Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	18.31	18.43	18.05	18.43	80,100	-0.01(-0.05%)
Dec 30, 2002	18.53	18.54	18.23	18.44	51,400	+0.03(+0.16%)
Dec 27, 2002	18.97	18.97	18.30	18.41	54,500	-0.55(-2.90%)
Dec 26, 2002	18.99	19.00	18.75	18.96	43,000	+0.04(+0.21%)
Dec 24, 2002	18.85	18.95	18.55	18.92	23,300	+0.36(+1.94%)
Dec 23, 2002	18.90	18.98	18.38	18.56	59,400	-0.09(-0.48%)
Dec 20, 2002	18.70	18.76	18.25	18.65	75,500	+0.11(+0.59%)
Dec 19, 2002	18.00	18.95	18.00	18.54	90,600	+0.48(+2.66%)
Dec 18, 2002	18.00	18.74	17.89	18.06	89,800	+0.00(+0.00%)
Dec 17, 2002	19.39	19.39	18.01	18.06	113,500	-1.05(-5.49%)
Dec 16, 2002	18.15	19.11	18.00	19.11	109,600	+0.71(+3.86%)
Dec 13, 2002	19.01	19.09	18.40	18.40	79,800	-0.72(-3.77%)
Dec 12, 2002	19.65	19.74	19.01	19.12	88,600	-0.18(-0.93%)
Dec 11, 2002	18.95	19.70	18.61	19.30	222,500	+0.55(+2.93%)
Dec 10, 2002	18.40	18.75	18.00	18.75	186,400	+0.60(+3.31%)
Dec 09, 2002	17.83	18.74	17.64	18.15	236,200	+0.76(+4.37%)
Dec 06, 2002	17.36	17.75	17.11	17.39	68,800	+0.19(+1.10%)
Dec 05, 2002	17.75	17.75	17.00	17.20	88,500	-0.35(-1.99%)
Dec 04, 2002	17.35	17.98	17.00	17.55	103,600	+0.11(+0.63%)
Dec 03, 2002	17.89	17.89	17.39	17.44	125,300	-0.44(-2.46%)
Dec 02, 2002	17.50	18.34	17.40	17.88	217,700	+0.93(+5.49%)
Nov 29, 2002	18.30	18.30	16.95	16.95	46,100	-1.25(-6.87%)
Nov 27, 2002	17.35	18.55	17.35	18.20	172,400	+0.95(+5.51%)
Nov 26, 2002	17.00	17.39	16.96	17.25	73,400	+0.00(+0.00%)
Nov 25, 2002	17.45	17.45	16.65	17.25	122,200	-0.05(-0.29%)
Nov 22, 2002	16.20	17.30	16.10	17.30	148,600	+0.94(+5.75%)
Nov 21, 2002	15.80	16.36	15.05	16.36	145,300	+0.78(+5.01%)
Nov 20, 2002	14.96	15.60	14.96	15.58	73,700	+0.66(+4.42%)
Nov 19, 2002	14.96	15.48	14.88	14.92	55,600	-0.19(-1.26%)
Nov 18, 2002	15.80	15.80	15.09	15.11	93,000	-0.54(-3.45%)
Nov 15, 2002	15.54	15.71	15.51	15.65	42,400	-0.01(-0.06%)
Nov 14, 2002	15.55	15.75	15.13	15.66	56,300	+0.25(+1.62%)
Nov 13, 2002	15.60	15.74	15.30	15.41	55,900	-0.09(-0.58%)
Nov 12, 2002	15.26	15.78	15.21	15.50	46,500	+0.34(+2.24%)
Nov 11, 2002	15.90	16.05	15.16	15.16	85,800	-0.79(-4.95%)
Nov 08, 2002	15.45	15.98	15.40	15.95	88,200	+0.64(+4.18%)
Nov 07, 2002	15.85	15.89	15.31	15.31	76,700	-0.59(-3.71%)
Nov 06, 2002	15.01	16.38	15.01	15.90	177,800	+0.89(+5.93%)
Nov 05, 2002	14.85	15.25	14.85	15.01	61,700	-0.08(-0.53%)
Nov 04, 2002	15.80	16.00	15.00	15.09	95,100	-0.51(-3.27%)
Nov 01, 2002	15.32	15.64	14.82	15.60	79,000	+0.40(+2.63%)
Oct 31, 2002	15.01	15.56	15.00	15.20	88,300	+0.11(+0.73%)
Oct 30, 2002	14.51	15.59	14.40	15.09	142,200	+0.49(+3.36%)
Oct 29, 2002	14.85	14.85	14.50	14.60	91,300	-0.21(-1.42%)
Oct 28, 2002	15.30	15.50	14.81	14.81	136,000	-0.35(-2.31%)
Oct 25, 2002	15.35	15.39	14.77	15.16	97,900	-0.03(-0.20%)
Oct 24, 2002	15.50	16.25	14.90	15.19	252,200	+0.19(+1.27%)
Oct 23, 2002	13.74	15.24	13.59	15.00	185,700	+1.27(+9.25%)
Oct 22, 2002	13.80	14.04	13.60	13.73	126,800	-0.07(-0.51%)
Oct 21, 2002	14.00	14.05	13.20	13.80	229,800	-0.18(-1.29%)
Oct 18, 2002	14.40	14.41	13.80	13.98	269,500	-0.48(-3.32%)
Oct 17, 2002	13.81	14.59	13.81	14.46	132,100	+0.66(+4.78%)
Oct 16, 2002	14.32	14.48	13.54	13.80	187,200	-1.02(-6.88%)
Oct 15, 2002	15.97	15.97	14.00	14.82	220,700	-0.55(-3.58%)
Oct 14, 2002	15.24	15.37	14.37	15.37	70,100	+0.13(+0.85%)
Oct 11, 2002	15.14	15.50	14.75	15.24	98,200	+0.50(+3.39%)
Oct 10, 2002	14.00	14.75	13.69	14.74	181,700	+0.99(+7.20%)
Oct 09, 2002	14.00	14.25	13.73	13.75	110,100	-0.49(-3.44%)
Oct 08, 2002	15.70	15.75	13.85	14.24	552,800	-1.45(-9.24%)
Oct 07, 2002	16.93	17.00	15.65	15.69	179,500	-1.03(-6.16%)
Oct 04, 2002	17.17	17.30	16.40	16.72	80,600	-0.20(-1.18%)
Oct 03, 2002	17.10	17.85	16.60	16.92	57,500	+0.05(+0.30%)
Oct 02, 2002	16.07	17.16	16.01	16.87	146,500	+0.26(+1.57%)

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.