Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	16.26	16.44	16.23	16.39	94,334	+0.21(+1.27%)
Dec 30, 2002	16.26	16.28	16.00	16.18	61,900	+0.00(+0.03%)
Dec 27, 2002	16.46	16.46	16.17	16.18	19,186	-0.26(-1.60%)
Dec 26, 2002	16.52	16.71	16.35	16.44	43,170	+0.01(+0.08%)
Dec 24, 2002	16.51	16.53	16.36	16.43	24,897	-0.08(-0.48%)
Dec 23, 2002	16.59	16.61	16.40	16.51	103,699	-0.01(-0.05%)
Dec 20, 2002	16.51	16.53	16.38	16.51	71,950	+0.21(+1.26%)
Dec 19, 2002	16.40	16.55	16.18	16.31	67,153	-0.11(-0.67%)
Dec 18, 2002	16.46	16.49	16.24	16.42	82,000	-0.15(-0.92%)
Dec 17, 2002	16.66	16.66	16.48	16.57	17,130	-0.10(-0.60%)
Dec 16, 2002	16.33	16.67	16.33	16.67	86,797	+0.48(+2.95%)
Dec 13, 2002	16.42	16.42	16.19	16.19	20,328	-0.46(-2.76%)
Dec 12, 2002	16.74	16.74	16.52	16.65	98,446	-0.05(-0.29%)
Dec 11, 2002	16.46	16.81	16.46	16.70	17,130	+0.12(+0.71%)
Dec 10, 2002	16.51	16.65	16.37	16.58	92,735	+0.22(+1.36%)
Dec 09, 2002	16.66	16.66	16.36	16.36	46,596	-0.43(-2.56%)
Dec 06, 2002	16.42	16.83	16.42	16.79	51,392	+0.20(+1.19%)
Dec 05, 2002	16.98	16.98	16.59	16.59	322,748	-0.43(-2.52%)
Dec 04, 2002	16.81	17.08	16.81	17.02	56,874	+0.01(+0.08%)
Dec 03, 2002	17.13	17.20	16.93	17.01	39,743	-0.33(-1.89%)
Dec 02, 2002	17.51	17.63	17.17	17.34	125,170	+0.04(+0.25%)
Nov 29, 2002	17.29	17.37	17.24	17.29	8,679	+0.05(+0.30%)
Nov 27, 2002	16.90	17.26	16.83	17.24	201,232	+0.60(+3.60%)
Nov 26, 2002	16.89	16.93	16.64	16.64	94,106	-0.39(-2.26%)
Nov 25, 2002	16.96	17.08	16.78	17.03	128,139	+0.04(+0.26%)
Nov 22, 2002	16.93	17.05	16.83	16.98	225,900	-0.02(-0.13%)
Nov 21, 2002	16.62	17.05	16.56	17.00	154,178	+0.76(+4.66%)
Nov 20, 2002	16.02	16.35	16.02	16.25	246,914	+0.27(+1.67%)
Nov 19, 2002	15.99	16.19	15.95	15.98	24,897	-0.11(-0.71%)
Nov 18, 2002	16.37	16.37	16.02	16.09	89,994	-0.04(-0.27%)
Nov 15, 2002	16.09	16.23	16.00	16.14	26,495	-0.12(-0.75%)
Nov 14, 2002	16.20	16.27	16.10	16.26	34,718	+0.32(+2.03%)
Nov 13, 2002	15.84	16.15	15.76	15.94	20,328	-0.03(-0.16%)
Nov 12, 2002	15.98	16.14	15.85	15.96	29,236	+0.10(+0.61%)
Nov 11, 2002	16.09	16.16	15.86	15.87	88,167	-0.49(-2.97%)
Nov 08, 2002	16.48	16.60	16.20	16.35	13,704	-0.14(-0.88%)
Nov 07, 2002	16.53	16.62	16.46	16.50	20,557	-0.38(-2.26%)
Nov 06, 2002	16.74	16.90	16.48	16.88	48,195	+0.36(+2.17%)
Nov 05, 2002	16.44	16.53	16.32	16.52	11,649	+0.03(+0.19%)
Nov 04, 2002	16.55	16.77	16.42	16.49	14,618	+0.20(+1.24%)
Nov 01, 2002	15.91	16.29	15.83	16.29	42,028	+0.27(+1.70%)
Oct 31, 2002	16.07	16.15	15.96	16.01	23,526	+0.09(+0.55%)
Oct 30, 2002	15.91	16.13	15.82	15.93	29,693	+0.10(+0.64%)
Oct 29, 2002	15.89	15.89	15.54	15.83	37,459	-0.21(-1.34%)
Oct 28, 2002	16.46	16.46	16.04	16.04	30,607	-0.20(-1.21%)
Oct 25, 2002	16.02	16.26	15.94	16.24	53,905	+0.13(+0.79%)
Oct 24, 2002	16.42	16.45	16.02	16.11	34,033	-0.21(-1.31%)
Oct 23, 2002	16.15	16.33	15.93	16.33	15,303	+0.15(+0.92%)
Oct 22, 2002	16.15	16.24	15.99	16.18	114,206	-0.26(-1.57%)
Oct 21, 2002	15.76	16.44	15.76	16.44	71,493	+0.52(+3.25%)
Oct 18, 2002	15.80	16.00	15.69	15.92	140,702	+0.04(+0.22%)
Oct 17, 2002	16.05	16.05	15.80	15.88	98,446	+0.42(+2.75%)
Oct 16, 2002	15.80	15.80	15.39	15.46	13,704	-0.46(-2.89%)
Oct 15, 2002	15.70	15.92	15.69	15.92	60,072	+0.84(+5.54%)
Oct 14, 2002	15.04	15.27	15.03	15.08	21,699	-0.07(-0.43%)
Oct 11, 2002	15.06	15.38	14.92	15.15	57,331	+0.71(+4.91%)
Oct 10, 2002	14.10	14.53	13.90	14.44	34,947	+0.45(+3.19%)
Oct 09, 2002	14.36	14.36	13.99	13.99	27,866	-0.66(-4.48%)
Oct 08, 2002	14.56	14.73	14.18	14.65	13,019	+0.21(+1.49%)
Oct 07, 2002	14.91	14.91	14.39	14.43	82,228	-0.40(-2.69%)
Oct 04, 2002	15.37	15.37	14.67	14.83	21,014	-0.45(-2.92%)
Oct 03, 2002	15.63	15.63	15.26	15.28	16,902	-0.07(-0.43%)
Oct 02, 2002	15.84	15.84	15.35	15.35	1,142,066	-0.59(-3.68%)

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.