Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	17.25	17.34	17.24	17.29	196,778	+0.04(+0.24%)
Dec 30, 2002	17.27	17.45	17.20	17.25	360,521	-0.41(-2.30%)
Dec 27, 2002	17.75	17.80	17.55	17.66	93,097	-0.24(-1.37%)
Dec 26, 2002	18.03	18.12	17.89	17.90	126,847	-0.52(-2.81%)
Dec 24, 2002	18.36	18.45	18.28	18.42	84,660	-0.14(-0.75%)
Dec 23, 2002	18.86	18.86	18.56	18.56	183,764	-0.60(-3.14%)
Dec 20, 2002	18.88	19.16	18.86	19.16	199,495	+0.31(+1.67%)
Dec 19, 2002	18.57	18.87	18.52	18.85	290,734	+0.10(+0.56%)
Dec 18, 2002	18.55	18.83	18.52	18.74	346,506	+0.10(+0.56%)
Dec 17, 2002	18.74	18.91	18.54	18.64	800,126	+0.14(+0.76%)
Dec 16, 2002	18.22	18.50	17.99	18.50	558,443	+0.36(+2.01%)
Dec 13, 2002	18.13	18.22	18.08	18.13	214,940	-0.03(-0.19%)
Dec 12, 2002	18.22	18.22	18.04	18.17	527,125	+0.41(+2.28%)
Dec 11, 2002	17.41	17.76	17.41	17.76	473,354	+0.15(+0.83%)
Dec 10, 2002	17.48	17.79	17.45	17.61	409,573	-0.05(-0.28%)
Dec 09, 2002	17.90	17.96	17.66	17.66	332,921	-0.40(-2.21%)
Dec 06, 2002	17.85	18.09	17.83	18.06	174,755	+0.29(+1.65%)
Dec 05, 2002	18.06	18.06	17.76	17.77	631,234	-0.10(-0.59%)
Dec 04, 2002	17.52	17.90	17.52	17.87	369,388	-0.20(-1.08%)
Dec 03, 2002	18.08	18.10	18.00	18.07	588,761	-0.60(-3.22%)
Dec 02, 2002	18.46	18.67	18.22	18.67	399,419	+0.61(+3.37%)
Nov 29, 2002	17.87	18.16	17.87	18.06	301,602	+1.14(+6.74%)
Nov 27, 2002	16.50	16.94	16.50	16.92	174,755	+0.38(+2.33%)
Nov 26, 2002	16.44	16.54	16.36	16.54	379,970	-0.18(-1.09%)
Nov 25, 2002	16.75	16.87	16.64	16.72	215,655	+0.11(+0.67%)
Nov 22, 2002	16.71	16.74	16.59	16.61	313,043	-0.36(-2.14%)
Nov 21, 2002	16.61	16.99	16.61	16.97	321,909	+0.17(+1.04%)
Nov 20, 2002	16.68	16.80	16.52	16.80	481,362	-0.02(-0.12%)
Nov 19, 2002	16.80	16.98	16.80	16.82	115,979	+0.04(+0.21%)
Nov 18, 2002	17.03	17.19	16.78	16.78	271,714	+0.09(+0.54%)
Nov 15, 2002	16.39	16.75	16.39	16.69	399,705	+0.27(+1.66%)
Nov 14, 2002	16.24	16.42	15.95	16.42	900,803	+0.15(+0.95%)
Nov 13, 2002	16.22	16.43	16.08	16.26	920,109	-0.48(-2.88%)
Nov 12, 2002	16.99	17.02	16.71	16.75	771,381	-0.09(-0.54%)
Nov 11, 2002	17.01	17.17	16.82	16.84	261,560	-0.12(-0.70%)
Nov 08, 2002	16.80	17.13	16.80	16.96	522,692	+0.21(+1.25%)
Nov 07, 2002	16.85	16.86	16.64	16.75	136,143	-0.30(-1.76%)
Nov 06, 2002	16.57	17.06	16.57	17.05	695,874	+0.62(+3.74%)
Nov 05, 2002	16.78	16.78	16.37	16.43	495,663	-0.36(-2.16%)
Nov 04, 2002	16.78	16.95	16.77	16.80	636,812	+0.22(+1.35%)
Nov 01, 2002	16.17	16.57	15.95	16.57	287,301	+0.40(+2.46%)
Oct 31, 2002	16.54	16.57	16.17	16.17	111,116	-0.10(-0.64%)
Oct 30, 2002	16.19	16.32	16.12	16.28	171,036	-0.08(-0.51%)
Oct 29, 2002	16.12	16.36	15.80	16.36	239,680	+0.24(+1.52%)
Oct 28, 2002	16.60	16.60	16.12	16.12	319,192	-0.31(-1.92%)
Oct 25, 2002	16.33	16.44	16.33	16.43	407,142	-0.08(-0.47%)
Oct 24, 2002	16.64	16.64	16.17	16.51	42,902	+0.15(+0.90%)
Oct 23, 2002	16.45	16.45	16.08	16.36	576,033	+0.62(+3.91%)
Oct 22, 2002	15.52	15.90	15.52	15.75	306,035	-0.07(-0.44%)
Oct 21, 2002	15.65	15.87	15.50	15.82	14,300	-0.08(-0.53%)
Oct 18, 2002	15.54	16.09	15.54	15.90	435,886	+0.59(+3.84%)
Oct 17, 2002	14.96	15.44	14.96	15.31	564,879	+0.35(+2.34%)
Oct 16, 2002	15.17	15.20	14.73	14.96	384,260	-0.83(-5.27%)
Oct 15, 2002	15.03	15.82	15.03	15.80	924,113	+0.93(+6.26%)
Oct 14, 2002	14.68	14.94	14.66	14.87	299,314	-0.06(-0.42%)
Oct 11, 2002	14.68	15.03	14.68	14.93	295,453	+0.10(+0.71%)
Oct 10, 2002	14.68	14.94	14.51	14.82	190,628	-0.34(-2.21%)
Oct 09, 2002	15.36	15.41	15.16	15.16	431,310	-0.57(-3.64%)
Oct 08, 2002	15.45	15.82	15.45	15.73	265,278	+0.42(+2.74%)
Oct 07, 2002	15.38	15.62	15.28	15.31	343,360	-0.57(-3.57%)
Oct 04, 2002	16.19	16.19	15.82	15.88	445,468	+0.02(+0.13%)
Oct 03, 2002	15.54	16.08	15.50	15.86	184,765	+0.46(+3.00%)
Oct 02, 2002	15.38	15.68	15.38	15.40	381,257	-0.23(-1.48%)

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.