Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	14.32	14.37	14.16	14.16	218,475	-0.14(-0.97%)
Dec 30, 2002	14.24	14.30	14.07	14.30	183,533	+0.06(+0.39%)
Dec 27, 2002	14.19	14.38	14.09	14.24	108,067	+0.06(+0.39%)
Dec 26, 2002	14.30	14.34	14.14	14.19	106,626	-0.09(-0.62%)
Dec 24, 2002	14.21	14.23	14.15	14.27	73,665	+0.01(+0.08%)
Dec 23, 2002	14.16	14.30	14.09	14.26	133,643	+0.08(+0.55%)
Dec 20, 2002	14.08	14.21	14.00	14.19	131,121	+0.11(+0.79%)
Dec 19, 2002	13.97	14.21	13.89	14.07	209,830	+0.08(+0.56%)
Dec 18, 2002	14.21	14.21	13.91	14.00	164,081	-0.19(-1.33%)
Dec 17, 2002	14.30	14.39	14.10	14.19	131,121	-0.22(-1.54%)
Dec 16, 2002	14.05	14.41	14.03	14.41	221,717	+0.31(+2.17%)
Dec 13, 2002	14.21	14.49	14.10	14.10	132,742	-0.33(-2.31%)
Dec 12, 2002	14.19	14.52	14.19	14.44	151,834	+0.19(+1.37%)
Dec 11, 2002	14.36	14.47	14.24	14.24	175,969	-0.12(-0.81%)
Dec 10, 2002	14.41	14.42	14.24	14.36	159,759	+0.09(+0.62%)
Dec 09, 2002	14.24	14.40	14.14	14.27	187,136	+0.14(+0.98%)
Dec 06, 2002	14.11	14.28	14.05	14.13	132,742	+0.05(+0.36%)
Dec 05, 2002	13.97	14.18	13.90	14.08	166,603	+0.12(+0.84%)
Dec 04, 2002	14.03	14.11	13.88	13.96	160,119	-0.08(-0.59%)
Dec 03, 2002	14.22	14.22	14.02	14.05	331,045	-0.19(-1.33%)
Dec 02, 2002	14.01	14.24	13.94	14.24	118,873	+0.21(+1.50%)
Nov 29, 2002	14.16	14.16	13.96	14.02	68,262	-0.11(-0.75%)
Nov 27, 2002	13.82	14.13	13.75	14.13	157,958	+0.32(+2.29%)
Nov 26, 2002	13.82	13.83	13.60	13.81	183,353	-0.01(-0.04%)
Nov 25, 2002	13.64	13.87	13.61	13.82	248,194	+0.02(+0.12%)
Nov 22, 2002	13.55	13.82	13.45	13.80	240,449	+0.19(+1.39%)
Nov 21, 2002	13.60	13.70	13.39	13.61	198,123	+0.02(+0.16%)
Nov 20, 2002	13.44	13.59	13.36	13.59	154,716	+0.25(+1.87%)
Nov 19, 2002	13.46	13.49	13.33	13.34	144,990	-0.01(-0.04%)
Nov 18, 2002	13.41	13.61	13.33	13.35	150,933	-0.20(-1.47%)
Nov 15, 2002	13.80	13.80	13.55	13.55	153,275	-0.06(-0.41%)
Nov 14, 2002	13.17	13.60	13.17	13.60	160,479	+0.39(+2.94%)
Nov 13, 2002	13.33	13.36	13.17	13.21	145,350	+0.00(+0.00%)
Nov 12, 2002	13.13	13.28	13.01	13.21	149,312	+0.25(+1.93%)
Nov 11, 2002	13.33	13.33	12.96	12.96	185,695	-0.31(-2.34%)
Nov 08, 2002	13.24	13.28	13.05	13.28	214,693	+0.06(+0.46%)
Nov 07, 2002	13.45	13.45	13.20	13.21	176,869	-0.28(-2.10%)
Nov 06, 2002	13.83	13.83	13.44	13.50	245,672	-0.33(-2.37%)
Nov 05, 2002	13.69	13.87	13.50	13.82	84,472	+0.18(+1.34%)
Nov 04, 2002	13.58	13.71	13.52	13.64	114,010	+0.17(+1.28%)
Nov 01, 2002	13.33	13.47	13.27	13.47	158,138	+0.10(+0.75%)
Oct 31, 2002	13.46	13.57	13.37	13.37	128,599	-0.06(-0.45%)
Oct 30, 2002	13.33	13.45	13.28	13.43	104,825	+0.09(+0.71%)
Oct 29, 2002	13.34	13.43	13.16	13.34	110,948	-0.06(-0.41%)
Oct 28, 2002	13.46	13.60	13.35	13.39	106,085	-0.16(-1.15%)
Oct 25, 2002	13.34	13.55	13.31	13.55	100,682	+0.23(+1.71%)
Oct 24, 2002	13.13	13.40	13.13	13.32	117,613	+0.19(+1.44%)
Oct 23, 2002	12.93	13.18	12.85	13.13	199,924	+0.17(+1.28%)
Oct 22, 2002	13.23	13.26	12.96	12.96	66,281	-0.34(-2.55%)
Oct 21, 2002	13.60	13.60	13.16	13.30	86,994	-0.23(-1.68%)
Oct 18, 2002	13.61	13.71	13.34	13.53	113,290	+0.04(+0.29%)
Oct 17, 2002	13.26	13.49	13.26	13.49	111,129	+0.29(+2.19%)
Oct 16, 2002	13.44	13.47	13.05	13.20	124,277	-0.19(-1.41%)
Oct 15, 2002	13.13	13.46	13.13	13.39	149,492	+0.25(+1.90%)
Oct 14, 2002	13.41	13.46	13.14	13.14	95,639	-0.27(-1.99%)
Oct 11, 2002	13.08	13.63	13.08	13.41	133,643	+0.31(+2.33%)
Oct 10, 2002	12.55	13.10	12.35	13.10	248,014	+0.27(+2.08%)
Oct 09, 2002	13.42	13.43	12.83	12.84	140,847	-0.64(-4.74%)
Oct 08, 2002	13.34	13.47	13.23	13.47	209,289	+0.03(+0.21%)
Oct 07, 2002	13.81	13.81	13.33	13.45	167,143	-0.42(-3.04%)
Oct 04, 2002	14.04	14.04	13.81	13.87	109,508	-0.23(-1.61%)
Oct 03, 2002	13.95	14.15	13.95	14.10	103,744	+0.14(+1.03%)
Oct 02, 2002	14.26	14.30	13.91	13.95	121,575	-0.32(-2.22%)

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.