Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	16.22	16.46	15.98	16.36	129,904	-0.03(-0.16%)
Dec 30, 2002	16.09	16.38	15.85	16.38	32,336	+0.30(+1.84%)
Dec 27, 2002	16.20	16.20	15.85	16.09	46,089	-0.13(-0.83%)
Dec 26, 2002	16.30	16.33	16.17	16.22	12,265	-0.10(-0.59%)
Dec 24, 2002	16.25	16.41	16.20	16.32	41,629	+0.02(+0.10%)
Dec 23, 2002	16.01	16.52	15.98	16.30	103,515	+0.20(+1.24%)
Dec 20, 2002	15.63	16.28	15.59	16.10	260,367	+0.66(+4.29%)
Dec 19, 2002	15.86	15.86	15.28	15.44	171,162	-0.45(-2.84%)
Dec 18, 2002	15.77	15.93	15.77	15.89	267,615	+0.08(+0.48%)
Dec 17, 2002	16.05	16.05	15.73	15.82	46,089	-0.22(-1.38%)
Dec 16, 2002	15.60	16.33	15.59	16.04	180,268	+0.64(+4.16%)
Dec 13, 2002	15.46	15.52	15.30	15.40	59,284	-0.17(-1.11%)
Dec 12, 2002	15.24	15.60	15.17	15.57	41,071	-0.03(-0.21%)
Dec 11, 2002	15.40	15.61	15.40	15.60	35,867	+0.10(+0.66%)
Dec 10, 2002	15.17	15.56	15.15	15.50	127,674	+0.56(+3.78%)
Dec 09, 2002	15.15	15.17	14.94	14.94	23,416	-0.44(-2.87%)
Dec 06, 2002	15.01	15.58	15.01	15.38	143,843	+0.19(+1.28%)
Dec 05, 2002	15.50	15.62	15.15	15.18	55,009	-0.29(-1.84%)
Dec 04, 2002	15.34	15.74	15.23	15.47	82,886	+0.55(+3.72%)
Dec 03, 2002	15.23	15.23	14.92	14.92	65,788	-0.61(-3.92%)
Dec 02, 2002	15.60	15.60	15.30	15.52	79,355	-0.24(-1.54%)
Nov 29, 2002	15.85	15.94	15.69	15.77	56,310	-0.17(-1.05%)
Nov 27, 2002	15.55	16.07	15.55	15.93	120,612	+0.49(+3.17%)
Nov 26, 2002	15.87	15.87	15.42	15.44	93,107	-0.54(-3.37%)
Nov 25, 2002	15.80	16.12	15.80	15.98	77,311	-0.20(-1.26%)
Nov 22, 2002	16.06	16.30	16.06	16.19	81,771	-0.01(-0.07%)
Nov 21, 2002	16.17	16.28	16.12	16.20	67,089	+0.04(+0.23%)
Nov 20, 2002	15.77	16.19	15.66	16.16	105,931	+0.01(+0.07%)
Nov 19, 2002	16.26	16.36	16.06	16.15	68,204	-0.30(-1.80%)
Nov 18, 2002	16.44	16.56	16.43	16.44	112,621	+0.14(+0.86%)
Nov 15, 2002	15.79	16.47	15.79	16.30	141,613	+0.40(+2.54%)
Nov 14, 2002	15.71	15.98	15.69	15.90	45,160	+0.74(+4.86%)
Nov 13, 2002	15.04	15.40	15.03	15.16	39,770	-0.29(-1.85%)
Nov 12, 2002	15.34	15.58	15.21	15.45	205,543	-0.09(-0.55%)
Nov 11, 2002	15.57	15.70	15.44	15.53	212,605	-0.10(-0.62%)
Nov 08, 2002	15.66	15.76	15.39	15.63	85,488	-0.19(-1.22%)
Nov 07, 2002	16.06	16.24	15.80	15.83	61,142	-0.75(-4.51%)
Nov 06, 2002	16.33	16.57	16.20	16.57	57,425	-0.27(-1.60%)
Nov 05, 2002	16.52	17.03	16.47	16.84	60,213	+0.32(+1.92%)
Nov 04, 2002	16.29	16.73	16.10	16.52	65,788	-0.07(-0.42%)
Nov 01, 2002	16.41	16.60	16.28	16.59	37,726	+0.24(+1.45%)
Oct 31, 2002	16.35	16.63	16.30	16.36	68,576	+0.32(+2.01%)
Oct 30, 2002	15.77	16.19	15.71	16.04	25,460	+0.17(+1.05%)
Oct 29, 2002	15.87	15.95	15.50	15.87	38,283	-0.27(-1.70%)
Oct 28, 2002	16.04	16.35	15.95	16.14	57,797	+0.02(+0.13%)
Oct 25, 2002	16.12	16.30	15.93	16.12	22,672	+0.22(+1.39%)
Oct 24, 2002	15.92	16.09	15.82	15.90	47,947	-0.02(-0.10%)
Oct 23, 2002	15.87	15.98	15.74	15.92	121,913	-0.49(-3.02%)
Oct 22, 2002	16.36	16.87	16.22	16.41	176,737	-0.03(-0.16%)
Oct 21, 2002	15.98	16.51	15.98	16.44	175,250	+0.40(+2.52%)
Oct 18, 2002	16.01	16.08	15.82	16.04	115,966	-0.30(-1.81%)
Oct 17, 2002	16.65	16.65	16.01	16.33	25,832	-0.13(-0.82%)
Oct 16, 2002	16.68	16.73	16.35	16.47	264,827	-0.50(-2.95%)
Oct 15, 2002	16.49	16.99	16.40	16.97	160,940	+0.72(+4.44%)
Oct 14, 2002	16.06	16.36	16.06	16.24	202,941	+0.25(+1.58%)
Oct 11, 2002	15.74	16.34	15.47	15.99	246,800	+0.01(+0.07%)
Oct 10, 2002	15.17	15.99	15.15	15.98	136,967	+0.60(+3.92%)
Oct 09, 2002	15.32	15.58	15.27	15.38	62,257	-0.10(-0.63%)
Oct 08, 2002	15.39	15.50	15.12	15.48	179,897	+0.38(+2.53%)
Oct 07, 2002	15.28	15.39	15.09	15.09	68,948	-0.38(-2.44%)
Oct 04, 2002	15.63	15.71	15.38	15.47	90,134	-0.54(-3.36%)
Oct 03, 2002	16.09	16.41	15.85	16.01	44,230	-0.05(-0.34%)
Oct 02, 2002	16.14	16.62	16.06	16.06	171,162	-0.20(-1.26%)

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.