Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	13.24	13.52	13.19	13.38	240,796	+0.05(+0.36%)
Dec 30, 2002	13.33	13.62	13.25	13.33	292,148	-0.10(-0.71%)
Dec 27, 2002	14.05	14.05	13.33	13.43	161,616	-0.57(-4.08%)
Dec 26, 2002	14.24	14.24	13.94	14.00	110,579	-0.23(-1.61%)
Dec 24, 2002	13.91	14.23	13.87	14.23	59,332	+0.29(+2.05%)
Dec 23, 2002	14.00	14.09	13.80	13.94	103,333	-0.10(-0.75%)
Dec 20, 2002	13.66	14.17	13.62	14.05	177,998	+0.48(+3.51%)
Dec 19, 2002	13.43	14.01	13.38	13.57	209,607	-0.05(-0.35%)
Dec 18, 2002	13.54	13.65	13.46	13.62	95,247	+0.08(+0.56%)
Dec 17, 2002	13.90	13.90	13.47	13.54	176,423	-0.45(-3.20%)
Dec 16, 2002	13.65	14.05	13.57	13.99	274,086	+0.35(+2.58%)
Dec 13, 2002	13.75	13.76	13.62	13.64	255,288	-0.12(-0.90%)
Dec 12, 2002	13.33	13.76	13.33	13.76	305,695	+0.39(+2.92%)
Dec 11, 2002	13.62	13.65	13.34	13.37	127,276	-0.29(-2.09%)
Dec 10, 2002	13.66	13.86	13.50	13.66	240,376	+0.02(+0.14%)
Dec 09, 2002	13.71	13.95	13.57	13.64	95,352	-0.13(-0.97%)
Dec 06, 2002	13.47	13.81	13.42	13.77	122,761	+0.20(+1.47%)
Dec 05, 2002	13.71	13.76	13.57	13.57	363,453	-0.12(-0.90%)
Dec 04, 2002	13.90	14.12	13.68	13.69	247,727	-0.29(-2.04%)
Dec 03, 2002	14.23	14.28	13.88	13.98	179,153	-0.25(-1.74%)
Dec 02, 2002	13.66	14.26	13.66	14.23	212,653	+0.66(+4.84%)
Nov 29, 2002	13.92	14.00	13.57	13.57	56,077	-0.19(-1.38%)
Nov 27, 2002	13.70	14.00	13.57	13.76	258,019	+0.15(+1.12%)
Nov 26, 2002	13.24	13.61	13.14	13.61	347,805	+0.28(+2.07%)
Nov 25, 2002	13.28	13.42	12.96	13.33	326,908	+0.00(+0.00%)
Nov 22, 2002	12.48	13.42	12.47	13.33	300,234	+0.19(+1.45%)
Nov 21, 2002	13.42	13.82	13.07	13.14	273,561	-0.25(-1.85%)
Nov 20, 2002	13.36	13.53	13.17	13.39	364,818	+0.03(+0.21%)
Nov 19, 2002	13.29	13.51	12.87	13.36	602,359	+0.07(+0.50%)
Nov 18, 2002	13.43	13.55	13.28	13.29	691,201	+0.30(+2.27%)
Nov 15, 2002	12.63	13.04	12.63	13.00	344,025	+0.34(+2.71%)
Nov 14, 2002	12.38	12.70	12.38	12.66	421,000	+0.32(+2.63%)
Nov 13, 2002	12.05	12.44	12.05	12.33	459,435	+0.19(+1.57%)
Nov 12, 2002	11.86	12.69	11.82	12.14	579,781	+0.43(+3.66%)
Nov 11, 2002	11.91	12.07	11.63	11.71	630,818	-0.24(-1.99%)
Nov 08, 2002	11.86	12.04	11.86	11.95	330,793	+0.02(+0.16%)
Nov 07, 2002	12.00	12.05	11.86	11.93	381,830	-0.07(-0.56%)
Nov 06, 2002	12.11	12.13	11.95	12.00	679,019	+0.19(+1.61%)
Nov 05, 2002	12.02	12.22	11.66	11.81	1,478,700	+0.03(+0.24%)
Nov 04, 2002	12.00	12.05	11.67	11.78	1,281,799	+0.59(+5.28%)
Nov 01, 2002	10.76	11.29	10.67	11.19	967,597	+0.66(+6.24%)
Oct 31, 2002	11.81	12.05	10.47	10.53	1,533,937	-1.28(-10.81%)
Oct 30, 2002	11.76	11.90	11.67	11.81	825,619	-0.12(-1.04%)
Oct 29, 2002	11.90	12.40	11.67	11.93	721,550	-0.47(-3.76%)
Oct 28, 2002	12.86	13.19	12.39	12.40	344,340	-0.46(-3.55%)
Oct 25, 2002	13.14	13.19	12.66	12.86	647,725	+0.22(+1.73%)
Oct 24, 2002	12.48	13.09	12.47	12.64	709,578	+0.22(+1.76%)
Oct 23, 2002	13.00	13.02	12.09	12.42	877,390	-0.50(-3.91%)
Oct 22, 2002	13.33	13.33	12.25	12.92	1,434,384	-0.50(-3.76%)
Oct 21, 2002	14.38	14.47	13.23	13.43	1,259,536	-1.31(-8.91%)
Oct 18, 2002	15.00	15.04	14.71	14.74	214,963	-0.25(-1.65%)
Oct 17, 2002	15.14	15.32	14.99	14.99	472,457	+0.14(+0.96%)
Oct 16, 2002	15.71	15.71	14.66	14.85	420,055	-1.03(-6.48%)
Oct 15, 2002	15.81	16.25	15.81	15.87	482,118	+0.61(+3.99%)
Oct 14, 2002	15.11	15.33	14.84	15.26	592,593	+0.16(+1.07%)
Oct 11, 2002	14.05	15.57	14.05	15.10	447,149	+1.09(+7.74%)
Oct 10, 2002	15.43	15.44	13.68	14.02	1,206,084	-1.60(-10.24%)
Oct 09, 2002	15.99	15.99	14.99	15.62	941,974	-0.36(-2.26%)
Oct 08, 2002	15.76	16.43	15.63	15.98	368,283	+0.22(+1.39%)
Oct 07, 2002	16.18	16.18	15.59	15.76	227,670	-0.42(-2.59%)
Oct 04, 2002	16.22	16.22	15.72	16.18	418,900	-0.05(-0.29%)
Oct 03, 2002	16.33	16.43	15.96	16.23	918,556	-0.44(-2.63%)
Oct 02, 2002	17.25	17.25	16.28	16.66	1,240,318	-1.04(-5.86%)

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.