Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	13.49	13.71	13.44	13.71	663,823	+0.20(+1.46%)
Dec 30, 2002	13.32	13.55	13.15	13.51	869,282	+0.13(+1.00%)
Dec 27, 2002	13.54	13.60	13.37	13.37	618,335	-0.16(-1.15%)
Dec 26, 2002	13.67	13.74	13.51	13.53	768,947	-0.17(-1.27%)
Dec 24, 2002	13.96	13.96	13.69	13.71	390,241	-0.26(-1.84%)
Dec 23, 2002	13.74	14.00	13.68	13.96	849,041	+0.23(+1.64%)
Dec 20, 2002	14.07	14.22	13.60	13.74	1,636,923	-0.33(-2.35%)
Dec 19, 2002	14.50	14.56	13.92	14.07	1,658,470	-0.31(-2.17%)
Dec 18, 2002	14.15	14.43	13.85	14.38	2,014,541	+0.23(+1.66%)
Dec 17, 2002	14.01	14.20	13.92	14.15	964,176	+0.14(+1.02%)
Dec 16, 2002	13.90	14.01	13.85	14.00	1,408,394	+0.11(+0.76%)
Dec 13, 2002	14.57	14.65	13.81	13.90	1,618,858	-0.29(-2.04%)
Dec 12, 2002	14.57	14.65	14.06	14.19	1,631,699	-0.36(-2.49%)
Dec 11, 2002	14.42	14.73	14.40	14.55	1,541,376	+0.14(+0.96%)
Dec 10, 2002	15.00	15.02	14.38	14.41	1,838,464	-0.34(-2.34%)
Dec 09, 2002	14.70	15.00	14.61	14.76	1,695,688	+0.05(+0.34%)
Dec 06, 2002	14.42	14.90	14.42	14.71	2,428,288	+0.28(+1.98%)
Dec 05, 2002	14.15	14.52	14.04	14.42	2,543,858	+0.28(+1.95%)
Dec 04, 2002	12.52	14.36	12.47	14.15	3,587,694	+1.26(+9.77%)
Dec 03, 2002	13.25	13.58	12.86	12.89	2,592,829	-0.43(-3.24%)
Dec 02, 2002	14.06	14.30	13.28	13.32	1,934,011	-0.53(-3.85%)
Nov 29, 2002	13.78	13.95	13.73	13.85	726,070	+0.12(+0.87%)
Nov 27, 2002	13.58	14.01	13.58	13.73	1,525,052	+0.26(+1.94%)
Nov 26, 2002	13.20	13.77	13.20	13.47	2,599,358	+0.27(+2.02%)
Nov 25, 2002	13.93	13.93	13.09	13.20	3,674,970	-0.72(-5.15%)
Nov 22, 2002	14.68	14.68	13.76	13.92	2,913,858	-0.72(-4.93%)
Nov 21, 2002	15.21	15.24	14.17	14.64	2,463,329	-0.50(-3.31%)
Nov 20, 2002	15.26	15.41	14.96	15.14	2,471,817	-0.11(-0.69%)
Nov 19, 2002	15.63	15.85	15.02	15.25	3,138,252	-0.37(-2.38%)
Nov 18, 2002	15.41	15.73	15.36	15.62	4,230,841	+0.62(+4.17%)
Nov 15, 2002	14.34	15.02	14.24	15.00	2,159,276	+0.66(+4.62%)
Nov 14, 2002	14.25	14.53	14.01	14.34	2,633,747	+0.23(+1.60%)
Nov 13, 2002	14.24	14.51	13.76	14.11	3,991,211	+0.23(+1.69%)
Nov 12, 2002	13.04	14.03	13.00	13.88	6,337,229	+0.97(+7.55%)
Nov 11, 2002	13.41	13.83	12.75	12.90	5,343,452	-0.51(-3.77%)
Nov 08, 2002	14.24	14.24	12.86	13.41	12,180,399	-2.65(-16.49%)
Nov 07, 2002	15.92	16.33	15.75	16.05	1,358,335	+0.13(+0.84%)
Nov 06, 2002	15.73	16.43	15.67	15.92	2,461,588	+0.07(+0.46%)
Nov 05, 2002	16.31	16.45	15.21	15.85	4,750,364	-0.85(-5.06%)
Nov 04, 2002	17.23	17.31	16.63	16.69	1,400,341	-0.20(-1.17%)
Nov 01, 2002	16.75	17.09	16.36	16.89	4,843,735	+0.12(+0.71%)
Oct 31, 2002	18.01	18.06	15.90	16.77	8,326,305	-1.13(-6.29%)
Oct 30, 2002	18.13	18.26	17.75	17.90	1,100,205	-0.14(-0.76%)
Oct 29, 2002	18.10	18.18	17.83	18.03	1,677,623	+0.02(+0.13%)
Oct 28, 2002	18.80	18.80	17.64	18.01	2,363,864	-0.90(-4.76%)
Oct 25, 2002	18.78	19.02	18.56	18.91	1,252,776	+0.08(+0.42%)
Oct 24, 2002	18.98	19.09	18.43	18.83	2,174,294	-0.08(-0.44%)
Oct 23, 2002	18.25	18.92	17.99	18.92	2,205,200	+0.55(+3.00%)
Oct 22, 2002	18.35	18.77	18.24	18.36	1,197,276	+0.07(+0.40%)
Oct 21, 2002	18.33	18.49	17.74	18.29	1,178,123	+0.07(+0.40%)
Oct 18, 2002	17.62	18.26	17.35	18.22	1,674,358	+0.59(+3.36%)
Oct 17, 2002	18.33	18.53	17.46	17.62	1,937,711	-0.45(-2.52%)
Oct 16, 2002	18.19	18.45	18.02	18.08	1,472,164	-0.16(-0.88%)
Oct 15, 2002	18.24	18.34	17.92	18.24	1,367,258	+0.51(+2.85%)
Oct 14, 2002	17.53	17.90	17.37	17.74	1,460,411	+0.21(+1.18%)
Oct 11, 2002	18.31	18.31	17.46	17.53	1,788,623	-0.31(-1.73%)
Oct 10, 2002	18.29	18.36	17.45	17.84	1,781,441	-0.24(-1.32%)
Oct 09, 2002	17.94	18.38	17.82	18.08	1,390,764	+0.06(+0.36%)
Oct 08, 2002	17.74	18.08	17.52	18.01	2,045,229	+0.38(+2.16%)
Oct 07, 2002	17.14	17.99	17.08	17.63	1,463,458	+0.49(+2.87%)
Oct 04, 2002	17.46	17.47	17.05	17.14	1,410,135	-0.32(-1.84%)
Oct 03, 2002	17.09	17.67	17.01	17.46	2,400,647	+0.43(+2.54%)
Oct 02, 2002	16.77	17.27	16.77	17.03	1,547,470	+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.