Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	13.44	13.66	13.40	13.66	665,966	+0.20(+1.46%)
Dec 30, 2002	13.28	13.51	13.11	13.46	872,088	+0.13(+1.00%)
Dec 27, 2002	13.50	13.56	13.33	13.33	620,331	-0.16(-1.15%)
Dec 26, 2002	13.63	13.70	13.47	13.49	771,429	-0.17(-1.27%)
Dec 24, 2002	13.92	13.92	13.65	13.66	391,500	-0.26(-1.84%)
Dec 23, 2002	13.69	13.95	13.63	13.92	851,781	+0.22(+1.64%)
Dec 20, 2002	14.02	14.17	13.56	13.69	1,642,207	-0.33(-2.35%)
Dec 19, 2002	14.45	14.51	13.88	14.02	1,663,823	-0.31(-2.17%)
Dec 18, 2002	14.10	14.38	13.81	14.33	2,021,043	+0.23(+1.66%)
Dec 17, 2002	13.97	14.15	13.88	14.10	967,288	+0.14(+1.02%)
Dec 16, 2002	13.85	13.97	13.81	13.96	1,412,940	+0.11(+0.76%)
Dec 13, 2002	14.52	14.61	13.76	13.85	1,624,084	-0.29(-2.04%)
Dec 12, 2002	14.52	14.61	14.01	14.14	1,636,966	-0.36(-2.49%)
Dec 11, 2002	14.37	14.68	14.36	14.50	1,546,351	+0.14(+0.96%)
Dec 10, 2002	14.95	14.98	14.33	14.37	1,844,399	-0.34(-2.34%)
Dec 09, 2002	14.66	14.95	14.56	14.71	1,701,161	+0.05(+0.34%)
Dec 06, 2002	14.38	14.86	14.38	14.66	2,436,126	+0.28(+1.98%)
Dec 05, 2002	14.11	14.47	13.99	14.38	2,552,070	+0.27(+1.95%)
Dec 04, 2002	12.48	14.31	12.43	14.10	3,599,274	+1.25(+9.77%)
Dec 03, 2002	13.21	13.53	12.82	12.85	2,601,198	-0.43(-3.24%)
Dec 02, 2002	14.01	14.25	13.24	13.28	1,940,254	-0.53(-3.85%)
Nov 29, 2002	13.74	13.90	13.69	13.81	728,414	+0.12(+0.87%)
Nov 27, 2002	13.54	13.97	13.54	13.69	1,529,975	+0.26(+1.94%)
Nov 26, 2002	13.16	13.73	13.16	13.43	2,607,749	+0.27(+2.02%)
Nov 25, 2002	13.88	13.88	13.05	13.16	3,686,832	-0.71(-5.15%)
Nov 22, 2002	14.63	14.63	13.72	13.88	2,923,264	-0.72(-4.93%)
Nov 21, 2002	15.16	15.20	14.13	14.60	2,471,280	-0.50(-3.31%)
Nov 20, 2002	15.21	15.37	14.91	15.10	2,479,796	-0.11(-0.69%)
Nov 19, 2002	15.58	15.80	14.98	15.20	3,148,382	-0.37(-2.38%)
Nov 18, 2002	15.37	15.68	15.31	15.57	4,244,497	+0.62(+4.17%)
Nov 15, 2002	14.29	14.98	14.20	14.95	2,166,246	+0.66(+4.62%)
Nov 14, 2002	14.20	14.48	13.97	14.29	2,642,248	+0.22(+1.60%)
Nov 13, 2002	14.20	14.46	13.71	14.06	4,004,094	+0.23(+1.69%)
Nov 12, 2002	13.00	13.99	12.96	13.83	6,357,685	+0.97(+7.55%)
Nov 11, 2002	13.37	13.78	12.71	12.86	5,360,701	-0.50(-3.77%)
Nov 08, 2002	14.20	14.20	12.82	13.36	12,219,716	-2.64(-16.49%)
Nov 07, 2002	15.87	16.28	15.70	16.00	1,362,719	+0.13(+0.84%)
Nov 06, 2002	15.68	16.37	15.62	15.87	2,469,533	+0.07(+0.46%)
Nov 05, 2002	16.26	16.40	15.16	15.80	4,765,698	-0.84(-5.06%)
Nov 04, 2002	17.18	17.25	16.58	16.64	1,404,861	-0.20(-1.17%)
Nov 01, 2002	16.69	17.04	16.30	16.84	4,859,370	+0.12(+0.71%)
Oct 31, 2002	17.95	18.00	15.85	16.72	8,353,182	-1.12(-6.29%)
Oct 30, 2002	18.07	18.20	17.70	17.84	1,103,757	-0.14(-0.76%)
Oct 29, 2002	18.04	18.12	17.77	17.98	1,683,038	+0.02(+0.13%)
Oct 28, 2002	18.74	18.74	17.59	17.95	2,371,495	-0.90(-4.76%)
Oct 25, 2002	18.72	18.96	18.50	18.85	1,256,820	+0.08(+0.41%)
Oct 24, 2002	18.91	19.02	18.37	18.77	2,181,312	-0.08(-0.44%)
Oct 23, 2002	18.19	18.86	17.93	18.86	2,212,318	+0.55(+3.00%)
Oct 22, 2002	18.29	18.71	18.18	18.31	1,201,141	+0.07(+0.40%)
Oct 21, 2002	18.27	18.43	17.68	18.23	1,181,926	+0.07(+0.40%)
Oct 18, 2002	17.57	18.20	17.30	18.16	1,679,763	+0.59(+3.36%)
Oct 17, 2002	18.27	18.47	17.40	17.57	1,943,966	-0.45(-2.52%)
Oct 16, 2002	18.14	18.39	17.96	18.02	1,476,916	-0.16(-0.88%)
Oct 15, 2002	18.18	18.28	17.86	18.18	1,371,672	+0.50(+2.85%)
Oct 14, 2002	17.47	17.84	17.32	17.68	1,465,125	+0.21(+1.18%)
Oct 11, 2002	18.25	18.25	17.40	17.47	1,794,396	-0.31(-1.73%)
Oct 10, 2002	18.23	18.30	17.40	17.78	1,787,191	-0.24(-1.32%)
Oct 09, 2002	17.88	18.32	17.76	18.02	1,395,253	+0.06(+0.36%)
Oct 08, 2002	17.68	18.03	17.46	17.95	2,051,831	+0.38(+2.16%)
Oct 07, 2002	17.08	17.93	17.03	17.57	1,468,182	+0.49(+2.87%)
Oct 04, 2002	17.40	17.41	16.99	17.08	1,414,687	-0.32(-1.84%)
Oct 03, 2002	17.04	17.61	16.95	17.40	2,408,396	+0.43(+2.54%)
Oct 02, 2002	16.72	17.22	16.72	16.97	1,552,465	+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.