Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	15.28	15.35	15.10	15.27	470,998	+0.01(+0.06%)
Dec 30, 2002	15.24	15.34	15.10	15.26	325,810	+0.02(+0.13%)
Dec 27, 2002	15.40	15.40	15.06	15.24	156,790	-0.13(-0.85%)
Dec 26, 2002	15.29	15.47	15.28	15.37	138,602	+0.11(+0.73%)
Dec 24, 2002	15.32	15.33	15.16	15.26	76,827	+0.00(+0.02%)
Dec 23, 2002	15.37	15.37	15.20	15.26	207,904	-0.14(-0.91%)
Dec 20, 2002	15.28	15.40	15.24	15.40	233,617	+0.19(+1.26%)
Dec 19, 2002	15.28	15.28	15.03	15.21	513,018	-0.04(-0.25%)
Dec 18, 2002	15.31	15.33	15.17	15.24	151,146	-0.05(-0.31%)
Dec 17, 2002	15.34	15.34	15.20	15.29	229,227	+0.11(+0.74%)
Dec 16, 2002	15.12	15.21	15.05	15.18	373,475	+0.13(+0.87%)
Dec 13, 2002	15.13	15.13	14.91	15.05	890,256	-0.02(-0.13%)
Dec 12, 2002	14.99	15.12	14.91	15.07	298,215	+0.05(+0.32%)
Dec 11, 2002	14.91	15.04	14.74	15.02	240,516	+0.14(+0.96%)
Dec 10, 2002	14.81	14.93	14.69	14.88	346,820	+0.14(+0.93%)
Dec 09, 2002	14.62	14.87	14.58	14.74	1,699,922	+0.16(+1.07%)
Dec 06, 2002	14.48	14.61	14.40	14.58	428,665	+0.08(+0.55%)
Dec 05, 2002	14.81	14.81	14.47	14.50	1,954,236	-0.17(-1.17%)
Dec 04, 2002	14.88	15.00	14.62	14.68	256,509	-0.20(-1.37%)
Dec 03, 2002	14.83	15.00	14.72	14.88	309,818	+0.13(+0.89%)
Dec 02, 2002	15.04	15.04	14.69	14.75	514,586	-0.14(-0.96%)
Nov 29, 2002	14.94	14.98	14.83	14.89	35,748	-0.13(-0.85%)
Nov 27, 2002	14.92	15.02	14.82	15.02	319,225	+0.14(+0.96%)
Nov 26, 2002	15.21	15.23	14.78	14.88	152,086	-0.37(-2.41%)
Nov 25, 2002	15.10	15.37	14.99	15.24	978,059	+0.11(+0.70%)
Nov 22, 2002	14.70	15.16	14.70	15.14	179,681	+0.44(+2.97%)
Nov 21, 2002	14.70	14.87	14.61	14.70	365,635	+0.11(+0.74%)
Nov 20, 2002	14.54	14.67	14.41	14.59	146,128	+0.11(+0.77%)
Nov 19, 2002	14.54	14.58	14.41	14.48	256,195	-0.06(-0.42%)
Nov 18, 2002	14.58	14.73	14.47	14.54	156,476	-0.04(-0.24%)
Nov 15, 2002	14.38	14.58	14.32	14.58	344,311	+0.24(+1.65%)
Nov 14, 2002	14.32	14.44	14.22	14.34	204,141	+0.24(+1.70%)
Nov 13, 2002	13.97	14.22	13.92	14.10	541,554	+0.13(+0.96%)
Nov 12, 2002	14.45	14.45	13.87	13.97	1,023,528	-0.26(-1.79%)
Nov 11, 2002	14.29	14.31	14.05	14.22	853,567	-0.30(-2.04%)
Nov 08, 2002	14.64	14.78	14.36	14.52	539,359	-0.36(-2.40%)
Nov 07, 2002	15.08	15.21	14.67	14.88	270,306	-0.51(-3.32%)
Nov 06, 2002	15.40	15.46	15.21	15.39	341,803	+0.16(+1.05%)
Nov 05, 2002	15.18	15.24	15.02	15.23	359,050	-0.02(-0.10%)
Nov 04, 2002	15.07	15.43	14.97	15.24	1,194,116	+0.46(+3.13%)
Nov 01, 2002	14.67	14.86	14.57	14.78	136,094	+0.05(+0.33%)
Oct 31, 2002	14.86	14.86	14.50	14.73	594,549	+0.10(+0.65%)
Oct 30, 2002	14.61	14.69	14.52	14.64	619,008	+0.16(+1.08%)
Oct 29, 2002	14.51	14.64	14.19	14.48	200,691	-0.07(-0.46%)
Oct 28, 2002	14.54	14.72	14.41	14.55	43,869,984	+0.29(+2.06%)
Oct 25, 2002	14.10	14.32	13.99	14.25	299,156	+0.21(+1.48%)
Oct 24, 2002	14.19	14.44	13.97	14.05	1,132,027	-0.08(-0.56%)
Oct 23, 2002	13.78	14.13	13.78	14.13	754,162	+0.32(+2.31%)
Oct 22, 2002	14.10	14.29	13.71	13.81	687,683	-0.29(-2.08%)
Oct 21, 2002	13.57	14.10	13.50	14.10	1,033,249	+0.77(+5.74%)
Oct 18, 2002	13.19	13.44	12.92	13.34	904,681	+0.06(+0.43%)
Oct 17, 2002	13.38	13.38	13.03	13.28	1,174,360	+0.26(+2.03%)
Oct 16, 2002	13.41	13.43	12.92	13.01	770,154	-0.57(-4.20%)
Oct 15, 2002	13.62	13.62	13.39	13.59	961,752	+0.19(+1.45%)
Oct 14, 2002	12.98	13.49	12.98	13.39	416,435	-0.13(-0.97%)
Oct 11, 2002	13.52	13.62	13.30	13.52	32,173,412	+0.18(+1.31%)
Oct 10, 2002	12.71	13.49	12.30	13.35	1,211,363	+0.89(+7.12%)
Oct 09, 2002	13.43	13.43	12.34	12.46	1,590,169	-1.06(-7.85%)
Oct 08, 2002	14.03	14.03	12.92	13.52	24,114,380	-0.51(-3.64%)
Oct 07, 2002	14.16	14.36	13.94	14.03	89,370	-0.12(-0.88%)
Oct 04, 2002	14.38	14.39	14.03	14.16	592,981	-0.59(-3.98%)
Oct 03, 2002	14.91	15.09	14.64	14.74	476,329	-0.09(-0.60%)
Oct 02, 2002	15.08	15.23	14.75	14.83	562,877	-0.28(-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.