Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	13.62	13.85	13.58	13.61	220,618	-0.07(-0.50%)
Dec 30, 2002	13.76	13.95	13.64	13.68	243,966	-0.14(-1.04%)
Dec 27, 2002	13.76	13.95	13.76	13.82	112,498	-0.01(-0.05%)
Dec 26, 2002	14.00	14.09	13.77	13.83	107,456	+0.04(+0.27%)
Dec 24, 2002	13.73	13.97	13.72	13.79	41,125	-0.06(-0.44%)
Dec 23, 2002	13.95	14.01	13.77	13.85	114,089	+0.06(+0.44%)
Dec 20, 2002	13.76	13.94	13.67	13.79	120,723	+0.34(+2.52%)
Dec 19, 2002	13.43	13.71	13.43	13.46	237,068	+0.02(+0.17%)
Dec 18, 2002	13.64	13.64	13.43	13.43	623,249	-0.31(-2.25%)
Dec 17, 2002	13.82	13.93	13.66	13.74	168,216	-0.41(-2.88%)
Dec 16, 2002	14.06	14.17	13.95	14.15	136,111	+0.48(+3.53%)
Dec 13, 2002	13.95	13.95	13.67	13.67	341,208	-0.43(-3.05%)
Dec 12, 2002	14.15	14.20	13.99	14.10	77,209	+0.14(+0.97%)
Dec 11, 2002	13.95	14.09	13.91	13.96	124,437	-0.11(-0.80%)
Dec 10, 2002	14.07	14.16	13.98	14.07	197,932	+0.15(+1.08%)
Dec 09, 2002	14.01	14.10	13.82	13.92	194,218	-0.05(-0.32%)
Dec 06, 2002	13.83	14.01	13.79	13.97	97,772	+0.06(+0.43%)
Dec 05, 2002	14.02	14.02	13.79	13.91	231,761	-0.08(-0.54%)
Dec 04, 2002	13.99	14.16	13.95	13.98	111,834	-0.17(-1.22%)
Dec 03, 2002	14.37	14.37	14.00	14.16	244,497	-0.16(-1.11%)
Dec 02, 2002	14.31	14.43	14.24	14.31	301,675	-0.02(-0.11%)
Nov 29, 2002	14.36	14.44	14.32	14.33	196,871	+0.04(+0.26%)
Nov 27, 2002	14.18	14.44	14.18	14.29	179,094	+0.16(+1.12%)
Nov 26, 2002	14.28	14.28	14.13	14.13	298,623	-0.10(-0.69%)
Nov 25, 2002	14.17	14.31	14.07	14.23	227,516	+0.44(+3.17%)
Nov 22, 2002	13.81	13.87	13.72	13.79	347,045	-0.11(-0.81%)
Nov 21, 2002	13.85	13.94	13.61	13.91	279,387	-0.02(-0.16%)
Nov 20, 2002	13.73	14.17	13.64	13.93	314,278	+0.28(+2.04%)
Nov 19, 2002	13.74	13.74	13.55	13.65	379,813	-0.02(-0.11%)
Nov 18, 2002	13.82	13.82	13.58	13.67	278,326	-0.08(-0.55%)
Nov 15, 2002	13.49	13.76	13.49	13.74	208,147	+0.32(+2.42%)
Nov 14, 2002	13.36	13.50	13.30	13.42	154,684	+0.17(+1.31%)
Nov 13, 2002	13.23	13.30	13.08	13.24	185,860	+0.03(+0.23%)
Nov 12, 2002	13.12	13.22	12.89	13.21	211,862	+0.32(+2.52%)
Nov 11, 2002	13.19	13.19	12.82	12.89	278,193	-0.56(-4.15%)
Nov 08, 2002	13.68	13.70	13.38	13.45	242,905	+0.03(+0.22%)
Nov 07, 2002	13.41	13.57	13.38	13.42	249,538	+0.01(+0.06%)
Nov 06, 2002	13.49	13.49	13.30	13.41	378,486	-0.23(-1.71%)
Nov 05, 2002	13.46	13.64	13.46	13.64	348,239	-0.41(-2.90%)
Nov 04, 2002	14.47	14.47	14.04	14.05	415,897	-0.12(-0.85%)
Nov 01, 2002	13.64	14.17	13.64	14.17	263,202	+0.54(+3.98%)
Oct 31, 2002	13.72	13.76	13.52	13.63	318,390	-0.33(-2.38%)
Oct 30, 2002	13.74	14.19	13.72	13.96	270,234	+0.38(+2.83%)
Oct 29, 2002	13.23	13.64	13.20	13.58	9,419,055	-1.03(-7.02%)
Oct 28, 2002	15.06	15.06	14.51	14.60	649,251	-1.09(-6.92%)
Oct 25, 2002	15.54	15.82	15.48	15.69	116,079	+0.42(+2.77%)
Oct 24, 2002	15.52	15.60	15.16	15.26	200,984	-0.08(-0.49%)
Oct 23, 2002	15.20	15.34	15.16	15.34	207,219	+0.19(+1.24%)
Oct 22, 2002	15.11	15.29	15.09	15.15	247,416	-0.33(-2.14%)
Oct 21, 2002	15.36	15.52	15.23	15.48	212,923	+0.31(+2.04%)
Oct 18, 2002	15.31	15.37	15.15	15.17	135,183	-0.32(-2.04%)
Oct 17, 2002	15.66	15.66	15.38	15.49	129,876	+0.38(+2.49%)
Oct 16, 2002	15.19	15.37	14.93	15.11	141,285	+0.06(+0.40%)
Oct 15, 2002	14.89	15.17	14.85	15.05	240,782	+0.73(+5.11%)
Oct 14, 2002	14.42	14.52	14.17	14.32	171,134	-0.10(-0.68%)
Oct 11, 2002	14.50	14.70	14.32	14.42	280,183	+0.02(+0.10%)
Oct 10, 2002	13.98	14.48	13.95	14.40	256,171	+0.31(+2.19%)
Oct 09, 2002	14.40	14.40	14.02	14.10	496,423	-0.48(-3.31%)
Oct 08, 2002	14.51	14.65	14.28	14.58	479,841	+0.22(+1.52%)
Oct 07, 2002	14.78	14.79	13.95	14.36	432,082	-0.70(-4.65%)
Oct 04, 2002	15.11	15.15	14.89	15.06	169,012	+0.11(+0.71%)
Oct 03, 2002	15.11	15.11	14.88	14.96	102,680	+0.18(+1.22%)
Oct 02, 2002	14.96	15.15	14.70	14.77	334,973	-0.66(-4.25%)

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.