Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	18.13	18.28	17.38	17.39	27,015	-0.38(-2.13%)
Dec 30, 2002	18.20	18.20	17.77	17.77	21,105	-0.40(-2.22%)
Dec 27, 2002	17.78	18.18	17.72	18.17	5,571	+0.30(+1.69%)
Dec 26, 2002	18.15	18.19	17.64	17.87	5,740	-0.21(-1.15%)
Dec 24, 2002	18.18	18.19	18.00	18.08	2,532	-0.10(-0.55%)
Dec 23, 2002	17.28	18.18	16.49	18.18	23,638	+0.65(+3.72%)
Dec 20, 2002	17.28	17.55	16.49	17.52	43,393	+0.34(+1.96%)
Dec 19, 2002	16.41	17.19	16.41	17.19	11,650	+0.42(+2.51%)
Dec 18, 2002	16.61	17.00	16.44	16.77	17,560	+0.18(+1.11%)
Dec 17, 2002	17.38	17.38	16.58	16.58	18,404	-0.81(-4.66%)
Dec 16, 2002	17.40	17.44	17.20	17.39	10,130	-0.01(-0.03%)
Dec 13, 2002	17.77	17.77	17.40	17.40	6,078	-0.22(-1.24%)
Dec 12, 2002	17.65	17.65	17.35	17.62	4,896	-0.09(-0.50%)
Dec 11, 2002	17.97	17.97	17.50	17.71	6,247	-0.12(-0.66%)
Dec 10, 2002	18.01	18.26	17.83	17.83	4,727	-0.18(-0.99%)
Dec 09, 2002	18.27	18.40	17.97	18.00	13,170	-0.36(-1.94%)
Dec 06, 2002	18.07	18.36	18.06	18.36	3,714	+0.12(+0.65%)
Dec 05, 2002	18.36	18.38	18.21	18.24	3,883	-0.27(-1.44%)
Dec 04, 2002	18.53	18.76	18.51	18.51	7,598	-0.02(-0.13%)
Dec 03, 2002	18.95	18.95	18.53	18.53	4,558	+0.02(+0.10%)
Dec 02, 2002	18.00	18.98	18.00	18.51	11,481	+0.52(+2.86%)
Nov 29, 2002	18.06	18.09	17.67	18.00	22,118	-0.11(-0.59%)
Nov 27, 2002	17.79	18.11	17.71	18.11	11,988	+0.34(+1.90%)
Nov 26, 2002	17.77	17.79	17.66	17.77	21,443	+0.11(+0.63%)
Nov 25, 2002	17.79	17.79	17.66	17.66	3,039	-0.13(-0.76%)
Nov 22, 2002	17.79	17.79	17.64	17.79	17,560	+0.01(+0.07%)
Nov 21, 2002	17.78	17.79	17.62	17.78	6,247	+0.00(+0.00%)
Nov 20, 2002	17.17	17.79	17.17	17.78	9,793	+1.23(+7.41%)
Nov 19, 2002	17.13	17.13	16.55	16.55	4,221	-0.62(-3.62%)
Nov 18, 2002	17.13	17.45	17.13	17.18	9,455	+0.04(+0.24%)
Nov 15, 2002	16.90	17.13	16.84	17.13	3,376	+0.14(+0.84%)
Nov 14, 2002	16.68	17.01	16.46	16.99	17,391	+0.70(+4.29%)
Nov 13, 2002	16.42	16.83	16.29	16.29	3,376	-0.13(-0.79%)
Nov 12, 2002	16.14	16.43	16.07	16.42	16,209	+0.22(+1.35%)
Nov 11, 2002	16.38	16.52	16.20	16.20	6,753	-0.30(-1.79%)
Nov 08, 2002	16.28	16.52	16.24	16.50	4,221	+0.25(+1.57%)
Nov 07, 2002	16.87	16.97	16.25	16.25	27,353	-0.56(-3.35%)
Nov 06, 2002	16.41	16.89	16.35	16.81	8,611	+0.47(+2.86%)
Nov 05, 2002	16.28	16.44	16.23	16.34	3,714	+0.30(+1.88%)
Nov 04, 2002	16.01	16.16	15.87	16.04	6,585	+0.25(+1.61%)
Nov 01, 2002	15.19	15.91	15.02	15.78	15,533	+0.64(+4.22%)
Oct 31, 2002	15.38	15.40	15.14	15.14	5,065	-0.16(-1.04%)
Oct 30, 2002	15.33	15.36	15.20	15.30	4,896	+0.09(+0.62%)
Oct 29, 2002	15.02	15.29	14.92	15.21	13,676	+0.10(+0.67%)
Oct 28, 2002	15.67	15.67	15.02	15.11	29,154	-0.63(-3.99%)
Oct 25, 2002	15.49	15.74	15.48	15.74	12,156	-0.01(-0.06%)
Oct 24, 2002	15.59	16.10	15.49	15.75	3,059	-0.03(-0.21%)
Oct 23, 2002	15.76	16.14	15.55	15.78	12,832	-0.11(-0.67%)
Oct 22, 2002	16.17	16.44	15.76	15.88	4,727	-0.11(-0.67%)
Oct 21, 2002	15.78	16.45	15.77	15.99	4,082	-0.18(-1.14%)
Oct 18, 2002	16.03	16.49	15.76	16.17	8,780	+0.11(+0.66%)
Oct 17, 2002	15.98	17.02	15.98	16.07	9,286	-0.07(-0.44%)
Oct 16, 2002	16.58	16.58	16.14	16.14	11,312	-0.48(-2.89%)
Oct 15, 2002	15.79	16.73	15.69	16.62	42,042	+1.28(+8.34%)
Oct 14, 2002	15.40	15.65	15.27	15.34	3,208	-0.83(-5.13%)
Oct 11, 2002	15.11	16.17	15.11	16.17	9,286	+0.67(+4.32%)
Oct 10, 2002	15.40	15.82	14.96	15.50	4,727	+0.19(+1.24%)
Oct 09, 2002	15.11	15.78	15.03	15.31	15,196	-0.01(-0.08%)
Oct 08, 2002	15.33	15.33	14.84	15.32	7,598	+0.49(+3.27%)
Oct 07, 2002	15.13	15.38	14.84	14.84	9,117	-0.36(-2.38%)
Oct 04, 2002	15.20	15.63	15.19	15.20	2,870	-0.27(-1.72%)
Oct 03, 2002	15.20	15.46	15.19	15.46	3,039	+0.21(+1.37%)
Oct 02, 2002	15.93	16.29	15.25	15.25	92,527	-0.94(-5.83%)

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.