Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	13.45	13.67	13.40	13.67	665,791	+0.20(+1.46%)
Dec 30, 2002	13.29	13.51	13.12	13.47	871,858	+0.13(+1.00%)
Dec 27, 2002	13.50	13.56	13.34	13.34	620,167	-0.16(-1.15%)
Dec 26, 2002	13.63	13.70	13.47	13.49	771,226	-0.17(-1.27%)
Dec 24, 2002	13.92	13.92	13.65	13.67	391,397	-0.26(-1.84%)
Dec 23, 2002	13.70	13.95	13.64	13.92	851,557	+0.22(+1.64%)
Dec 20, 2002	14.03	14.18	13.56	13.70	1,641,775	-0.33(-2.35%)
Dec 19, 2002	14.45	14.51	13.88	14.03	1,663,386	-0.31(-2.17%)
Dec 18, 2002	14.11	14.38	13.81	14.34	2,020,512	+0.23(+1.66%)
Dec 17, 2002	13.97	14.16	13.88	14.11	967,034	+0.14(+1.02%)
Dec 16, 2002	13.86	13.97	13.81	13.96	1,412,568	+0.11(+0.76%)
Dec 13, 2002	14.53	14.61	13.77	13.86	1,623,656	-0.29(-2.04%)
Dec 12, 2002	14.53	14.61	14.02	14.15	1,636,536	-0.36(-2.49%)
Dec 11, 2002	14.38	14.68	14.36	14.51	1,545,944	+0.14(+0.96%)
Dec 10, 2002	14.96	14.98	14.33	14.37	1,843,913	-0.34(-2.33%)
Dec 09, 2002	14.66	14.96	14.57	14.71	1,700,714	+0.05(+0.34%)
Dec 06, 2002	14.38	14.86	14.38	14.66	2,435,485	+0.28(+1.97%)
Dec 05, 2002	14.11	14.48	13.99	14.38	2,551,398	+0.27(+1.95%)
Dec 04, 2002	12.48	14.32	12.44	14.11	3,598,327	+1.26(+9.77%)
Dec 03, 2002	13.21	13.54	12.83	12.85	2,600,514	-0.43(-3.24%)
Dec 02, 2002	14.02	14.26	13.24	13.28	1,939,743	-0.53(-3.85%)
Nov 29, 2002	13.74	13.91	13.69	13.81	728,222	+0.12(+0.87%)
Nov 27, 2002	13.54	13.97	13.54	13.69	1,529,573	+0.26(+1.94%)
Nov 26, 2002	13.17	13.73	13.17	13.43	2,607,063	+0.27(+2.02%)
Nov 25, 2002	13.89	13.89	13.06	13.17	3,685,862	-0.71(-5.15%)
Nov 22, 2002	14.64	14.64	13.72	13.88	2,922,495	-0.72(-4.93%)
Nov 21, 2002	15.16	15.20	14.13	14.60	2,470,630	-0.50(-3.31%)
Nov 20, 2002	15.22	15.37	14.92	15.10	2,479,143	-0.11(-0.69%)
Nov 19, 2002	15.58	15.80	14.98	15.20	3,147,554	-0.37(-2.38%)
Nov 18, 2002	15.37	15.68	15.31	15.58	4,243,380	+0.62(+4.17%)
Nov 15, 2002	14.29	14.98	14.20	14.95	2,165,676	+0.66(+4.61%)
Nov 14, 2002	14.21	14.49	13.97	14.29	2,641,553	+0.22(+1.60%)
Nov 13, 2002	14.20	14.46	13.72	14.07	4,003,041	+0.23(+1.69%)
Nov 12, 2002	13.00	13.99	12.96	13.83	6,356,012	+0.97(+7.55%)
Nov 11, 2002	13.37	13.78	12.71	12.86	5,359,290	-0.50(-3.77%)
Nov 08, 2002	14.20	14.20	12.83	13.37	12,216,501	-2.64(-16.49%)
Nov 07, 2002	15.88	16.28	15.70	16.01	1,362,361	+0.13(+0.84%)
Nov 06, 2002	15.69	16.38	15.63	15.87	2,468,884	+0.07(+0.46%)
Nov 05, 2002	16.26	16.40	15.16	15.80	4,764,444	-0.84(-5.06%)
Nov 04, 2002	17.18	17.26	16.58	16.64	1,404,491	-0.20(-1.17%)
Nov 01, 2002	16.70	17.04	16.31	16.84	4,858,091	+0.12(+0.71%)
Oct 31, 2002	17.96	18.00	15.85	16.72	8,350,983	-1.12(-6.29%)
Oct 30, 2002	18.07	18.20	17.70	17.84	1,103,466	-0.14(-0.76%)
Oct 29, 2002	18.05	18.12	17.77	17.98	1,682,595	+0.02(+0.13%)
Oct 28, 2002	18.74	18.74	17.59	17.96	2,370,870	-0.90(-4.76%)
Oct 25, 2002	18.72	18.97	18.51	18.86	1,256,489	+0.08(+0.41%)
Oct 24, 2002	18.92	19.03	18.37	18.78	2,180,738	-0.08(-0.44%)
Oct 23, 2002	18.20	18.86	17.93	18.86	2,211,735	+0.55(+3.00%)
Oct 22, 2002	18.29	18.72	18.18	18.31	1,200,825	+0.07(+0.40%)
Oct 21, 2002	18.28	18.44	17.68	18.24	1,181,615	+0.07(+0.40%)
Oct 18, 2002	17.57	18.21	17.30	18.16	1,679,321	+0.59(+3.36%)
Oct 17, 2002	18.28	18.47	17.41	17.57	1,943,454	-0.45(-2.52%)
Oct 16, 2002	18.14	18.39	17.97	18.03	1,476,528	-0.16(-0.88%)
Oct 15, 2002	18.19	18.29	17.87	18.19	1,371,311	+0.50(+2.85%)
Oct 14, 2002	17.48	17.85	17.32	17.68	1,464,740	+0.21(+1.18%)
Oct 11, 2002	18.26	18.26	17.41	17.48	1,793,924	-0.31(-1.73%)
Oct 10, 2002	18.23	18.30	17.40	17.78	1,786,721	-0.24(-1.32%)
Oct 09, 2002	17.89	18.32	17.77	18.02	1,394,886	+0.06(+0.36%)
Oct 08, 2002	17.68	18.03	17.47	17.96	2,051,291	+0.38(+2.16%)
Oct 07, 2002	17.09	17.93	17.03	17.58	1,467,796	+0.49(+2.87%)
Oct 04, 2002	17.41	17.42	17.00	17.09	1,414,314	-0.32(-1.84%)
Oct 03, 2002	17.04	17.61	16.96	17.41	2,407,762	+0.43(+2.54%)
Oct 02, 2002	16.72	17.22	16.72	16.98	1,552,057	+0.03(+0.19%)

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.