Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	15.41	15.60	15.16	15.33	139,340	+0.00(+0.00%)
Dec 30, 2002	15.38	15.58	15.11	15.33	91,236	-0.07(-0.47%)
Dec 27, 2002	15.89	15.89	15.37	15.41	105,530	-0.41(-2.59%)
Dec 26, 2002	16.01	16.24	15.78	15.82	83,653	-0.10(-0.61%)
Dec 24, 2002	16.01	16.04	15.77	15.91	30,950	-0.14(-0.85%)
Dec 23, 2002	15.96	16.17	15.81	16.05	190,551	+0.04(+0.25%)
Dec 20, 2002	15.77	16.14	15.77	16.01	215,660	+0.23(+1.48%)
Dec 19, 2002	15.81	15.92	15.54	15.78	162,833	-0.04(-0.25%)
Dec 18, 2002	15.81	15.92	15.58	15.82	243,503	+0.00(+0.00%)
Dec 17, 2002	15.89	16.04	15.80	15.82	52,827	-0.01(-0.05%)
Dec 16, 2002	15.29	15.85	15.29	15.82	85,767	+0.52(+3.42%)
Dec 13, 2002	15.29	15.48	15.10	15.30	74,580	-0.04(-0.26%)
Dec 12, 2002	15.53	15.53	15.25	15.34	51,833	+0.06(+0.37%)
Dec 11, 2002	15.33	15.56	15.08	15.29	41,019	-0.13(-0.83%)
Dec 10, 2002	15.12	15.48	15.01	15.41	69,110	+0.21(+1.38%)
Dec 09, 2002	15.77	15.77	15.12	15.21	76,817	-0.72(-4.55%)
Dec 06, 2002	15.37	16.13	15.36	15.93	272,589	+0.28(+1.80%)
Dec 05, 2002	16.00	16.03	15.57	15.65	153,883	-0.46(-2.85%)
Dec 04, 2002	15.85	16.19	15.78	16.11	145,679	-0.02(-0.15%)
Dec 03, 2002	16.45	16.49	15.95	16.13	134,616	-0.68(-4.07%)
Dec 02, 2002	16.98	17.18	16.29	16.81	425,851	+0.17(+1.02%)
Nov 29, 2002	16.57	16.68	16.41	16.65	52,827	+0.15(+0.93%)
Nov 27, 2002	16.36	16.57	16.20	16.49	177,376	+0.29(+1.79%)
Nov 26, 2002	16.37	16.44	15.94	16.20	227,966	-0.47(-2.85%)
Nov 25, 2002	16.41	16.69	16.30	16.68	407,952	+0.35(+2.12%)
Nov 22, 2002	16.25	16.49	16.07	16.33	146,549	-0.03(-0.20%)
Nov 21, 2002	15.81	16.41	15.65	16.36	264,759	+0.64(+4.04%)
Nov 20, 2002	15.25	15.88	15.21	15.73	147,046	+0.60(+3.99%)
Nov 19, 2002	15.02	15.40	15.02	15.12	214,293	-0.32(-2.08%)
Nov 18, 2002	15.65	15.74	15.25	15.45	234,181	-0.08(-0.52%)
Nov 15, 2002	15.15	15.56	15.08	15.53	133,622	+0.27(+1.79%)
Nov 14, 2002	15.21	15.26	14.98	15.25	96,083	+0.31(+2.05%)
Nov 13, 2002	14.68	15.04	14.53	14.95	114,728	-0.09(-0.59%)
Nov 12, 2002	14.80	15.33	14.80	15.04	271,222	+0.31(+2.13%)
Nov 11, 2002	15.29	15.29	14.64	14.72	271,222	-0.64(-4.19%)
Nov 08, 2002	15.50	15.66	15.12	15.37	85,145	+0.06(+0.42%)
Nov 07, 2002	15.68	15.68	15.22	15.30	102,796	-0.42(-2.66%)
Nov 06, 2002	15.89	15.94	15.45	15.72	161,838	-0.16(-1.01%)
Nov 05, 2002	15.91	16.11	15.55	15.88	187,568	+0.13(+0.82%)
Nov 04, 2002	16.00	16.27	15.61	15.75	539,337	+0.27(+1.71%)
Nov 01, 2002	14.64	15.54	14.64	15.49	103,044	+0.62(+4.17%)
Oct 31, 2002	14.84	15.19	14.66	14.87	144,809	+0.02(+0.16%)
Oct 30, 2002	14.44	14.96	14.44	14.84	51,211	+0.46(+3.19%)
Oct 29, 2002	14.92	14.92	14.13	14.38	54,816	-0.37(-2.51%)
Oct 28, 2002	14.72	15.02	14.51	14.75	81,167	+0.43(+3.03%)
Oct 25, 2002	14.28	14.36	13.97	14.32	43,629	-0.15(-1.06%)
Oct 24, 2002	14.44	14.76	14.20	14.47	187,071	+0.20(+1.41%)
Oct 23, 2002	14.16	14.27	13.67	14.27	55,313	-0.09(-0.62%)
Oct 22, 2002	13.93	14.64	13.77	14.36	312,987	+0.43(+3.12%)
Oct 21, 2002	13.68	14.02	13.56	13.93	37,290	+0.30(+2.18%)
Oct 18, 2002	13.52	13.77	13.21	13.63	50,714	+0.07(+0.53%)
Oct 17, 2002	13.84	13.84	13.36	13.56	293,472	+0.60(+4.59%)
Oct 16, 2002	13.44	13.44	12.96	12.96	20,509	-0.45(-3.36%)
Oct 15, 2002	13.19	13.41	12.85	13.41	79,676	+0.77(+6.11%)
Oct 14, 2002	12.87	12.87	12.49	12.64	30,950	-0.14(-1.13%)
Oct 11, 2002	12.41	12.98	12.30	12.78	102,547	+0.61(+5.02%)
Oct 10, 2002	11.41	12.18	11.29	12.17	1,267,860	+0.76(+6.70%)
Oct 09, 2002	11.54	11.73	11.38	11.41	66,997	-0.14(-1.18%)
Oct 08, 2002	11.95	12.20	11.42	11.54	28,216	-0.23(-1.91%)
Oct 07, 2002	12.36	12.36	11.77	11.77	46,363	-0.59(-4.75%)
Oct 04, 2002	12.23	12.49	12.00	12.36	211,185	+0.05(+0.39%)
Oct 03, 2002	11.99	12.45	11.89	12.31	51,833	+0.47(+3.94%)
Oct 02, 2002	11.75	12.13	11.74	11.84	52,703	-0.02(-0.20%)

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.