Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	14.76	14.89	14.71	14.89	188,157	+0.15(+1.00%)
Dec 30, 2002	14.60	14.81	14.54	14.74	184,011	+0.31(+2.13%)
Dec 27, 2002	14.72	14.72	14.33	14.43	195,173	-0.30(-2.02%)
Dec 26, 2002	14.74	14.96	14.68	14.73	107,154	+0.01(+0.04%)
Dec 24, 2002	14.88	14.89	14.73	14.73	81,322	-0.06(-0.38%)
Dec 23, 2002	14.66	14.83	14.62	14.78	434,356	-0.30(-2.00%)
Dec 20, 2002	14.77	15.09	14.77	15.08	374,082	+0.31(+2.10%)
Dec 19, 2002	14.90	15.02	14.72	14.77	303,603	-0.18(-1.22%)
Dec 18, 2002	15.07	15.12	14.84	14.95	223,875	-0.27(-1.77%)
Dec 17, 2002	15.38	15.50	15.15	15.22	552,991	-0.14(-0.92%)
Dec 16, 2002	15.25	15.47	15.12	15.36	337,088	+0.48(+3.24%)
Dec 13, 2002	15.04	15.04	14.84	14.88	229,934	-0.13(-0.84%)
Dec 12, 2002	14.99	15.15	14.98	15.01	153,714	-0.06(-0.42%)
Dec 11, 2002	15.00	15.26	15.00	15.07	354,309	-0.05(-0.33%)
Dec 10, 2002	15.12	15.13	14.95	15.12	292,122	+0.15(+0.98%)
Dec 09, 2002	15.26	15.27	14.91	14.97	166,471	-0.36(-2.37%)
Dec 06, 2002	15.28	15.47	15.15	15.34	1,764,851	+0.02(+0.12%)
Dec 05, 2002	15.50	15.60	15.18	15.32	293,078	-0.22(-1.41%)
Dec 04, 2002	15.31	15.58	15.31	15.54	151,482	+0.04(+0.24%)
Dec 03, 2002	15.50	15.62	15.44	15.50	315,402	-0.35(-2.20%)
Dec 02, 2002	16.08	16.08	15.73	15.85	215,264	+0.06(+0.38%)
Nov 29, 2002	15.74	15.89	15.73	15.79	114,488	+0.07(+0.42%)
Nov 27, 2002	15.53	15.72	15.49	15.72	426,064	+0.55(+3.64%)
Nov 26, 2002	15.59	15.60	15.16	15.17	678,960	-0.46(-2.95%)
Nov 25, 2002	15.75	15.79	15.59	15.63	169,979	-0.33(-2.04%)
Nov 22, 2002	15.96	16.00	15.85	15.96	254,490	-0.06(-0.37%)
Nov 21, 2002	15.84	16.02	15.70	16.02	414,265	+0.43(+2.78%)
Nov 20, 2002	15.35	15.58	15.29	15.58	99,819	+0.13(+0.85%)
Nov 19, 2002	15.46	15.58	15.33	15.45	463,696	-0.07(-0.44%)
Nov 18, 2002	15.76	15.76	15.51	15.52	310,619	-0.08(-0.52%)
Nov 15, 2002	15.40	15.60	15.29	15.60	409,162	+0.15(+0.97%)
Nov 14, 2002	15.40	15.45	15.24	15.45	497,500	+0.53(+3.53%)
Nov 13, 2002	14.98	15.17	14.80	14.93	128,521	-0.31(-2.04%)
Nov 12, 2002	15.05	15.30	15.02	15.24	119,910	+0.25(+1.67%)
Nov 11, 2002	14.97	15.16	14.86	14.99	446,793	-0.16(-1.06%)
Nov 08, 2002	15.25	15.28	15.05	15.15	281,598	-0.08(-0.54%)
Nov 07, 2002	15.34	15.34	15.14	15.23	114,488	-0.34(-2.20%)
Nov 06, 2002	15.37	15.59	15.19	15.57	354,947	+0.01(+0.06%)
Nov 05, 2002	15.37	15.67	15.37	15.56	465,928	+0.13(+0.87%)
Nov 04, 2002	15.36	15.47	15.33	15.42	698,733	+0.33(+2.18%)
Nov 01, 2002	14.80	15.12	14.77	15.10	64,419	+0.09(+0.61%)
Oct 31, 2002	14.99	15.10	14.83	15.00	357,180	+0.20(+1.38%)
Oct 30, 2002	14.51	14.82	14.44	14.80	277,452	+0.33(+2.28%)
Oct 29, 2002	14.88	14.88	14.29	14.47	382,692	-0.50(-3.35%)
Oct 28, 2002	15.01	15.11	14.85	14.97	167,428	+0.20(+1.34%)
Oct 25, 2002	14.53	14.86	14.53	14.78	127,309,152	+0.23(+1.57%)
Oct 24, 2002	14.78	14.78	14.53	14.55	204,421	-0.10(-0.68%)
Oct 23, 2002	14.64	14.69	14.36	14.65	229,934	-0.21(-1.41%)
Oct 22, 2002	14.96	15.03	14.78	14.86	95,354	-0.41(-2.69%)
Oct 21, 2002	14.96	15.27	14.79	15.27	1,754,008	+0.30(+1.99%)
Oct 18, 2002	14.78	15.13	14.74	14.97	1,543,527	-0.18(-1.16%)
Oct 17, 2002	15.25	15.25	14.90	15.15	1,071,221	+0.52(+3.54%)
Oct 16, 2002	14.78	14.89	14.62	14.63	700,009	-0.45(-2.97%)
Oct 15, 2002	14.86	15.09	14.71	15.08	4,376,730	+1.01(+7.18%)
Oct 14, 2002	14.23	14.28	14.05	14.07	3,268,197	-0.23(-1.58%)
Oct 11, 2002	14.12	14.42	14.02	14.29	5,651,416	+0.60(+4.40%)
Oct 10, 2002	13.28	13.78	13.24	13.69	3,913,672	+0.44(+3.34%)
Oct 09, 2002	13.19	13.37	13.11	13.25	256,404	-0.17(-1.29%)
Oct 08, 2002	13.56	13.64	13.25	13.42	191,984	-0.06(-0.42%)
Oct 07, 2002	13.63	13.73	13.42	13.48	186,562	-0.19(-1.42%)
Oct 04, 2002	14.05	14.06	13.56	13.67	166,152	-0.50(-3.54%)
Oct 03, 2002	14.30	14.44	14.07	14.17	155,947	+0.17(+1.19%)
Oct 02, 2002	14.08	14.36	14.01	14.01	129,796	-0.17(-1.17%)

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.