13.19	13.21	13.10	13.10	4,307	-0.02(-0.14%)
Oct 02, 2002	13.18	13.22	13.10	13.12	12,921	+0.03(+0.21%)

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.