Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	11.31	11.32	11.07	11.13	549,673	-0.10(-0.91%)
Dec 30, 2002	11.07	11.23	10.87	11.23	646,739	+0.13(+1.18%)
Dec 27, 2002	11.12	11.24	11.05	11.10	519,280	-0.09(-0.85%)
Dec 26, 2002	11.32	11.45	11.18	11.20	581,983	-0.12(-1.03%)
Dec 24, 2002	11.47	11.47	11.27	11.31	319,673	-0.01(-0.06%)
Dec 23, 2002	11.61	11.61	11.22	11.32	1,132,478	-0.36(-3.06%)
Dec 20, 2002	12.02	12.06	11.60	11.68	952,585	-0.19(-1.60%)
Dec 19, 2002	11.99	12.23	11.81	11.87	688,632	-0.04(-0.37%)
Dec 18, 2002	13.06	13.13	11.87	11.91	1,948,568	-1.00(-7.75%)
Dec 17, 2002	13.26	13.29	12.91	12.91	443,024	-0.23(-1.78%)
Dec 16, 2002	12.69	13.15	12.69	13.15	390,726	+0.46(+3.63%)
Dec 13, 2002	12.96	13.05	12.60	12.69	371,149	-0.28(-2.14%)
Dec 12, 2002	12.82	13.04	12.59	12.97	519,143	+0.01(+0.11%)
Dec 11, 2002	12.67	12.95	12.43	12.95	471,774	+0.30(+2.37%)
Dec 10, 2002	12.62	12.71	12.35	12.65	489,709	+0.05(+0.41%)
Dec 09, 2002	12.49	12.78	12.42	12.60	809,108	+0.06(+0.47%)
Dec 06, 2002	12.62	13.06	12.51	12.54	518,733	-0.23(-1.77%)
Dec 05, 2002	13.00	13.06	12.61	12.77	306,393	-0.15(-1.13%)
Dec 04, 2002	12.82	13.09	12.64	12.91	335,006	+0.07(+0.57%)
Dec 03, 2002	12.86	12.94	12.73	12.84	502,167	-0.13(-1.01%)
Dec 02, 2002	13.11	13.40	12.85	12.97	793,775	+0.10(+0.79%)
Nov 29, 2002	12.78	12.92	12.65	12.87	269,976	+0.09(+0.69%)
Nov 27, 2002	12.13	12.80	12.10	12.78	404,828	+0.51(+4.17%)
Nov 26, 2002	12.16	12.46	12.13	12.27	455,893	-0.11(-0.88%)
Nov 25, 2002	12.34	12.72	12.21	12.38	437,685	+0.09(+0.77%)
Nov 22, 2002	12.86	12.87	12.27	12.29	419,613	-0.47(-3.72%)
Nov 21, 2002	12.42	12.82	12.38	12.76	446,584	+0.34(+2.76%)
Nov 20, 2002	12.34	12.63	12.23	12.42	594,167	+0.12(+1.01%)
Nov 19, 2002	12.27	12.54	12.13	12.29	467,256	-0.07(-0.59%)
Nov 18, 2002	12.38	12.55	11.92	12.37	624,697	-0.15(-1.17%)
Nov 15, 2002	12.91	13.03	12.31	12.51	832,382	-0.42(-3.28%)
Nov 14, 2002	12.60	12.95	12.53	12.94	401,131	+0.38(+3.02%)
Nov 13, 2002	12.53	12.78	12.09	12.56	434,536	-0.02(-0.17%)
Nov 12, 2002	12.44	12.80	12.38	12.58	480,536	+0.11(+0.88%)
Nov 11, 2002	12.56	12.56	11.69	12.47	1,060,739	-0.10(-0.81%)
Nov 08, 2002	13.51	13.65	12.13	12.57	1,560,032	-0.97(-7.17%)
Nov 07, 2002	13.48	13.65	13.21	13.54	635,923	-0.11(-0.80%)
Nov 06, 2002	13.56	13.72	13.34	13.65	952,721	+0.09(+0.70%)
Nov 05, 2002	13.91	13.99	13.18	13.56	683,019	-0.35(-2.52%)
Nov 04, 2002	14.17	14.24	13.71	13.91	592,387	-0.12(-0.83%)
Nov 01, 2002	13.72	14.08	13.66	14.02	434,673	+0.26(+1.91%)
Oct 31, 2002	13.95	13.97	13.60	13.76	601,423	-0.14(-1.00%)
Oct 30, 2002	13.70	13.95	13.53	13.90	437,685	+0.20(+1.49%)
Oct 29, 2002	13.40	13.77	13.16	13.70	514,215	+0.16(+1.19%)
Oct 28, 2002	13.99	14.04	13.48	13.53	354,994	-0.31(-2.22%)
Oct 25, 2002	13.72	13.84	13.04	13.84	747,364	+0.09(+0.64%)
Oct 24, 2002	13.83	14.03	13.60	13.75	1,404,508	-0.08(-0.58%)
Oct 23, 2002	14.02	14.09	13.59	13.83	831,287	-0.23(-1.61%)
Oct 22, 2002	14.02	14.21	13.86	14.06	511,340	-0.07(-0.47%)
Oct 21, 2002	13.88	14.16	13.51	14.13	1,038,424	+0.16(+1.15%)
Oct 18, 2002	13.67	14.05	13.55	13.97	620,727	+0.23(+1.65%)
Oct 17, 2002	13.88	14.02	13.41	13.74	814,447	+0.39(+2.96%)
Oct 16, 2002	13.88	13.88	13.26	13.35	888,787	-0.64(-4.60%)
Oct 15, 2002	12.89	13.99	12.89	13.99	1,176,287	+1.18(+9.24%)
Oct 14, 2002	13.15	13.16	12.58	12.80	1,573,449	-1.27(-9.03%)
Oct 11, 2002	13.35	14.16	13.35	14.08	842,239	+0.75(+5.59%)
Oct 10, 2002	14.14	14.16	13.05	13.33	2,212,932	-0.84(-5.93%)
Oct 09, 2002	14.24	14.59	14.10	14.17	2,042,622	-0.35(-2.41%)
Oct 08, 2002	14.02	14.90	13.88	14.52	2,585,040	+0.71(+5.13%)
Oct 07, 2002	14.08	14.08	13.55	13.81	970,519	-0.27(-1.92%)
Oct 04, 2002	14.17	14.24	13.72	14.08	751,471	-0.07(-0.52%)
Oct 03, 2002	13.91	14.43	13.86	14.16	662,483	+0.20(+1.41%)
Oct 02, 2002	14.24	14.24	13.89	13.96	745,721	-0.42(-2.90%)

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.