Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	15.65	15.77	15.58	15.65	125,597	+0.04(+0.26%)
Dec 30, 2002	15.52	15.61	15.44	15.61	126,118	+0.10(+0.67%)
Dec 27, 2002	15.52	15.54	15.45	15.50	204,291	+0.01(+0.07%)
Dec 26, 2002	15.56	15.57	15.48	15.49	84,947	-0.04(-0.23%)
Dec 24, 2002	15.39	15.54	15.39	15.53	125,597	+0.06(+0.41%)
Dec 23, 2002	15.39	15.47	15.34	15.47	429,951	+0.13(+0.88%)
Dec 20, 2002	15.33	15.38	15.27	15.33	257,970	+0.02(+0.13%)
Dec 19, 2002	15.32	15.37	15.26	15.31	428,908	-0.01(-0.06%)
Dec 18, 2002	15.44	15.44	15.27	15.32	203,249	-0.16(-1.03%)
Dec 17, 2002	15.55	15.56	15.43	15.48	2,638,075	-0.02(-0.11%)
Dec 16, 2002	15.48	15.50	15.40	15.50	2,648,498	-0.22(-1.40%)
Dec 13, 2002	15.81	15.86	15.72	15.72	84,947	-0.10(-0.62%)
Dec 12, 2002	15.71	15.83	15.71	15.82	477,375	+0.03(+0.22%)
Dec 11, 2002	15.76	15.86	15.74	15.78	66,186	-0.08(-0.48%)
Dec 10, 2002	15.96	15.96	15.79	15.86	75,567	+0.01(+0.06%)
Dec 09, 2002	15.81	15.94	15.78	15.85	77,651	-0.04(-0.24%)
Dec 06, 2002	15.84	15.89	15.75	15.89	253,801	-0.01(-0.06%)
Dec 05, 2002	15.90	15.91	15.82	15.90	118,822	+0.02(+0.12%)
Dec 04, 2002	15.95	15.95	15.83	15.88	112,047	-0.10(-0.60%)
Dec 03, 2002	15.95	16.02	15.95	15.97	243,899	-0.06(-0.37%)
Dec 02, 2002	15.90	16.04	15.90	16.03	181,361	+0.10(+0.63%)
Nov 29, 2002	15.91	15.94	15.87	15.93	96,413	+0.06(+0.35%)
Nov 27, 2002	15.83	15.88	15.78	15.88	205,334	+0.12(+0.73%)
Nov 26, 2002	15.78	15.83	15.71	15.76	716,064	+0.02(+0.12%)
Nov 25, 2002	15.83	15.83	15.62	15.74	1,028,234	-0.04(-0.24%)
Nov 22, 2002	15.69	15.81	15.56	15.78	4,526,733	+0.11(+0.69%)
Nov 21, 2002	15.72	15.72	15.58	15.67	46,382	+0.09(+0.60%)
Nov 20, 2002	15.58	15.67	15.48	15.58	87,553	-0.02(-0.10%)
Nov 19, 2002	15.62	15.67	15.54	15.60	442,979	+0.01(+0.07%)
Nov 18, 2002	15.66	15.67	15.58	15.58	30,226	-0.05(-0.34%)
Nov 15, 2002	15.70	15.71	15.63	15.64	70,876	-0.04(-0.24%)
Nov 14, 2002	15.45	15.68	15.42	15.68	181,882	+0.33(+2.12%)
Nov 13, 2002	15.51	15.58	15.35	15.35	208,461	-0.21(-1.34%)
Nov 12, 2002	15.43	15.57	15.34	15.56	68,271	+0.16(+1.02%)
Nov 11, 2002	15.40	15.48	15.27	15.40	78,694	-0.10(-0.66%)
Nov 08, 2002	15.55	15.58	15.44	15.50	138,105	-0.12(-0.80%)
Nov 07, 2002	15.66	15.72	15.63	15.63	89,117	-0.06(-0.37%)
Nov 06, 2002	15.58	15.71	15.56	15.69	226,701	+0.14(+0.88%)
Nov 05, 2002	15.50	15.55	15.45	15.55	303,832	+0.02(+0.11%)
Nov 04, 2002	15.33	15.54	15.33	15.53	180,840	+0.28(+1.84%)
Nov 01, 2002	15.09	15.26	15.02	15.25	179,276	+0.08(+0.51%)
Oct 31, 2002	15.22	15.22	15.12	15.18	211,066	+0.10(+0.64%)
Oct 30, 2002	15.07	15.10	14.99	15.08	288,197	+0.09(+0.63%)
Oct 29, 2002	15.04	15.10	14.87	14.99	1,098,590	-0.16(-1.05%)
Oct 28, 2002	15.42	15.43	15.11	15.15	104,751	-0.16(-1.03%)
Oct 25, 2002	15.15	15.30	15.07	15.30	60,453	+0.28(+1.85%)
Oct 24, 2002	14.95	15.07	14.89	15.02	176,149	+0.16(+1.10%)
Oct 23, 2002	14.90	14.90	14.67	14.86	136,542	-0.01(-0.06%)
Oct 22, 2002	15.14	15.14	14.86	14.87	82,863	-0.33(-2.15%)
Oct 21, 2002	15.23	15.23	15.03	15.20	226,701	-0.05(-0.35%)
Oct 18, 2002	15.30	15.35	15.17	15.25	142,274	+0.04(+0.29%)
Oct 17, 2002	15.25	15.34	15.21	15.21	177,191	+0.12(+0.76%)
Oct 16, 2002	15.22	15.22	14.90	15.09	340,312	-0.07(-0.44%)
Oct 15, 2002	15.08	15.35	15.06	15.16	181,361	+0.28(+1.87%)
Oct 14, 2002	15.09	15.11	14.82	14.88	128,724	-0.25(-1.64%)
Oct 11, 2002	15.12	15.23	15.06	15.13	391,906	+0.33(+2.26%)
Oct 10, 2002	14.35	14.79	14.17	14.79	104,230	+0.35(+2.43%)
Oct 09, 2002	14.70	14.70	14.39	14.44	454,445	-0.36(-2.44%)
Oct 08, 2002	15.02	15.02	14.59	14.80	266,309	-0.22(-1.46%)
Oct 07, 2002	15.36	15.36	15.02	15.02	161,557	-0.40(-2.62%)
Oct 04, 2002	15.66	15.66	15.34	15.43	430,993	-0.27(-1.70%)
Oct 03, 2002	15.71	15.74	15.58	15.69	241,293	-0.06(-0.38%)
Oct 02, 2002	15.82	15.82	15.72	15.75	298,620	-0.12(-0.77%)

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.