Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	14.14	14.38	14.05	14.32	448,821	+0.10(+0.70%)
Dec 30, 2002	14.05	14.29	13.73	14.22	752,039	+0.11(+0.75%)
Dec 27, 2002	14.08	14.16	13.97	14.11	279,031	-0.03(-0.18%)
Dec 26, 2002	14.05	14.17	13.97	14.13	357,839	-0.04(-0.31%)
Dec 24, 2002	14.21	14.25	14.09	14.18	173,313	-0.03(-0.22%)
Dec 23, 2002	14.36	14.36	14.07	14.21	275,667	-0.18(-1.26%)
Dec 20, 2002	14.14	14.39	14.13	14.39	641,035	+0.25(+1.77%)
Dec 19, 2002	14.21	14.27	13.92	14.14	331,570	-0.07(-0.48%)
Dec 18, 2002	14.30	14.35	14.05	14.21	328,206	-0.11(-0.74%)
Dec 17, 2002	14.52	14.64	14.20	14.32	641,836	-0.53(-3.57%)
Dec 16, 2002	14.66	14.85	14.48	14.85	500,559	+0.18(+1.23%)
Dec 13, 2002	14.86	14.91	14.52	14.66	331,570	-0.26(-1.76%)
Dec 12, 2002	14.92	15.05	14.70	14.93	146,723	-0.07(-0.50%)
Dec 11, 2002	14.48	15.03	14.26	15.00	570,236	+0.00(+0.00%)
Dec 10, 2002	14.94	15.05	14.88	15.00	337,977	+0.02(+0.13%)
Dec 09, 2002	15.14	15.14	14.88	14.98	298,253	-0.23(-1.52%)
Dec 06, 2002	14.92	15.30	14.71	15.21	295,690	+0.14(+0.91%)
Dec 05, 2002	15.26	15.26	14.97	15.08	181,803	-0.24(-1.59%)
Dec 04, 2002	15.17	15.44	14.93	15.32	315,712	+0.24(+1.57%)
Dec 03, 2002	15.40	15.40	15.03	15.08	389,875	-0.49(-3.17%)
Dec 02, 2002	15.74	15.91	15.36	15.58	275,828	-0.32(-2.04%)
Nov 29, 2002	15.58	15.92	15.45	15.90	289,923	+0.36(+2.29%)
Nov 27, 2002	15.32	15.57	15.32	15.55	358,960	+0.22(+1.47%)
Nov 26, 2002	15.61	15.61	15.05	15.32	497,195	-0.22(-1.45%)
Nov 25, 2002	15.45	15.61	15.33	15.55	221,687	+0.16(+1.01%)
Nov 22, 2002	15.58	15.61	15.21	15.39	300,495	-0.16(-1.00%)
Nov 21, 2002	14.92	15.61	14.88	15.55	286,239	+0.62(+4.18%)
Nov 20, 2002	14.88	14.96	14.76	14.92	209,193	-0.06(-0.42%)
Nov 19, 2002	14.95	15.30	14.84	14.98	289,923	+0.03(+0.21%)
Nov 18, 2002	15.13	15.20	14.76	14.95	155,373	-0.17(-1.12%)
Nov 15, 2002	15.01	15.45	14.78	15.12	304,980	-0.04(-0.29%)
Nov 14, 2002	14.29	15.35	14.29	15.16	260,611	+0.87(+6.07%)
Nov 13, 2002	14.70	14.70	14.06	14.30	287,841	-0.49(-3.33%)
Nov 12, 2002	14.51	15.05	14.51	14.79	227,293	+0.28(+1.94%)
Nov 11, 2002	14.80	14.85	14.43	14.51	176,837	-0.35(-2.35%)
Nov 08, 2002	14.98	15.14	14.70	14.86	251,641	-0.24(-1.57%)
Nov 07, 2002	15.48	15.53	15.01	15.10	200,864	-0.39(-2.50%)
Nov 06, 2002	14.95	15.53	14.83	15.48	304,980	+0.53(+3.55%)
Nov 05, 2002	14.80	14.95	14.47	14.95	191,093	+0.06(+0.42%)
Nov 04, 2002	14.95	15.21	14.89	14.89	179,240	-0.03(-0.21%)
Nov 01, 2002	14.58	14.92	14.55	14.92	344,544	+0.25(+1.70%)
Oct 31, 2002	14.67	14.92	14.52	14.67	4,693,241	-0.16(-1.05%)
Oct 30, 2002	14.64	14.89	14.52	14.83	210,795	+0.26(+1.76%)
Oct 29, 2002	14.83	14.92	14.17	14.57	80,089	-0.33(-2.22%)
Oct 28, 2002	15.30	15.30	14.80	14.90	248,917	-0.26(-1.69%)
Oct 25, 2002	14.47	15.16	14.47	15.16	297,292	+0.69(+4.79%)
Oct 24, 2002	15.14	15.14	14.30	14.47	334,613	-0.67(-4.45%)
Oct 23, 2002	14.78	15.14	14.78	15.14	325,483	+0.32(+2.19%)
Oct 22, 2002	14.98	14.98	14.69	14.81	215,921	-0.19(-1.25%)
Oct 21, 2002	14.48	15.00	14.40	15.00	512,572	+0.52(+3.58%)
Oct 18, 2002	14.39	14.67	14.15	14.48	323,080	+0.09(+0.65%)
Oct 17, 2002	14.11	14.43	14.08	14.39	269,260	+0.55(+3.97%)
Oct 16, 2002	14.05	14.05	13.50	13.84	368,091	-0.33(-2.33%)
Oct 15, 2002	13.58	14.17	13.58	14.17	351,592	+0.91(+6.82%)
Oct 14, 2002	13.40	13.42	13.12	13.27	203,427	-0.13(-0.98%)
Oct 11, 2002	13.33	13.65	13.33	13.40	323,401	+0.41(+3.12%)
Oct 10, 2002	12.47	13.11	12.14	12.99	384,909	+0.62(+5.05%)
Oct 09, 2002	12.61	12.62	12.33	12.37	230,016	-0.42(-3.32%)
Oct 08, 2002	12.79	12.85	12.39	12.79	1,073,198	+0.01(+0.05%)
Oct 07, 2002	12.89	12.95	12.67	12.79	301,937	-0.16(-1.25%)
Oct 04, 2002	12.89	13.04	12.85	12.95	437,448	-0.07(-0.58%)
Oct 03, 2002	12.95	13.25	12.83	13.02	333,972	-0.09(-0.67%)
Oct 02, 2002	13.61	13.64	13.09	13.11	265,416	-0.64(-4.68%)

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.