Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	15.65	15.76	15.49	15.72	1,809,474	+0.08(+0.49%)
Dec 30, 2002	15.50	15.74	15.50	15.65	1,676,961	+0.16(+1.02%)
Dec 27, 2002	15.60	15.80	15.41	15.49	1,298,139	-0.28(-1.78%)
Dec 26, 2002	15.98	16.03	15.70	15.77	937,628	-0.24(-1.47%)
Dec 24, 2002	15.99	16.04	15.94	16.00	1,138,228	+0.01(+0.09%)
Dec 23, 2002	15.73	16.04	15.71	15.99	1,483,956	+0.26(+1.64%)
Dec 20, 2002	15.65	15.86	15.63	15.73	2,211,218	+0.20(+1.31%)
Dec 19, 2002	15.59	15.70	15.47	15.53	1,354,291	-0.04(-0.28%)
Dec 18, 2002	15.81	15.83	15.46	15.57	1,637,221	-0.23(-1.47%)
Dec 17, 2002	16.02	16.04	15.73	15.80	1,484,363	-0.23(-1.45%)
Dec 16, 2002	15.91	16.10	15.83	16.04	2,374,249	+0.37(+2.35%)
Dec 13, 2002	15.85	15.92	15.61	15.67	2,164,967	-0.18(-1.16%)
Dec 12, 2002	15.72	15.94	15.55	15.85	3,843,421	+0.39(+2.53%)
Dec 11, 2002	15.55	15.66	15.35	15.46	1,294,613	-0.09(-0.57%)
Dec 10, 2002	15.22	15.60	15.18	15.55	1,587,715	+0.37(+2.40%)
Dec 09, 2002	15.41	15.54	15.17	15.18	1,504,572	-0.10(-0.63%)
Dec 06, 2002	15.04	15.31	14.97	15.28	1,328,385	+0.24(+1.62%)
Dec 05, 2002	15.15	15.17	14.92	15.04	1,575,101	-0.02(-0.15%)
Dec 04, 2002	15.41	15.44	15.01	15.06	2,361,635	-0.35(-2.27%)
Dec 03, 2002	15.46	15.72	15.30	15.41	2,027,029	-0.06(-0.36%)
Dec 02, 2002	15.53	15.60	15.21	15.46	1,810,288	-0.06(-0.40%)
Nov 29, 2002	15.50	15.64	15.45	15.53	681,011	+0.15(+0.98%)
Nov 27, 2002	15.19	15.44	15.19	15.38	1,268,571	+0.48(+3.19%)
Nov 26, 2002	15.03	15.03	14.75	14.90	1,774,481	-0.13(-0.88%)
Nov 25, 2002	15.04	15.15	14.91	15.03	1,238,868	-0.08(-0.51%)
Nov 22, 2002	15.36	15.37	15.06	15.11	2,522,224	-0.36(-2.36%)
Nov 21, 2002	15.40	15.48	15.24	15.48	1,524,103	+0.15(+0.96%)
Nov 20, 2002	14.83	15.37	14.75	15.33	1,783,162	+0.59(+3.98%)
Nov 19, 2002	14.73	15.04	14.68	14.74	1,208,351	-0.12(-0.79%)
Nov 18, 2002	14.86	14.86	14.64	14.86	1,109,881	+0.20(+1.38%)
Nov 15, 2002	14.52	14.72	14.45	14.66	1,022,263	+0.14(+0.96%)
Nov 14, 2002	14.30	14.56	14.26	14.52	2,076,399	+0.37(+2.58%)
Nov 13, 2002	14.64	14.78	14.03	14.15	1,627,048	-0.48(-3.28%)
Nov 12, 2002	14.76	14.82	14.57	14.63	1,268,300	-0.10(-0.65%)
Nov 11, 2002	15.01	15.15	14.68	14.73	1,128,327	-0.28(-1.89%)
Nov 08, 2002	14.75	15.05	14.75	15.01	2,027,707	-0.20(-1.33%)
Nov 07, 2002	15.32	15.37	15.09	15.21	1,223,134	-0.11(-0.72%)
Nov 06, 2002	15.52	15.52	15.09	15.32	1,722,669	-0.00(-0.02%)
Nov 05, 2002	15.56	15.64	15.17	15.33	1,421,158	-0.16(-1.02%)
Nov 04, 2002	15.54	15.68	15.41	15.49	2,868,358	+0.00(+0.00%)
Nov 01, 2002	15.19	15.51	15.19	15.49	1,432,280	+0.30(+1.97%)
Oct 31, 2002	15.32	15.49	15.08	15.19	2,891,958	+0.07(+0.49%)
Oct 30, 2002	14.65	15.21	14.65	15.11	40,689	+0.60(+4.17%)
Oct 29, 2002	14.97	14.97	14.43	14.51	1,960,433	-0.50(-3.34%)
Oct 28, 2002	14.97	15.29	14.67	15.01	1,532,648	+0.17(+1.17%)
Oct 25, 2002	15.11	15.11	14.76	14.84	2,258,147	-0.28(-1.83%)
Oct 24, 2002	15.16	15.31	14.97	15.11	2,086,029	-0.02(-0.15%)
Oct 23, 2002	14.58	15.20	14.56	15.14	2,027,978	+0.56(+3.82%)
Oct 22, 2002	14.91	14.92	14.31	14.58	1,904,281	-0.52(-3.42%)
Oct 21, 2002	14.76	15.22	14.72	15.10	1,537,938	+0.26(+1.74%)
Oct 18, 2002	14.75	15.00	14.65	14.84	1,543,770	-0.11(-0.74%)
Oct 17, 2002	14.49	14.95	14.35	14.95	2,196,570	+0.82(+5.82%)
Oct 16, 2002	14.35	14.45	14.03	14.13	1,681,844	-0.22(-1.54%)
Oct 15, 2002	14.47	14.58	14.31	14.35	1,960,298	+0.21(+1.51%)
Oct 14, 2002	13.58	14.26	13.53	14.13	2,526,700	+0.56(+4.13%)
Oct 11, 2002	13.33	13.67	13.33	13.57	2,077,213	+0.24(+1.80%)
Oct 10, 2002	12.92	13.37	12.81	13.33	1,806,355	+0.32(+2.44%)
Oct 09, 2002	13.40	13.53	12.96	13.02	2,227,087	-0.56(-4.13%)
Oct 08, 2002	13.71	13.77	13.31	13.58	1,356,326	-0.14(-0.99%)
Oct 07, 2002	13.95	14.17	13.66	13.71	1,275,082	-0.19(-1.35%)
Oct 04, 2002	14.34	14.36	13.66	13.90	2,368,281	-0.20(-1.39%)
Oct 03, 2002	14.39	14.43	13.92	14.10	2,488,587	-0.35(-2.42%)
Oct 02, 2002	14.37	14.93	14.25	14.45	2,692,171	+0.07(+0.49%)

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.