Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	13.38	13.50	13.35	13.42	239,300	+0.03(+0.22%)
Dec 30, 2002	13.38	13.45	13.27	13.39	218,700	+0.11(+0.83%)
Dec 27, 2002	13.18	13.39	13.18	13.28	135,700	-0.02(-0.15%)
Dec 26, 2002	13.15	13.30	13.10	13.30	139,200	+0.15(+1.14%)
Dec 24, 2002	13.10	13.20	13.10	13.15	103,300	+0.01(+0.08%)
Dec 23, 2002	13.07	13.19	13.00	13.14	196,600	+0.11(+0.84%)
Dec 20, 2002	13.17	13.17	13.00	13.03	269,500	-0.14(-1.06%)
Dec 19, 2002	12.93	13.18	12.93	13.17	257,700	+0.09(+0.69%)
Dec 18, 2002	13.15	13.19	12.92	13.08	306,000	-0.03(-0.23%)
Dec 17, 2002	13.20	13.25	13.10	13.11	160,600	-0.13(-0.98%)
Dec 16, 2002	13.25	13.31	13.16	13.24	167,400	-0.05(-0.38%)
Dec 13, 2002	13.23	13.30	13.13	13.29	119,900	+0.06(+0.45%)
Dec 12, 2002	13.33	13.38	13.15	13.23	160,600	-0.17(-1.27%)
Dec 11, 2002	13.45	13.57	13.34	13.40	145,400	-0.03(-0.22%)
Dec 10, 2002	13.42	13.57	13.30	13.43	120,500	-0.10(-0.74%)
Dec 09, 2002	13.52	13.60	13.34	13.53	163,000	-0.19(-1.38%)
Dec 06, 2002	13.78	13.79	13.54	13.72	113,100	-0.03(-0.22%)
Dec 05, 2002	13.71	13.88	13.60	13.75	87,700	-0.01(-0.07%)
Dec 04, 2002	13.57	13.91	13.57	13.76	108,900	+0.16(+1.18%)
Dec 03, 2002	13.33	13.60	13.25	13.60	113,800	+0.35(+2.64%)
Dec 02, 2002	13.43	13.43	13.25	13.25	83,200	-0.02(-0.15%)
Nov 29, 2002	13.28	13.34	13.21	13.27	33,300	+0.11(+0.84%)
Nov 27, 2002	13.28	13.30	13.11	13.16	108,100	-0.24(-1.79%)
Nov 26, 2002	13.24	13.42	13.12	13.40	97,100	+0.20(+1.52%)
Nov 25, 2002	13.12	13.25	13.06	13.20	175,500	-0.12(-0.90%)
Nov 22, 2002	13.21	13.34	13.20	13.32	103,800	+0.07(+0.53%)
Nov 21, 2002	13.55	13.55	13.20	13.25	185,100	-0.35(-2.57%)
Nov 20, 2002	13.73	13.73	13.43	13.60	159,000	-0.13(-0.95%)
Nov 19, 2002	13.80	13.80	13.65	13.73	119,000	-0.05(-0.36%)
Nov 18, 2002	13.85	13.91	13.66	13.78	69,500	-0.07(-0.51%)
Nov 15, 2002	13.92	14.00	13.85	13.85	39,300	-0.07(-0.50%)
Nov 14, 2002	14.02	14.14	13.85	13.92	68,800	-0.18(-1.28%)
Nov 13, 2002	14.27	14.34	14.05	14.10	77,800	-0.28(-1.95%)
Nov 12, 2002	14.24	14.40	14.15	14.38	55,600	+0.09(+0.63%)
Nov 11, 2002	14.24	14.29	13.96	14.29	55,400	+0.05(+0.35%)
Nov 08, 2002	14.00	14.24	13.76	14.24	49,000	+0.19(+1.35%)
Nov 07, 2002	14.00	14.30	14.00	14.05	55,200	+0.05(+0.36%)
Nov 06, 2002	13.86	14.00	13.86	14.00	55,600	+0.03(+0.21%)
Nov 05, 2002	13.99	13.99	13.82	13.97	51,400	-0.02(-0.14%)
Nov 04, 2002	13.88	14.11	13.80	13.99	70,700	+0.07(+0.50%)
Nov 01, 2002	13.85	14.20	13.76	13.92	87,900	+0.02(+0.14%)
Oct 31, 2002	14.02	14.02	13.80	13.90	77,100	+0.08(+0.58%)
Oct 30, 2002	14.15	14.15	13.72	13.82	51,000	-0.17(-1.22%)
Oct 29, 2002	13.71	13.99	13.58	13.99	62,900	+0.26(+1.89%)
Oct 28, 2002	13.70	13.90	13.53	13.73	88,200	-0.17(-1.22%)
Oct 25, 2002	13.94	13.94	13.55	13.90	64,300	+0.00(+0.00%)
Oct 24, 2002	13.79	13.94	13.60	13.90	52,600	+0.11(+0.80%)
Oct 23, 2002	13.40	13.79	13.30	13.79	81,100	+0.49(+3.68%)
Oct 22, 2002	14.00	14.00	13.25	13.30	147,900	-0.75(-5.34%)
Oct 21, 2002	14.50	14.50	14.01	14.05	72,000	-0.45(-3.10%)
Oct 18, 2002	14.32	14.50	14.32	14.50	28,600	+0.05(+0.35%)
Oct 17, 2002	14.80	14.80	14.32	14.45	450,000	-0.45(-3.02%)
Oct 16, 2002	14.82	14.97	14.80	14.90	60,400	+0.04(+0.27%)
Oct 15, 2002	14.95	14.95	14.85	14.86	69,800	-0.04(-0.27%)
Oct 14, 2002	14.95	14.99	14.90	14.90	39,500	-0.09(-0.60%)
Oct 11, 2002	14.80	14.99	14.75	14.99	63,200	+0.20(+1.35%)
Oct 10, 2002	14.75	14.82	14.62	14.79	67,600	+0.04(+0.27%)
Oct 09, 2002	15.04	15.04	14.62	14.75	109,800	-0.25(-1.67%)
Oct 08, 2002	15.04	15.04	15.00	15.00	31,300	-0.01(-0.07%)
Oct 07, 2002	15.01	15.04	15.00	15.01	80,700	+0.00(+0.00%)
Oct 04, 2002	15.04	15.04	15.01	15.01	22,500	-0.01(-0.07%)
Oct 03, 2002	15.00	15.04	15.00	15.02	50,600	+0.02(+0.13%)
Oct 02, 2002	15.01	15.01	15.00	15.00	67,200	+0.00(+0.00%)

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.