Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	13.69	13.82	13.60	13.82	916,551	+0.04(+0.26%)
Dec 30, 2002	13.23	13.85	13.23	13.79	657,466	+0.21(+1.55%)
Dec 27, 2002	13.90	13.99	13.41	13.58	518,718	-0.38(-2.75%)
Dec 26, 2002	13.91	14.22	13.91	13.96	589,078	+0.11(+0.79%)
Dec 24, 2002	13.69	13.95	13.66	13.85	417,999	+0.16(+1.20%)
Dec 23, 2002	13.71	13.81	13.60	13.69	738,238	-0.05(-0.33%)
Dec 20, 2002	13.60	13.91	13.52	13.73	1,520,316	+0.29(+2.17%)
Dec 19, 2002	13.82	13.96	13.32	13.44	1,348,579	-0.43(-3.09%)
Dec 18, 2002	14.11	14.13	13.85	13.87	879,727	-0.27(-1.94%)
Dec 17, 2002	14.60	14.60	14.12	14.14	1,268,245	-0.32(-2.21%)
Dec 16, 2002	14.60	14.64	14.30	14.46	1,320,193	-0.05(-0.31%)
Dec 13, 2002	14.46	15.10	14.43	14.51	990,200	-0.09(-0.63%)
Dec 12, 2002	14.69	14.78	14.48	14.60	1,214,872	-0.09(-0.62%)
Dec 11, 2002	14.90	15.13	14.59	14.69	888,495	-0.22(-1.47%)
Dec 10, 2002	14.67	15.10	14.64	14.91	432,794	+0.24(+1.62%)
Dec 09, 2002	15.15	15.51	14.52	14.67	900,660	-0.28(-1.89%)
Dec 06, 2002	14.55	14.95	14.36	14.95	1,016,503	+0.04(+0.24%)
Dec 05, 2002	15.88	15.88	14.74	14.92	1,043,244	-0.94(-5.93%)
Dec 04, 2002	15.51	15.89	15.33	15.86	730,676	+0.18(+1.16%)
Dec 03, 2002	15.74	15.75	15.40	15.68	936,607	-0.08(-0.52%)
Dec 02, 2002	16.15	16.33	15.58	15.76	1,176,951	+0.03(+0.17%)
Nov 29, 2002	15.37	15.89	15.37	15.73	376,681	+0.22(+1.41%)
Nov 27, 2002	14.91	15.53	14.88	15.51	725,087	+0.60(+4.04%)
Nov 26, 2002	15.06	15.14	14.56	14.91	1,409,514	-0.10(-0.67%)
Nov 25, 2002	15.40	15.46	14.60	15.01	1,158,210	-0.38(-2.49%)
Nov 22, 2002	15.74	15.75	15.06	15.39	1,280,629	-0.39(-2.49%)
Nov 21, 2002	14.93	15.99	14.89	15.79	2,151,041	+0.88(+5.87%)
Nov 20, 2002	14.96	15.29	13.91	14.91	2,060,186	-0.15(-0.97%)
Nov 19, 2002	14.55	15.22	14.46	15.06	1,935,356	+0.47(+3.19%)
Nov 18, 2002	14.83	15.06	14.37	14.59	908,441	-0.16(-1.11%)
Nov 15, 2002	14.66	14.97	14.60	14.75	566,173	-0.14(-0.92%)
Nov 14, 2002	14.07	14.96	13.91	14.89	1,222,872	+1.04(+7.51%)
Nov 13, 2002	13.69	14.05	13.50	13.85	724,539	+0.09(+0.66%)
Nov 12, 2002	13.64	13.96	13.49	13.76	678,070	+0.12(+0.87%)
Nov 11, 2002	13.69	13.73	13.50	13.64	504,908	-0.11(-0.80%)
Nov 08, 2002	13.87	14.13	13.69	13.75	604,750	-0.12(-0.86%)
Nov 07, 2002	13.89	13.93	13.72	13.87	591,270	-0.25(-1.75%)
Nov 06, 2002	13.85	14.14	13.62	14.12	809,476	+0.27(+1.98%)
Nov 05, 2002	13.87	13.92	13.60	13.84	844,656	-0.07(-0.52%)
Nov 04, 2002	13.69	14.35	13.50	13.91	891,892	+0.26(+1.87%)
Nov 01, 2002	13.53	13.70	13.14	13.66	694,510	+0.08(+0.61%)
Oct 31, 2002	13.95	14.01	13.50	13.58	1,158,320	-0.37(-2.68%)
Oct 30, 2002	13.73	14.18	13.61	13.95	847,506	+0.24(+1.73%)
Oct 29, 2002	14.05	14.06	13.41	13.71	855,068	-0.41(-2.91%)
Oct 28, 2002	14.42	14.52	13.98	14.12	562,885	-0.20(-1.40%)
Oct 25, 2002	13.73	14.42	13.73	14.33	913,263	+0.19(+1.36%)
Oct 24, 2002	14.33	14.77	13.96	14.13	1,585,087	-0.15(-1.02%)
Oct 23, 2002	14.33	14.33	13.55	14.28	3,307,279	-0.45(-3.04%)
Oct 22, 2002	15.42	15.42	14.56	14.73	898,468	-0.78(-5.06%)
Oct 21, 2002	14.62	15.52	14.60	15.51	43,838	+0.76(+5.13%)
Oct 18, 2002	15.21	15.32	14.55	14.75	1,108,892	-0.45(-2.94%)
Oct 17, 2002	15.37	15.51	14.86	15.20	934,306	+0.78(+5.38%)
Oct 16, 2002	15.33	15.34	14.19	14.43	1,125,441	-1.09(-7.05%)
Oct 15, 2002	14.60	15.59	14.46	15.52	2,015,909	+2.06(+15.32%)
Oct 14, 2002	12.41	13.51	12.36	13.46	1,255,860	+1.04(+8.38%)
Oct 11, 2002	12.12	12.77	12.09	12.42	1,498,835	+0.41(+3.42%)
Oct 10, 2002	11.50	12.09	11.41	12.01	1,311,974	+0.51(+4.44%)
Oct 09, 2002	11.86	11.89	11.42	11.50	961,047	-0.46(-3.82%)
Oct 08, 2002	11.83	12.13	11.59	11.95	1,470,340	+0.22(+1.87%)
Oct 07, 2002	11.77	11.95	11.68	11.73	1,079,082	-0.10(-0.85%)
Oct 04, 2002	12.68	12.73	11.75	11.83	1,727,343	-0.92(-7.22%)
Oct 03, 2002	12.91	13.08	12.69	12.76	1,445,352	-0.25(-1.90%)
Oct 02, 2002	13.61	13.66	12.96	13.00	1,125,222	-0.70(-5.13%)

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.