Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	13.50	13.84	13.46	13.75	27,700	+0.09(+0.66%)
Dec 30, 2002	13.60	13.85	13.55	13.66	19,600	-0.04(-0.29%)
Dec 27, 2002	13.60	13.75	13.60	13.70	4,500	+0.05(+0.37%)
Dec 26, 2002	14.24	14.25	13.65	13.65	20,500	-0.59(-4.14%)
Dec 24, 2002	14.00	14.25	14.00	14.24	2,300	+0.19(+1.35%)
Dec 23, 2002	13.95	14.20	13.95	14.05	2,800	-0.01(-0.07%)
Dec 20, 2002	13.90	14.33	13.86	14.06	4,300	+0.47(+3.46%)
Dec 19, 2002	13.77	14.05	13.45	13.59	10,400	-0.26(-1.88%)
Dec 18, 2002	14.10	14.15	13.80	13.85	13,000	-0.50(-3.48%)
Dec 17, 2002	14.45	14.60	14.35	14.35	3,600	-0.20(-1.37%)
Dec 16, 2002	14.25	14.55	14.15	14.55	13,100	+0.35(+2.46%)
Dec 13, 2002	14.55	14.65	14.20	14.20	14,000	-0.54(-3.66%)
Dec 12, 2002	14.48	14.94	14.48	14.74	13,300	+0.26(+1.80%)
Dec 11, 2002	14.60	14.65	14.45	14.48	20,800	-0.35(-2.36%)
Dec 10, 2002	14.15	14.85	14.15	14.83	7,800	+0.53(+3.71%)
Dec 09, 2002	14.70	14.70	14.25	14.30	5,100	-0.75(-4.98%)
Dec 06, 2002	14.65	15.05	14.63	15.05	4,300	+0.30(+2.03%)
Dec 05, 2002	15.15	15.15	14.70	14.75	20,600	-0.50(-3.28%)
Dec 04, 2002	15.00	15.25	14.76	15.25	15,500	+0.00(+0.00%)
Dec 03, 2002	15.75	15.75	15.20	15.25	4,200	-0.73(-4.57%)
Dec 02, 2002	16.05	16.25	15.65	15.98	8,200	+0.05(+0.31%)
Nov 29, 2002	15.92	15.93	15.92	15.93	1,900	+0.11(+0.70%)
Nov 27, 2002	15.40	15.82	15.40	15.82	7,100	+0.67(+4.42%)
Nov 26, 2002	15.25	15.55	15.15	15.15	14,900	-0.55(-3.50%)
Nov 25, 2002	15.60	15.70	15.46	15.70	8,600	+0.20(+1.29%)
Nov 22, 2002	15.55	15.60	15.46	15.50	7,900	-0.35(-2.21%)
Nov 21, 2002	15.08	16.00	15.08	15.85	24,700	+0.83(+5.53%)
Nov 20, 2002	14.31	15.20	14.31	15.02	6,100	+0.71(+4.96%)
Nov 19, 2002	14.55	14.80	14.31	14.31	21,200	-0.89(-5.86%)
Nov 18, 2002	15.35	15.60	15.05	15.20	49,100	+0.10(+0.66%)
Nov 15, 2002	14.85	15.13	14.70	15.10	24,800	+0.07(+0.47%)
Nov 14, 2002	14.60	15.06	14.60	15.03	42,200	+0.63(+4.37%)
Nov 13, 2002	14.00	14.50	14.00	14.40	22,700	+0.37(+2.64%)
Nov 12, 2002	13.80	14.20	13.76	14.03	29,100	+0.63(+4.70%)
Nov 11, 2002	13.35	13.65	13.33	13.40	49,600	-0.20(-1.47%)
Nov 08, 2002	13.40	13.75	13.40	13.60	9,100	+0.15(+1.12%)
Nov 07, 2002	13.37	13.75	13.35	13.45	15,100	-0.53(-3.79%)
Nov 06, 2002	13.99	14.05	13.78	13.98	23,400	+0.47(+3.48%)
Nov 05, 2002	13.40	13.90	13.40	13.51	24,800	-0.07(-0.52%)
Nov 04, 2002	13.30	14.40	13.30	13.58	22,600	+0.72(+5.60%)
Nov 01, 2002	12.36	12.86	12.36	12.86	2,600	+0.71(+5.84%)
Oct 31, 2002	11.80	12.58	11.80	12.15	22,400	+0.22(+1.84%)
Oct 30, 2002	11.75	12.15	11.56	11.93	14,400	-0.07(-0.58%)
Oct 29, 2002	12.00	12.00	11.45	12.00	28,700	-0.45(-3.61%)
Oct 28, 2002	12.75	12.77	12.20	12.45	14,400	-0.20(-1.58%)
Oct 25, 2002	12.80	12.80	12.65	12.65	19,400	+0.00(+0.00%)
Oct 24, 2002	12.66	13.29	12.65	12.65	100,000	+0.25(+2.02%)
Oct 23, 2002	12.38	12.38	12.10	12.40	27,000	+0.20(+1.64%)
Oct 22, 2002	11.90	12.40	11.70	12.20	17,800	-0.10(-0.81%)
Oct 21, 2002	11.55	12.30	11.55	12.30	36,100	+0.60(+5.13%)
Oct 18, 2002	11.10	11.70	11.10	11.70	3,100	+0.10(+0.86%)
Oct 17, 2002	11.44	11.84	11.44	11.60	1,320,000	+0.61(+5.55%)
Oct 16, 2002	11.95	11.95	10.97	10.99	31,900	-0.71(-6.07%)
Oct 15, 2002	11.36	12.10	11.36	11.70	39,500	+0.92(+8.53%)
Oct 14, 2002	10.98	11.16	10.61	10.78	16,000	-0.20(-1.82%)
Oct 11, 2002	11.00	11.40	10.77	10.98	5,800	+0.44(+4.17%)
Oct 10, 2002	10.34	10.72	10.25	10.54	25,700	+0.54(+5.40%)
Oct 09, 2002	9.580	10.30	9.580	10.00	1,570,000	+0.45(+4.71%)
Oct 08, 2002	9.670	9.670	9.010	9.550	19,400	-0.25(-2.55%)
Oct 07, 2002	10.45	10.45	9.800	9.800	21,700	-0.87(-8.15%)
Oct 04, 2002	10.77	10.77	10.36	10.67	28,200	+0.02(+0.19%)
Oct 03, 2002	10.66	11.04	10.54	10.65	20,700	-0.55(-4.91%)
Oct 02, 2002	11.20	11.25	10.89	11.20	200,000	-0.70(-5.88%)

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.