Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	14.95	15.34	14.86	15.34	292,200	+0.55(+3.72%)
Dec 30, 2002	14.50	15.00	14.35	14.79	249,300	+0.29(+2.00%)
Dec 27, 2002	14.77	14.80	14.50	14.50	164,400	-0.28(-1.89%)
Dec 26, 2002	14.62	14.96	14.62	14.78	363,100	+0.16(+1.09%)
Dec 24, 2002	14.70	14.78	14.61	14.62	143,500	-0.08(-0.54%)
Dec 23, 2002	14.87	14.87	14.62	14.70	353,800	-0.07(-0.47%)
Dec 20, 2002	14.80	14.85	14.72	14.77	344,800	-0.02(-0.14%)
Dec 19, 2002	14.75	15.00	14.72	14.79	230,900	-0.15(-1.00%)
Dec 18, 2002	14.94	15.02	14.81	14.94	346,500	-0.03(-0.20%)
Dec 17, 2002	15.26	15.40	14.95	14.97	342,700	-0.18(-1.19%)
Dec 16, 2002	14.83	15.30	14.83	15.15	510,700	+0.34(+2.30%)
Dec 13, 2002	14.86	14.90	14.50	14.81	375,500	-0.15(-1.00%)
Dec 12, 2002	14.80	15.01	14.55	14.96	259,900	+0.36(+2.47%)
Dec 11, 2002	14.50	14.80	14.44	14.60	202,000	-0.17(-1.15%)
Dec 10, 2002	14.50	14.77	14.36	14.77	257,900	+0.27(+1.86%)
Dec 09, 2002	14.73	14.75	14.48	14.50	420,600	-0.25(-1.69%)
Dec 06, 2002	14.57	14.90	14.40	14.75	354,300	+0.03(+0.20%)
Dec 05, 2002	14.80	14.87	14.43	14.72	346,000	+0.17(+1.17%)
Dec 04, 2002	14.20	14.57	14.20	14.55	610,700	-0.15(-1.02%)
Dec 03, 2002	15.90	15.94	14.70	14.70	818,600	-1.32(-8.24%)
Dec 02, 2002	16.00	16.28	15.93	16.02	819,500	+0.12(+0.75%)
Nov 29, 2002	15.84	16.00	15.75	15.90	301,800	+0.05(+0.32%)
Nov 27, 2002	15.10	15.85	15.05	15.85	998,500	+0.89(+5.95%)
Nov 26, 2002	15.09	15.43	14.89	14.96	627,500	-0.03(-0.20%)
Nov 25, 2002	15.20	15.32	14.85	14.99	1,022,300	+0.86(+6.09%)
Nov 22, 2002	14.01	14.35	13.75	14.13	461,600	+0.17(+1.22%)
Nov 21, 2002	13.10	13.99	13.07	13.96	968,500	+0.87(+6.65%)
Nov 20, 2002	13.06	13.18	12.95	13.09	323,800	+0.04(+0.31%)
Nov 19, 2002	13.33	13.36	13.00	13.05	439,600	-0.33(-2.47%)
Nov 18, 2002	13.40	13.64	13.29	13.38	434,300	+0.00(+0.00%)
Nov 15, 2002	13.35	13.41	13.11	13.38	267,500	+0.03(+0.22%)
Nov 14, 2002	12.95	13.37	12.95	13.35	392,800	+0.49(+3.81%)
Nov 13, 2002	12.74	13.03	12.40	12.86	454,200	+0.16(+1.26%)
Nov 12, 2002	12.66	12.83	12.34	12.70	473,200	+0.00(+0.00%)
Nov 11, 2002	12.76	12.92	12.66	12.70	182,400	-0.06(-0.47%)
Nov 08, 2002	13.03	13.36	12.71	12.76	690,900	-0.30(-2.30%)
Nov 07, 2002	13.86	13.86	13.00	13.06	539,100	-0.80(-5.77%)
Nov 06, 2002	13.34	13.98	13.16	13.86	361,700	+0.54(+4.05%)
Nov 05, 2002	13.54	13.72	13.21	13.32	589,800	-0.33(-2.42%)
Nov 04, 2002	13.43	13.94	13.30	13.65	524,300	+0.32(+2.40%)
Nov 01, 2002	13.11	13.37	12.80	13.33	716,500	+0.32(+2.46%)
Oct 31, 2002	12.85	13.17	12.55	13.01	823,900	-0.01(-0.08%)
Oct 30, 2002	12.84	13.15	12.60	13.02	550,400	+0.18(+1.40%)
Oct 29, 2002	12.96	13.22	12.64	12.84	534,000	-0.54(-4.04%)
Oct 28, 2002	13.13	13.51	13.03	13.38	660,500	+0.25(+1.90%)
Oct 25, 2002	13.30	13.43	12.96	13.13	551,900	-0.10(-0.76%)
Oct 24, 2002	13.73	13.89	13.19	13.23	633,900	-0.45(-3.29%)
Oct 23, 2002	13.56	13.80	13.31	13.68	542,700	+0.13(+0.96%)
Oct 22, 2002	13.30	13.79	13.05	13.55	793,400	+0.30(+2.26%)
Oct 21, 2002	12.66	13.44	12.53	13.25	882,500	+0.60(+4.74%)
Oct 18, 2002	13.22	13.26	12.25	12.65	1,316,000	-0.65(-4.89%)
Oct 17, 2002	13.60	14.00	13.10	13.30	1,332,500	-0.12(-0.89%)
Oct 16, 2002	14.50	14.95	13.35	13.42	2,357,600	-1.53(-10.23%)
Oct 15, 2002	14.85	15.37	14.65	14.95	586,900	+0.50(+3.46%)
Oct 14, 2002	14.83	14.83	14.25	14.45	283,800	-0.37(-2.50%)
Oct 11, 2002	14.35	15.04	14.30	14.82	807,300	+0.53(+3.71%)
Oct 10, 2002	14.07	14.54	13.95	14.29	377,900	+0.24(+1.71%)
Oct 09, 2002	14.15	14.28	13.90	14.05	432,900	-0.35(-2.43%)
Oct 08, 2002	14.86	14.90	14.18	14.40	593,800	-0.26(-1.77%)
Oct 07, 2002	15.33	15.33	14.63	14.66	335,800	-0.66(-4.31%)
Oct 04, 2002	15.92	15.99	15.13	15.32	293,600	-0.40(-2.54%)
Oct 03, 2002	16.39	16.39	15.60	15.72	261,000	-0.22(-1.38%)
Oct 02, 2002	16.82	16.85	15.85	15.94	466,500	-0.73(-4.38%)

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.