Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	12.97	13.32	12.97	13.15	712,700	+0.11(+0.80%)
Dec 30, 2002	12.86	13.04	12.71	13.04	783,700	+0.26(+1.99%)
Dec 27, 2002	12.70	12.85	12.66	12.79	425,200	+0.07(+0.55%)
Dec 26, 2002	12.80	12.85	12.68	12.72	305,500	+0.18(+1.39%)
Dec 24, 2002	12.55	12.63	12.51	12.54	105,200	+0.04(+0.36%)
Dec 23, 2002	12.31	12.55	12.25	12.50	328,500	+0.14(+1.17%)
Dec 20, 2002	12.25	12.46	12.21	12.36	593,900	+0.12(+0.94%)
Dec 19, 2002	12.10	12.39	12.10	12.24	433,800	+0.09(+0.74%)
Dec 18, 2002	12.25	12.29	12.10	12.15	538,600	-0.17(-1.38%)
Dec 17, 2002	12.50	12.51	12.25	12.32	602,600	-0.18(-1.44%)
Dec 16, 2002	12.46	12.56	12.45	12.50	607,800	+0.13(+1.09%)
Dec 13, 2002	12.55	12.55	12.36	12.37	707,900	-0.24(-1.94%)
Dec 12, 2002	12.38	12.68	12.38	12.61	477,400	+0.21(+1.65%)
Dec 11, 2002	12.32	12.48	12.10	12.40	530,700	+0.08(+0.69%)
Dec 10, 2002	12.38	12.50	12.04	12.32	574,400	-0.06(-0.48%)
Dec 09, 2002	12.85	12.88	12.37	12.38	379,300	-0.52(-4.03%)
Dec 06, 2002	12.75	13.03	12.72	12.90	224,200	+0.05(+0.43%)
Dec 05, 2002	12.94	12.98	12.51	12.85	320,600	-0.07(-0.58%)
Dec 04, 2002	13.07	13.07	12.74	12.92	777,500	-0.21(-1.60%)
Dec 03, 2002	13.22	13.25	12.98	13.13	472,300	-0.09(-0.72%)
Dec 02, 2002	13.70	13.83	13.20	13.22	397,000	-0.24(-1.75%)
Nov 29, 2002	13.40	13.55	13.35	13.46	141,800	+0.11(+0.82%)
Nov 27, 2002	13.12	13.43	13.12	13.35	415,900	+0.23(+1.75%)
Nov 26, 2002	13.40	13.46	13.07	13.12	309,600	-0.31(-2.31%)
Nov 25, 2002	13.30	13.55	13.05	13.43	405,700	+0.20(+1.47%)
Nov 22, 2002	13.11	13.45	13.07	13.23	570,300	+0.13(+0.99%)
Nov 21, 2002	12.78	13.18	12.78	13.11	1,304,100	+0.44(+3.43%)
Nov 20, 2002	12.50	12.82	12.50	12.67	519,700	+0.17(+1.36%)
Nov 19, 2002	12.76	12.76	12.45	12.50	550,800	-0.30(-2.34%)
Nov 18, 2002	12.96	13.00	12.68	12.80	683,800	-0.10(-0.78%)
Nov 15, 2002	13.12	13.15	12.71	12.90	689,600	-0.21(-1.64%)
Nov 14, 2002	13.18	13.37	13.05	13.12	666,300	+0.13(+1.04%)
Nov 13, 2002	12.95	13.25	12.90	12.98	239,400	-0.14(-1.10%)
Nov 12, 2002	12.76	13.37	12.75	13.12	464,300	+0.32(+2.54%)
Nov 11, 2002	13.47	13.47	12.77	12.80	345,800	-0.66(-4.94%)
Nov 08, 2002	13.45	13.56	13.35	13.46	669,500	+0.00(+0.04%)
Nov 07, 2002	13.70	13.70	13.39	13.46	254,000	-0.23(-1.72%)
Nov 06, 2002	13.38	13.70	13.35	13.70	658,000	+0.35(+2.58%)
Nov 05, 2002	13.67	13.70	13.29	13.35	368,400	-0.39(-2.87%)
Nov 04, 2002	13.39	13.85	13.34	13.74	624,000	+0.42(+3.15%)
Nov 01, 2002	13.18	13.45	12.97	13.32	543,200	+0.13(+1.02%)
Oct 31, 2002	13.49	13.49	12.82	13.19	834,900	-0.20(-1.49%)
Oct 30, 2002	13.35	13.93	13.15	13.39	870,700	+0.21(+1.63%)
Oct 29, 2002	13.40	13.40	12.85	13.18	366,100	-0.21(-1.53%)
Oct 28, 2002	13.43	13.61	13.22	13.38	566,200	+0.03(+0.22%)
Oct 25, 2002	13.27	13.55	13.16	13.35	349,600	+0.07(+0.53%)
Oct 24, 2002	13.72	13.85	13.20	13.28	616,200	-0.46(-3.35%)
Oct 23, 2002	13.50	13.75	13.23	13.74	739,200	+0.17(+1.22%)
Oct 22, 2002	13.20	13.57	12.96	13.57	520,400	+0.10(+0.74%)
Oct 21, 2002	13.07	13.66	12.73	13.47	887,900	+0.26(+1.97%)
Oct 18, 2002	13.95	13.95	13.15	13.21	844,900	-0.79(-5.67%)
Oct 17, 2002	14.38	14.71	13.88	14.01	1,296,700	+0.01(+0.07%)
Oct 16, 2002	16.77	16.78	12.30	14.00	6,698,300	-2.88(-17.04%)
Oct 15, 2002	16.90	17.18	16.85	16.88	574,100	+0.20(+1.20%)
Oct 14, 2002	16.50	16.77	16.50	16.68	404,500	+0.18(+1.06%)
Oct 11, 2002	16.38	16.77	16.35	16.50	453,700	+0.38(+2.33%)
Oct 10, 2002	16.02	16.23	15.75	16.12	606,700	+0.05(+0.31%)
Oct 09, 2002	16.02	16.32	16.00	16.07	456,100	-0.07(-0.43%)
Oct 08, 2002	16.75	16.75	16.11	16.14	522,600	-0.66(-3.93%)
Oct 07, 2002	16.88	16.91	16.70	16.80	366,900	+0.00(+0.00%)
Oct 04, 2002	17.12	17.20	16.75	16.80	253,700	-0.32(-1.84%)
Oct 03, 2002	16.80	17.39	16.78	17.12	479,600	+0.37(+2.21%)
Oct 02, 2002	17.22	17.43	16.71	16.75	500,200	-0.43(-2.47%)

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.