Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	12.48	12.59	12.24	12.53	1,468,529	+0.06(+0.46%)
Dec 30, 2002	12.34	12.50	12.15	12.47	1,327,956	+0.10(+0.83%)
Dec 27, 2002	12.51	12.55	12.37	12.37	1,116,070	-0.19(-1.52%)
Dec 26, 2002	12.52	12.74	12.48	12.56	913,869	+0.04(+0.35%)
Dec 24, 2002	12.54	12.60	12.51	12.52	707,558	-0.10(-0.78%)
Dec 23, 2002	12.61	12.76	12.53	12.61	1,081,441	-0.06(-0.48%)
Dec 20, 2002	12.51	12.68	12.44	12.68	1,193,840	+0.24(+1.92%)
Dec 19, 2002	12.40	12.59	12.29	12.44	1,418,052	-0.01(-0.06%)
Dec 18, 2002	12.62	12.62	12.34	12.44	1,501,398	-0.17(-1.35%)
Dec 17, 2002	12.87	12.87	12.59	12.61	756,275	-0.26(-2.04%)
Dec 16, 2002	12.36	12.88	12.31	12.88	1,346,445	+0.51(+4.16%)
Dec 13, 2002	12.56	12.51	12.30	12.36	1,400,150	-0.16(-1.28%)
Dec 12, 2002	12.56	12.67	12.28	12.52	2,496,852	-0.04(-0.30%)
Dec 11, 2002	12.44	12.66	12.30	12.56	829,936	-0.04(-0.32%)
Dec 10, 2002	12.52	12.62	12.45	12.60	1,482,909	+0.11(+0.90%)
Dec 09, 2002	12.69	12.85	12.48	12.49	1,530,745	-0.38(-2.97%)
Dec 06, 2002	12.59	12.91	12.44	12.87	1,575,353	+0.27(+2.14%)
Dec 05, 2002	12.50	12.69	12.32	12.60	1,826,270	+0.11(+0.85%)
Dec 04, 2002	12.85	12.85	12.22	12.50	5,508,746	-1.00(-7.40%)
Dec 03, 2002	13.47	13.61	13.46	13.49	2,186,653	+0.03(+0.20%)
Dec 02, 2002	13.60	13.63	13.35	13.47	2,337,204	+0.13(+1.00%)
Nov 29, 2002	13.39	13.55	13.30	13.33	1,295,968	+0.16(+1.19%)
Nov 27, 2002	12.56	13.19	12.52	13.18	1,436,247	+0.71(+5.66%)
Nov 26, 2002	12.55	12.56	12.35	12.47	1,182,982	-0.05(-0.38%)
Nov 25, 2002	12.60	12.78	12.41	12.52	1,612,917	-0.08(-0.65%)
Nov 22, 2002	12.64	12.82	12.51	12.60	1,781,663	-0.02(-0.16%)
Nov 21, 2002	12.25	12.62	12.08	12.62	3,060,023	+0.37(+3.00%)
Nov 20, 2002	13.28	13.28	11.95	12.25	9,617,342	-1.02(-7.68%)
Nov 19, 2002	13.07	13.48	13.03	13.27	1,182,101	+0.18(+1.35%)
Nov 18, 2002	13.15	13.19	12.96	13.10	1,968,604	-0.01(-0.05%)
Nov 15, 2002	12.98	13.17	12.95	13.10	1,460,605	+0.12(+0.92%)
Nov 14, 2002	12.83	13.07	12.76	12.98	1,221,426	+0.20(+1.60%)
Nov 13, 2002	12.78	13.03	12.61	12.78	1,284,229	+0.02(+0.19%)
Nov 12, 2002	12.57	12.97	12.56	12.75	1,299,490	+0.19(+1.55%)
Nov 11, 2002	12.85	12.97	12.42	12.56	832,871	-0.29(-2.28%)
Nov 08, 2002	12.95	13.22	12.78	12.85	1,035,072	-0.09(-0.66%)
Nov 07, 2002	13.31	13.32	12.90	12.94	1,128,983	-0.45(-3.38%)
Nov 06, 2002	12.95	13.45	12.79	13.39	1,661,927	+0.52(+4.02%)
Nov 05, 2002	12.62	12.91	12.61	12.87	1,926,931	+0.38(+3.03%)
Nov 04, 2002	12.71	12.78	12.46	12.50	1,297,729	-0.07(-0.57%)
Nov 01, 2002	12.38	12.60	12.17	12.57	1,137,787	+0.18(+1.49%)
Oct 31, 2002	12.40	12.60	12.22	12.38	1,031,551	+0.00(+0.03%)
Oct 30, 2002	12.24	12.40	12.14	12.38	1,235,806	+0.15(+1.25%)
Oct 29, 2002	12.30	12.38	11.99	12.23	1,412,476	-0.15(-1.24%)
Oct 28, 2002	12.56	12.56	12.13	12.38	1,180,927	-0.09(-0.68%)
Oct 25, 2002	12.03	12.51	11.77	12.46	3,219,378	+0.21(+1.72%)
Oct 24, 2002	12.80	12.96	12.18	12.25	1,638,155	-0.46(-3.64%)
Oct 23, 2002	12.73	13.03	12.54	12.72	1,457,671	-0.00(-0.03%)
Oct 22, 2002	13.12	13.12	12.70	12.72	29,347	-0.41(-3.14%)
Oct 21, 2002	13.15	13.35	12.90	13.13	3,745,865	-0.03(-0.23%)
Oct 18, 2002	13.58	13.58	13.12	13.16	1,542,484	-0.44(-3.26%)
Oct 17, 2002	13.48	13.77	13.38	13.61	1,214,383	+0.43(+3.28%)
Oct 16, 2002	13.39	13.68	13.15	13.17	848,718	-0.44(-3.25%)
Oct 15, 2002	13.31	13.74	13.10	13.62	1,431,845	+0.56(+4.25%)
Oct 14, 2002	13.03	13.27	12.94	13.06	824,653	-0.00(-0.03%)
Oct 11, 2002	12.84	13.36	12.75	13.06	1,555,103	+0.34(+2.68%)
Oct 10, 2002	11.96	12.81	11.92	12.72	1,934,561	+0.68(+5.63%)
Oct 09, 2002	12.34	12.40	12.00	12.05	5,810,728	-0.43(-3.47%)
Oct 08, 2002	12.20	12.64	11.93	12.48	1,520,473	+0.32(+2.61%)
Oct 07, 2002	12.18	12.42	12.01	12.16	1,762,587	+0.01(+0.11%)
Oct 04, 2002	12.47	12.58	11.87	12.15	2,773,889	-0.28(-2.28%)
Oct 03, 2002	12.71	12.84	12.41	12.43	2,888,636	-0.25(-1.99%)
Oct 02, 2002	13.47	13.47	12.68	12.68	3,338,527	-1.13(-8.17%)

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.