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%)
Oct 01, 2002	15.63	16.29	15.52	16.27	459,406	+0.93(+6.07%)
Sep 30, 2002	15.13	15.50	14.88	15.34	363,510	+0.11(+0.71%)
Sep 27, 2002	15.32	15.63	15.07	15.23	161,684	-0.33(-2.14%)
Sep 26, 2002	15.17	15.71	14.87	15.56	54,823	+0.76(+5.16%)
Sep 25, 2002	14.53	14.93	14.37	14.80	126,373	+0.70(+4.96%)
Sep 24, 2002	13.64	14.26	13.64	14.10	113,922	-0.13(-0.95%)
Sep 23, 2002	14.29	14.34	13.96	14.23	202,755	-0.52(-3.50%)
Sep 20, 2002	14.84	14.99	14.42	14.75	26,389	+0.17(+1.14%)
Sep 19, 2002	14.34	14.88	14.34	14.58	113,550	-0.46(-3.04%)
Sep 18, 2002	15.01	15.20	14.82	15.04	78,054	-0.16(-1.06%)
Sep 17, 2002	15.24	15.28	15.07	15.20	29,549	-0.11(-0.70%)
Sep 16, 2002	15.15	15.34	14.93	15.31	146,073	+0.13(+0.85%)
Sep 13, 2002	15.36	15.39	14.85	15.18	367,413	-0.56(-3.56%)
Sep 12, 2002	15.87	15.89	15.63	15.74	373,360	-0.51(-3.15%)
Sep 11, 2002	16.44	16.44	16.22	16.25	18,584	+0.60(+3.85%)
Sep 10, 2002	15.38	15.67	15.38	15.65	370,201	+0.30(+1.96%)
Sep 09, 2002	15.16	15.39	15.12	15.35	413,874	-0.20(-1.28%)
Sep 06, 2002	15.07	15.56	15.00	15.55	112,807	+0.61(+4.07%)
Sep 05, 2002	14.66	15.39	14.47	14.94	144,400	-0.24(-1.56%)
Sep 04, 2002	14.74	15.17	14.74	15.17	156,666	+0.62(+4.25%)
Sep 03, 2002	14.69	14.69	14.26	14.56	232,119	-1.80(-11.02%)
Aug 30, 2002	15.85	16.38	15.82	16.36	170,976	+0.54(+3.40%)
Aug 29, 2002	15.69	15.96	15.60	15.82	100,541	-0.38(-2.33%)
Aug 28, 2002	16.20	16.29	16.04	16.20	51,478	-0.48(-2.90%)
Aug 27, 2002	16.32	16.90	16.30	16.68	33,823	+0.40(+2.48%)
Aug 26, 2002	16.73	16.89	16.09	16.28	69,319	-0.36(-2.17%)
Aug 23, 2002	16.49	16.65	16.46	16.64	208,331	-0.32(-1.87%)
Aug 22, 2002	16.62	17.06	16.47	16.96	110,019	+0.25(+1.48%)
Aug 21, 2002	16.60	16.73	16.38	16.71	92,922	+0.40(+2.48%)
Aug 20, 2002	16.41	16.50	16.30	16.30	46,089	-0.91(-5.31%)
Aug 16, 2002	17.03	17.38	16.93	17.22	143,843	+0.08(+0.47%)
Aug 15, 2002	17.16	17.30	17.03	17.14	75,638	-0.12(-0.72%)
Aug 14, 2002	17.15	17.37	16.73	17.26	221,154	+0.15(+0.88%)
Aug 13, 2002	16.77	17.65	16.76	17.11	274,491	+0.12(+0.70%)
Aug 12, 2002	16.74	17.06	16.47	16.99	243,269	-0.01(-0.06%)
Aug 07, 2002	16.78	17.00	16.73	17.00	280,438	+0.75(+4.64%)
Aug 06, 2002	15.55	16.36	15.55	16.25	266,128	+0.80(+5.15%)
Aug 05, 2002	16.04	16.12	15.45	15.45	411,644	-0.04(-0.28%)
Aug 02, 2002	15.71	15.87	15.50	15.50	44,230	+0.05(+0.35%)
Aug 01, 2002	15.98	15.98	15.34	15.44	39,956	-0.32(-2.05%)
Jul 31, 2002	15.82	15.93	15.45	15.77	147,560	-0.24(-1.51%)
Jul 30, 2002	15.58	16.16	15.58	16.01	69,319	+0.12(+0.74%)
Jul 29, 2002	15.20	15.98	15.20	15.89	124,143	+1.44(+9.94%)
Jul 26, 2002	14.04	14.45	14.04	14.45	22,672	+0.25(+1.74%)
Jul 25, 2002	14.46	14.61	13.94	14.21	210,003	-0.38(-2.58%)
Jul 24, 2002	13.75	14.50	13.40	14.58	112,993	+0.64(+4.59%)
Jul 23, 2002	13.91	14.29	13.81	13.94	415,361	-1.12(-7.46%)
Jul 22, 2002	15.14	15.25	14.80	15.07	149,976	-0.70(-4.44%)
Jul 19, 2002	15.81	16.12	15.70	15.77	878,298	+0.27(+1.74%)
Jul 17, 2002	15.20	15.71	15.12	15.50	94,222	+0.59(+3.97%)
Jul 12, 2002	15.32	15.32	14.90	14.90	68,018	-0.43(-2.81%)
Jul 11, 2002	15.13	15.44	14.96	15.34	306,828	-0.59(-3.72%)
Jul 10, 2002	16.41	16.45	15.82	15.93	239,738	-0.89(-5.28%)
Jul 09, 2002	16.67	16.82	16.47	16.82	32,894	+0.00(+0.00%)
Jul 08, 2002	16.36	16.82	16.36	16.82	143,471	+0.46(+2.80%)
Jul 05, 2002	16.22	16.36	16.22	16.36	21,743	+0.97(+6.29%)
Jul 04, 2002	15.60	15.76	15.23	15.39	115,037	+0.00(+0.00%)
Jul 03, 2002	15.60	15.76	15.23	15.39	115,037	-0.13(-0.87%)
Jul 02, 2002	15.87	15.88	15.39	15.52	101,285	-0.49(-3.09%)

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.