Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	14.57	14.95	14.48	14.81	1,440,714	+0.20(+1.36%)
Dec 30, 2002	14.57	14.68	14.36	14.61	1,337,707	+0.10(+0.67%)
Dec 27, 2002	14.83	14.84	14.48	14.51	617,448	-0.33(-2.19%)
Dec 26, 2002	14.74	15.23	14.74	14.84	819,523	+0.10(+0.65%)
Dec 24, 2002	14.78	14.95	14.60	14.74	632,614	-0.11(-0.75%)
Dec 23, 2002	14.80	14.94	14.65	14.85	1,181,917	-0.04(-0.27%)
Dec 20, 2002	14.54	14.89	14.53	14.89	1,803,896	+0.42(+2.88%)
Dec 19, 2002	14.29	14.70	14.29	14.48	1,233,519	-0.08(-0.56%)
Dec 18, 2002	14.68	14.70	14.39	14.56	1,016,082	-0.17(-1.14%)
Dec 17, 2002	14.78	14.94	14.65	14.72	1,086,985	-0.17(-1.16%)
Dec 16, 2002	14.52	15.00	14.47	14.90	1,225,247	+0.38(+2.62%)
Dec 13, 2002	14.57	14.72	14.47	14.52	1,013,719	-0.26(-1.79%)
Dec 12, 2002	14.78	14.90	14.70	14.78	1,171,675	-0.04(-0.27%)
Dec 11, 2002	14.72	14.94	14.61	14.82	1,024,551	+0.06(+0.38%)
Dec 10, 2002	14.59	14.82	14.50	14.76	1,580,748	+0.21(+1.43%)
Dec 09, 2002	14.95	14.97	14.54	14.56	1,127,164	-0.40(-2.65%)
Dec 06, 2002	14.80	15.13	14.80	14.95	1,430,866	-0.16(-1.04%)
Dec 05, 2002	15.33	15.42	15.05	15.11	1,082,259	-0.21(-1.36%)
Dec 04, 2002	15.33	15.48	15.01	15.32	1,603,397	-0.10(-0.63%)
Dec 03, 2002	15.93	15.93	15.38	15.41	1,105,696	-0.51(-3.22%)
Dec 02, 2002	16.02	16.35	15.89	15.93	2,150,534	+0.15(+0.97%)
Nov 29, 2002	15.69	15.91	15.66	15.78	504,791	+0.04(+0.26%)
Nov 27, 2002	15.14	15.73	15.00	15.73	1,350,509	+0.62(+4.10%)
Nov 26, 2002	15.49	15.54	15.03	15.12	1,840,726	-0.56(-3.56%)
Nov 25, 2002	15.69	15.87	15.38	15.67	2,229,906	+0.05(+0.33%)
Nov 22, 2002	15.85	15.95	15.53	15.62	1,717,236	-0.23(-1.47%)
Nov 21, 2002	15.38	15.86	15.35	15.86	1,824,773	+0.60(+3.93%)
Nov 20, 2002	14.76	15.31	14.62	15.26	2,156,836	+0.52(+3.51%)
Nov 19, 2002	14.47	14.87	14.45	14.74	1,768,641	+0.15(+1.01%)
Nov 18, 2002	14.63	14.84	14.48	14.59	1,327,269	+0.02(+0.10%)
Nov 15, 2002	14.52	14.72	14.15	14.58	1,559,280	+0.05(+0.31%)
Nov 14, 2002	14.16	14.72	14.14	14.53	1,850,968	+0.49(+3.51%)
Nov 13, 2002	13.64	14.16	13.47	14.04	2,577,135	+0.40(+2.94%)
Nov 12, 2002	13.04	13.80	13.04	13.64	1,981,548	+0.61(+4.68%)
Nov 11, 2002	13.40	13.42	12.95	13.03	730,500	-0.49(-3.61%)
Nov 08, 2002	13.65	13.93	13.25	13.52	1,565,188	-0.14(-1.00%)
Nov 07, 2002	13.72	13.89	13.59	13.65	2,104,841	-0.07(-0.52%)
Nov 06, 2002	13.67	13.80	13.40	13.72	2,257,480	+0.22(+1.62%)
Nov 05, 2002	13.25	13.51	13.21	13.51	1,796,805	+0.24(+1.80%)
Nov 04, 2002	13.05	13.82	13.04	13.27	2,743,364	+0.40(+3.08%)
Nov 01, 2002	12.73	12.93	12.48	12.87	1,427,912	+0.14(+1.08%)
Oct 31, 2002	12.51	12.87	12.51	12.73	2,359,304	+0.23(+1.83%)
Oct 30, 2002	12.24	12.73	12.23	12.51	2,996,252	+0.14(+1.15%)
Oct 29, 2002	12.71	12.75	12.06	12.36	2,477,280	-0.39(-3.03%)
Oct 28, 2002	13.05	13.12	12.67	12.75	2,311,642	-0.26(-1.99%)
Oct 25, 2002	12.82	13.01	12.62	13.01	2,880,837	+0.12(+0.91%)
Oct 24, 2002	13.16	13.29	12.85	12.89	2,408,543	-0.27(-2.04%)
Oct 23, 2002	13.40	13.40	12.99	13.16	3,134,316	-0.26(-1.93%)
Oct 22, 2002	14.12	14.27	13.34	13.42	3,049,429	-1.00(-6.94%)
Oct 21, 2002	13.40	14.42	13.18	14.42	1,796,018	+1.02(+7.62%)
Oct 18, 2002	13.56	13.58	13.11	13.40	1,439,532	-0.22(-1.64%)
Oct 17, 2002	13.56	13.66	13.43	13.62	1,275,470	+0.61(+4.68%)
Oct 16, 2002	13.57	13.76	12.98	13.01	833,703	-0.55(-4.08%)
Oct 15, 2002	13.20	13.62	12.95	13.57	2,892,457	+0.72(+5.61%)
Oct 14, 2002	12.85	13.01	12.72	12.85	1,395,611	-0.27(-2.09%)
Oct 11, 2002	12.72	13.29	12.69	13.12	2,462,508	+0.51(+4.03%)
Oct 10, 2002	12.06	12.70	11.95	12.61	2,206,075	+0.47(+3.89%)
Oct 09, 2002	12.93	12.96	12.14	12.14	1,847,816	-0.84(-6.49%)
Oct 08, 2002	12.82	13.23	12.78	12.98	2,415,633	+0.22(+1.75%)
Oct 07, 2002	13.07	13.14	12.66	12.76	1,353,069	-0.16(-1.26%)
Oct 04, 2002	13.33	13.34	12.79	12.92	2,223,407	-0.14(-1.05%)
Oct 03, 2002	12.94	13.30	12.92	13.06	5,238,960	+0.21(+1.62%)
Oct 02, 2002	13.35	13.51	12.60	12.85	1,615,608	-0.50(-3.76%)

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.