Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	13.05	13.05	12.82	12.82	15,424	-0.29(-2.22%)
Dec 30, 2002	13.18	13.22	12.93	13.11	14,873	-0.15(-1.10%)
Dec 27, 2002	13.58	13.58	13.22	13.25	32,087	-0.29(-2.15%)
Dec 26, 2002	13.51	13.58	13.50	13.54	15,011	+0.07(+0.54%)
Dec 24, 2002	13.06	13.47	13.05	13.47	20,932	+0.41(+3.17%)
Dec 23, 2002	13.24	13.60	12.99	13.06	15,286	-0.10(-0.77%)
Dec 20, 2002	13.09	13.16	12.93	13.16	14,735	+0.14(+1.06%)
Dec 19, 2002	12.53	13.02	12.53	13.02	15,561	+0.42(+3.34%)
Dec 18, 2002	12.93	12.93	12.60	12.60	13,771	-0.36(-2.80%)
Dec 17, 2002	12.89	12.96	12.89	12.96	4,682	+0.00(+0.00%)
Dec 16, 2002	13.14	13.14	12.73	12.96	36,219	-0.17(-1.33%)
Dec 13, 2002	13.51	13.51	12.98	13.14	19,418	-0.41(-3.05%)
Dec 12, 2002	13.47	13.56	13.47	13.55	3,442	-0.02(-0.16%)
Dec 11, 2002	13.54	13.65	13.51	13.57	1,790	-0.04(-0.32%)
Dec 10, 2002	13.69	13.75	13.54	13.61	14,047	-0.13(-0.95%)
Dec 09, 2002	13.81	13.81	13.69	13.75	4,957	-0.09(-0.63%)
Dec 06, 2002	13.81	13.91	13.76	13.83	15,286	+0.00(+0.00%)
Dec 05, 2002	13.72	13.87	13.67	13.83	4,406	+0.07(+0.53%)
Dec 04, 2002	13.61	13.83	13.61	13.76	19,418	+0.15(+1.07%)
Dec 03, 2002	13.69	13.72	13.61	13.61	25,477	-0.11(-0.79%)
Dec 02, 2002	13.78	13.88	13.65	13.72	7,574	-0.05(-0.37%)
Nov 29, 2002	13.69	13.83	13.69	13.77	14,322	+0.12(+0.90%)
Nov 27, 2002	13.48	13.80	13.48	13.65	56,739	+0.18(+1.35%)
Nov 26, 2002	13.61	13.69	13.47	13.47	39,524	-0.09(-0.64%)
Nov 25, 2002	13.60	13.69	13.54	13.56	15,148	+0.01(+0.05%)
Nov 22, 2002	13.63	13.72	13.49	13.55	6,472	-0.04(-0.32%)
Nov 21, 2002	13.52	13.72	13.52	13.59	19,004	+0.07(+0.48%)
Nov 20, 2002	13.43	13.58	13.43	13.53	63,074	+0.16(+1.20%)
Nov 19, 2002	13.25	13.43	13.25	13.37	37,458	+0.12(+0.88%)
Nov 18, 2002	13.25	13.32	13.18	13.25	140,057	+0.04(+0.27%)
Nov 15, 2002	13.25	13.36	13.18	13.22	51,230	-0.01(-0.06%)
Nov 14, 2002	13.21	13.23	13.18	13.22	4,131	+0.04(+0.33%)
Nov 13, 2002	13.30	13.30	13.18	13.18	5,095	-0.12(-0.93%)
Nov 12, 2002	13.42	13.58	13.30	13.30	15,699	-0.09(-0.70%)
Nov 11, 2002	13.54	13.54	13.40	13.40	4,820	-0.22(-1.60%)
Nov 08, 2002	13.85	13.85	13.61	13.61	1,928	-0.24(-1.73%)
Nov 07, 2002	14.05	14.05	13.83	13.85	2,341	-0.23(-1.65%)
Nov 06, 2002	14.04	14.12	13.99	14.09	2,892	+0.11(+0.78%)
Nov 05, 2002	14.02	14.02	13.98	13.98	826	-0.11(-0.77%)
Nov 04, 2002	13.79	14.14	13.79	14.09	6,748	+0.33(+2.37%)
Nov 01, 2002	13.58	13.76	13.47	13.76	10,053	+0.15(+1.07%)
Oct 31, 2002	13.61	13.65	13.58	13.61	10,053	+0.00(+0.00%)
Oct 30, 2002	13.73	13.87	13.61	13.61	7,436	-0.11(-0.79%)
Oct 29, 2002	13.72	13.76	13.51	13.72	12,119	+0.11(+0.80%)
Oct 28, 2002	13.36	13.61	13.36	13.61	3,167	+0.19(+1.41%)
Oct 25, 2002	13.08	13.43	13.08	13.43	3,856	+0.32(+2.44%)
Oct 24, 2002	13.24	13.24	13.11	13.11	5,508	-0.14(-1.04%)
Oct 23, 2002	13.22	13.24	13.14	13.24	4,269	-0.01(-0.05%)
Oct 22, 2002	13.32	13.32	13.25	13.25	55,086	-0.11(-0.82%)
Oct 21, 2002	13.32	13.36	13.32	13.36	550	+0.01(+0.05%)
Oct 18, 2002	13.43	13.51	13.07	13.35	36,908	-0.01(-0.05%)
Oct 17, 2002	13.18	13.36	13.18	13.36	1,790	+0.15(+1.10%)
Oct 16, 2002	13.36	13.36	13.01	13.22	16,250	-0.18(-1.36%)
Oct 15, 2002	13.14	13.65	13.14	13.40	23,824	+0.33(+2.50%)
Oct 14, 2002	13.18	13.18	12.85	13.07	16,663	-0.16(-1.21%)
Oct 11, 2002	13.07	13.40	13.07	13.23	55,499	+0.16(+1.22%)
Oct 10, 2002	12.71	13.00	12.63	13.07	6,334	+0.36(+2.86%)
Oct 09, 2002	13.07	13.07	12.42	12.71	19,280	-0.36(-2.78%)
Oct 08, 2002	13.25	13.29	13.03	13.07	27,818	-0.16(-1.21%)
Oct 07, 2002	13.65	13.65	13.22	13.23	12,945	-0.57(-4.10%)
Oct 04, 2002	14.73	14.73	13.61	13.80	73,540	-0.93(-6.31%)
Oct 03, 2002	14.89	14.95	14.67	14.73	1,845,404	-0.09(-0.59%)
Oct 02, 2002	15.18	15.18	14.81	14.81	27,130	-0.31(-2.06%)

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.