Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	17.16	18.04	17.16	17.80	243,800	+0.64(+3.73%)
Dec 30, 2002	17.05	17.25	16.95	17.16	186,600	+0.11(+0.65%)
Dec 27, 2002	17.43	17.43	17.05	17.05	94,900	-0.32(-1.87%)
Dec 26, 2002	17.23	17.52	17.23	17.38	200,300	+0.11(+0.67%)
Dec 24, 2002	17.30	17.37	17.19	17.26	77,200	-0.05(-0.29%)
Dec 23, 2002	17.37	17.47	17.07	17.31	306,900	-0.07(-0.37%)
Dec 20, 2002	17.95	18.00	17.11	17.38	718,600	-0.96(-5.24%)
Dec 19, 2002	18.23	18.38	18.15	18.34	210,900	+0.11(+0.60%)
Dec 18, 2002	18.40	18.40	18.09	18.23	187,000	-0.17(-0.95%)
Dec 17, 2002	18.32	18.57	18.32	18.40	211,600	-0.03(-0.16%)
Dec 16, 2002	18.06	18.45	18.05	18.43	268,000	+0.37(+2.05%)
Dec 13, 2002	17.95	18.23	17.75	18.06	170,900	+0.00(+0.00%)
Dec 12, 2002	17.98	18.15	17.86	18.06	185,100	+0.13(+0.75%)
Dec 11, 2002	17.95	18.09	17.73	17.93	239,100	+0.03(+0.14%)
Dec 10, 2002	17.80	18.05	17.79	17.90	321,700	+0.11(+0.62%)
Dec 09, 2002	18.02	18.07	17.75	17.79	212,900	-0.31(-1.71%)
Dec 06, 2002	17.86	18.22	17.75	18.10	185,100	+0.12(+0.64%)
Dec 05, 2002	18.14	18.18	17.95	17.98	366,900	-0.16(-0.85%)
Dec 04, 2002	17.70	18.25	17.56	18.14	325,400	+0.34(+1.91%)
Dec 03, 2002	18.32	18.32	17.70	17.80	413,000	-0.60(-3.26%)
Dec 02, 2002	18.95	18.95	18.32	18.40	737,300	+0.24(+1.35%)
Nov 29, 2002	17.68	18.40	17.68	18.16	384,700	+0.55(+3.12%)
Nov 27, 2002	16.77	17.65	16.77	17.61	491,600	+0.96(+5.77%)
Nov 26, 2002	16.59	16.90	16.52	16.64	296,100	+0.05(+0.33%)
Nov 25, 2002	16.20	16.68	16.02	16.59	288,000	+0.45(+2.76%)
Nov 22, 2002	16.11	16.32	15.95	16.14	142,900	-0.09(-0.55%)
Nov 21, 2002	16.12	16.40	15.86	16.23	485,400	+0.21(+1.34%)
Nov 20, 2002	15.71	16.07	15.53	16.02	148,000	+0.27(+1.71%)
Nov 19, 2002	15.85	16.14	15.71	15.75	158,100	-0.15(-0.94%)
Nov 18, 2002	16.35	16.41	15.78	15.90	291,800	-0.45(-2.75%)
Nov 15, 2002	16.02	16.45	15.97	16.35	437,100	+0.33(+2.03%)
Nov 14, 2002	15.66	16.12	15.66	16.02	496,000	+0.49(+3.15%)
Nov 13, 2002	15.55	15.70	15.43	15.54	264,500	-0.04(-0.22%)
Nov 12, 2002	15.60	15.82	15.50	15.57	167,100	-0.02(-0.13%)
Nov 11, 2002	15.75	16.05	15.57	15.59	137,700	-0.40(-2.50%)
Nov 08, 2002	16.12	16.16	15.62	15.99	163,500	-0.13(-0.84%)
Nov 07, 2002	16.73	16.73	16.07	16.12	238,700	-0.54(-3.21%)
Nov 06, 2002	16.53	16.94	16.23	16.66	198,600	+0.19(+1.15%)
Nov 05, 2002	16.46	16.52	16.25	16.47	242,000	-0.18(-1.08%)
Nov 04, 2002	16.48	16.88	16.25	16.65	441,900	+0.52(+3.22%)
Nov 01, 2002	15.14	16.27	15.07	16.13	714,200	+0.98(+6.50%)
Oct 31, 2002	14.93	15.50	14.93	15.14	350,000	+0.29(+1.95%)
Oct 30, 2002	14.57	15.15	14.57	14.86	301,900	+0.36(+2.45%)
Oct 29, 2002	14.65	14.90	14.40	14.50	312,900	-0.13(-0.92%)
Oct 28, 2002	14.88	15.05	14.57	14.63	366,000	-0.04(-0.27%)
Oct 25, 2002	14.25	14.71	14.20	14.68	241,200	+0.44(+3.09%)
Oct 24, 2002	14.70	14.85	14.23	14.23	215,200	-0.39(-2.67%)
Oct 23, 2002	14.73	15.01	14.47	14.62	407,500	-0.15(-1.02%)
Oct 22, 2002	15.07	15.07	14.62	14.78	188,500	-0.32(-2.12%)
Oct 21, 2002	14.72	15.18	14.40	15.10	165,400	+0.32(+2.17%)
Oct 18, 2002	15.00	15.15	14.64	14.78	164,300	-0.48(-3.15%)
Oct 17, 2002	14.57	15.35	14.57	15.26	280,100	+0.98(+6.87%)
Oct 16, 2002	14.93	15.01	14.24	14.28	186,200	-0.73(-4.87%)
Oct 15, 2002	14.70	15.01	14.70	15.01	302,800	+0.63(+4.38%)
Oct 14, 2002	14.56	14.71	14.24	14.38	320,000	-0.19(-1.27%)
Oct 11, 2002	14.50	14.89	14.40	14.56	244,200	+0.50(+3.52%)
Oct 10, 2002	13.32	14.06	13.17	14.06	300,900	+0.92(+7.00%)
Oct 09, 2002	13.78	13.81	13.05	13.14	1,280,000	-0.66(-4.78%)
Oct 08, 2002	13.65	13.96	13.25	13.80	389,700	+0.23(+1.69%)
Oct 07, 2002	14.26	14.33	13.50	13.57	20,000	-0.69(-4.80%)
Oct 04, 2002	15.00	15.08	14.00	14.26	453,400	-0.64(-4.30%)
Oct 03, 2002	15.32	15.50	14.90	14.90	294,700	-0.50(-3.25%)
Oct 02, 2002	15.75	16.09	15.40	15.40	304,700	-0.45(-2.84%)

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.