Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	12.38	12.48	12.14	12.43	1,480,581	+0.06(+0.46%)
Dec 30, 2002	12.24	12.40	12.05	12.37	1,338,855	+0.10(+0.83%)
Dec 27, 2002	12.41	12.45	12.27	12.27	1,125,230	-0.19(-1.52%)
Dec 26, 2002	12.42	12.63	12.38	12.46	921,368	+0.04(+0.35%)
Dec 24, 2002	12.44	12.50	12.41	12.41	713,365	-0.10(-0.78%)
Dec 23, 2002	12.51	12.66	12.42	12.51	1,090,316	-0.06(-0.48%)
Dec 20, 2002	12.40	12.58	12.34	12.57	1,203,638	+0.24(+1.92%)
Dec 19, 2002	12.30	12.49	12.19	12.34	1,429,690	-0.01(-0.06%)
Dec 18, 2002	12.52	12.52	12.24	12.34	1,513,719	-0.17(-1.35%)
Dec 17, 2002	12.77	12.77	12.49	12.51	762,481	-0.26(-2.04%)
Dec 16, 2002	12.26	12.78	12.21	12.77	1,357,495	+0.51(+4.16%)
Dec 13, 2002	12.46	12.41	12.20	12.26	1,411,641	-0.16(-1.28%)
Dec 12, 2002	12.46	12.57	12.18	12.42	2,517,343	-0.04(-0.30%)
Dec 11, 2002	12.34	12.56	12.20	12.46	836,747	-0.04(-0.32%)
Dec 10, 2002	12.42	12.52	12.35	12.50	1,495,079	+0.11(+0.90%)
Dec 09, 2002	12.59	12.75	12.38	12.39	1,543,307	-0.38(-2.97%)
Dec 06, 2002	12.48	12.80	12.34	12.77	1,588,281	+0.27(+2.14%)
Dec 05, 2002	12.39	12.59	12.22	12.50	1,841,258	+0.10(+0.84%)
Dec 04, 2002	12.74	12.75	12.12	12.39	5,553,955	-0.99(-7.40%)
Dec 03, 2002	13.36	13.50	13.35	13.38	2,204,598	+0.03(+0.20%)
Dec 02, 2002	13.49	13.52	13.24	13.36	2,356,384	+0.13(+1.00%)
Nov 29, 2002	13.28	13.44	13.19	13.22	1,306,604	+0.16(+1.19%)
Nov 27, 2002	12.45	13.09	12.42	13.07	1,448,034	+0.70(+5.66%)
Nov 26, 2002	12.45	12.46	12.25	12.37	1,192,690	-0.05(-0.38%)
Nov 25, 2002	12.50	12.68	12.31	12.42	1,626,154	-0.08(-0.65%)
Nov 22, 2002	12.54	12.72	12.41	12.50	1,796,284	-0.02(-0.16%)
Nov 21, 2002	12.15	12.52	11.98	12.52	3,085,136	+0.36(+3.00%)
Nov 20, 2002	13.17	13.17	11.86	12.15	9,696,269	-1.01(-7.68%)
Nov 19, 2002	12.96	13.37	12.92	13.16	1,191,802	+0.18(+1.35%)
Nov 18, 2002	13.05	13.08	12.85	12.99	1,984,760	-0.01(-0.05%)
Nov 15, 2002	12.88	13.06	12.85	13.00	1,472,592	+0.12(+0.92%)
Nov 14, 2002	12.72	12.96	12.66	12.88	1,231,450	+0.20(+1.60%)
Nov 13, 2002	12.67	12.92	12.51	12.67	1,294,769	+0.02(+0.19%)
Nov 12, 2002	12.47	12.86	12.46	12.65	1,310,154	+0.19(+1.55%)
Nov 11, 2002	12.74	12.86	12.32	12.46	839,706	-0.29(-2.28%)
Nov 08, 2002	12.84	13.11	12.67	12.75	1,043,567	-0.08(-0.66%)
Nov 07, 2002	13.20	13.21	12.79	12.83	1,138,248	-0.45(-3.38%)
Nov 06, 2002	12.84	13.34	12.68	13.28	1,675,566	+0.51(+4.02%)
Nov 05, 2002	12.52	12.81	12.51	12.77	1,942,745	+0.38(+3.03%)
Nov 04, 2002	12.61	12.68	12.36	12.39	1,308,379	-0.07(-0.57%)
Nov 01, 2002	12.28	12.50	12.07	12.46	1,147,125	+0.18(+1.49%)
Oct 31, 2002	12.30	12.49	12.12	12.28	1,040,016	+0.00(+0.03%)
Oct 30, 2002	12.14	12.30	12.04	12.28	1,245,948	+0.15(+1.25%)
Oct 29, 2002	12.20	12.28	11.89	12.13	1,424,068	-0.15(-1.24%)
Oct 28, 2002	12.45	12.45	12.04	12.28	1,190,619	-0.08(-0.68%)
Oct 25, 2002	11.93	12.41	11.67	12.36	3,245,798	+0.21(+1.72%)
Oct 24, 2002	12.69	12.85	12.08	12.15	1,651,599	-0.46(-3.64%)
Oct 23, 2002	12.63	12.92	12.44	12.61	1,469,633	-0.00(-0.03%)
Oct 22, 2002	13.02	13.02	12.60	12.62	29,587	-0.41(-3.14%)
Oct 21, 2002	13.05	13.24	12.79	13.03	3,776,606	-0.03(-0.23%)
Oct 18, 2002	13.47	13.47	13.02	13.06	1,555,143	-0.44(-3.26%)
Oct 17, 2002	13.37	13.65	13.28	13.50	1,224,349	+0.43(+3.29%)
Oct 16, 2002	13.28	13.57	13.04	13.07	855,683	-0.44(-3.25%)
Oct 15, 2002	13.20	13.62	13.00	13.51	1,443,596	+0.55(+4.25%)
Oct 14, 2002	12.93	13.16	12.83	12.95	831,421	-0.00(-0.03%)
Oct 11, 2002	12.73	13.25	12.65	12.96	1,567,865	+0.34(+2.68%)
Oct 10, 2002	11.86	12.70	11.83	12.62	1,950,438	+0.67(+5.63%)
Oct 09, 2002	12.23	12.30	11.90	11.95	5,858,415	-0.43(-3.47%)
Oct 08, 2002	12.10	12.54	11.83	12.38	1,532,952	+0.31(+2.61%)
Oct 07, 2002	12.08	12.32	11.91	12.06	1,777,052	+0.01(+0.11%)
Oct 04, 2002	12.37	12.48	11.77	12.05	2,796,653	-0.28(-2.28%)
Oct 03, 2002	12.61	12.73	12.31	12.33	2,912,342	-0.25(-1.99%)
Oct 02, 2002	13.36	13.36	12.57	12.58	3,365,926	-1.12(-8.17%)

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.