Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	12.72	12.93	12.59	12.70	557,981	+0.06(+0.47%)
Dec 30, 2002	12.85	12.85	12.34	12.64	430,784	-0.14(-1.07%)
Dec 27, 2002	12.76	12.89	12.74	12.77	255,682	+0.02(+0.13%)
Dec 26, 2002	12.57	12.85	12.57	12.76	339,075	+0.20(+1.63%)
Dec 24, 2002	12.65	12.70	12.53	12.55	237,762	-0.10(-0.81%)
Dec 23, 2002	12.81	12.89	12.47	12.65	610,101	-0.07(-0.54%)
Dec 20, 2002	12.47	12.93	12.17	12.72	429,378	+0.26(+2.05%)
Dec 19, 2002	12.98	13.15	12.23	12.47	1,153,091	-0.55(-4.26%)
Dec 18, 2002	12.56	13.04	12.38	13.02	758,147	+0.46(+3.67%)
Dec 17, 2002	12.61	12.76	12.17	12.56	1,386,871	-0.88(-6.54%)
Dec 16, 2002	13.40	13.70	13.32	13.44	160,929	+0.03(+0.26%)
Dec 13, 2002	13.36	13.75	13.28	13.40	266,692	-0.09(-0.70%)
Dec 12, 2002	14.00	14.00	13.06	13.50	593,821	-0.56(-4.01%)
Dec 11, 2002	14.17	14.27	13.66	14.06	429,612	-0.11(-0.78%)
Dec 10, 2002	14.30	14.50	14.01	14.17	427,504	-0.11(-0.78%)
Dec 09, 2002	14.86	14.90	14.09	14.28	285,081	-0.59(-3.96%)
Dec 06, 2002	14.60	14.90	14.55	14.87	608,579	+0.25(+1.69%)
Dec 05, 2002	14.56	14.68	14.43	14.63	224,762	+0.15(+1.06%)
Dec 04, 2002	14.30	14.81	14.01	14.47	252,871	-0.04(-0.29%)
Dec 03, 2002	14.57	14.57	14.28	14.51	322,326	-0.26(-1.73%)
Dec 02, 2002	15.16	15.62	14.74	14.77	469,435	-0.31(-2.04%)
Nov 29, 2002	15.07	15.24	14.86	15.08	192,318	+0.22(+1.49%)
Nov 27, 2002	14.13	15.10	14.13	14.86	527,763	+0.77(+5.45%)
Nov 26, 2002	14.58	14.59	14.04	14.09	477,282	-0.50(-3.40%)
Nov 25, 2002	14.00	14.70	13.98	14.58	290,820	+0.67(+4.79%)
Nov 22, 2002	13.60	14.26	13.46	13.92	515,816	+0.40(+2.97%)
Nov 21, 2002	13.36	14.22	13.36	13.52	364,140	+0.24(+1.80%)
Nov 20, 2002	12.76	13.49	12.76	13.28	310,614	+0.36(+2.78%)
Nov 19, 2002	13.53	13.53	12.90	12.92	331,579	-0.61(-4.54%)
Nov 18, 2002	13.58	13.75	13.49	13.53	487,120	+0.04(+0.32%)
Nov 15, 2002	13.12	13.69	12.76	13.49	514,176	+0.34(+2.60%)
Nov 14, 2002	13.28	13.79	13.06	13.15	902,561	+0.01(+0.06%)
Nov 13, 2002	13.11	13.36	12.88	13.14	306,514	-0.09(-0.71%)
Nov 12, 2002	12.89	13.49	12.85	13.23	713,288	+0.19(+1.44%)
Nov 11, 2002	13.52	13.52	12.89	13.05	433,595	-0.46(-3.41%)
Nov 08, 2002	13.92	13.97	13.37	13.51	330,291	-0.43(-3.06%)
Nov 07, 2002	14.34	14.34	13.70	13.93	477,868	-0.41(-2.86%)
Nov 06, 2002	14.17	14.39	13.87	14.34	357,815	+0.31(+2.19%)
Nov 05, 2002	13.87	14.09	13.57	14.04	331,228	+0.17(+1.23%)
Nov 04, 2002	13.79	14.26	13.53	13.87	367,068	+0.29(+2.14%)
Nov 01, 2002	13.45	13.87	13.15	13.58	354,653	+0.13(+0.95%)
Oct 31, 2002	13.50	14.00	13.23	13.45	650,275	-0.05(-0.38%)
Oct 30, 2002	14.22	14.39	13.32	13.50	411,809	-0.65(-4.59%)
Oct 29, 2002	13.11	14.39	12.75	14.15	728,046	+1.40(+10.98%)
Oct 28, 2002	14.09	14.30	12.59	12.75	758,030	-1.17(-8.40%)
Oct 25, 2002	13.79	13.99	13.19	13.92	493,797	+0.13(+0.93%)
Oct 24, 2002	14.26	14.57	13.66	13.79	285,315	-0.26(-1.82%)
Oct 23, 2002	13.83	14.47	13.66	14.04	391,430	+0.21(+1.54%)
Oct 22, 2002	14.47	14.69	13.83	13.83	215,626	-0.65(-4.48%)
Oct 21, 2002	13.87	14.60	13.53	14.48	259,196	+0.50(+3.54%)
Oct 18, 2002	13.90	14.23	13.79	13.99	157,649	+0.07(+0.49%)
Oct 17, 2002	13.49	14.15	13.45	13.92	228,627	+0.69(+5.23%)
Oct 16, 2002	14.09	14.09	12.98	13.23	473,768	-0.95(-6.69%)
Oct 15, 2002	14.00	14.47	13.80	14.17	358,518	+0.64(+4.73%)
Oct 14, 2002	12.72	13.57	12.68	13.53	475,525	+0.44(+3.39%)
Oct 11, 2002	13.03	13.63	12.81	13.09	529,051	+0.20(+1.59%)
Oct 10, 2002	12.04	12.88	11.40	12.88	542,638	+0.89(+7.40%)
Oct 09, 2002	12.00	12.29	11.36	12.00	401,854	-0.51(-4.10%)
Oct 08, 2002	12.68	12.95	12.17	12.51	453,389	+0.19(+1.53%)
Oct 07, 2002	13.17	13.17	12.29	12.32	682,601	-0.87(-6.60%)
Oct 04, 2002	13.49	13.49	12.81	13.19	986,422	-0.21(-1.59%)
Oct 03, 2002	12.98	13.60	12.98	13.40	800,780	+0.45(+3.49%)
Oct 02, 2002	13.66	13.73	12.42	12.95	1,826,205	-0.79(-5.78%)

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.