Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	14.37	14.80	14.29	14.56	1,746,457	+0.19(+1.35%)
Dec 30, 2002	14.33	14.51	14.22	14.37	2,502,889	+0.04(+0.29%)
Dec 27, 2002	14.66	14.70	14.27	14.33	1,853,858	-0.30(-2.08%)
Dec 26, 2002	14.65	14.92	14.59	14.63	1,791,412	-0.09(-0.61%)
Dec 24, 2002	14.94	15.01	14.64	14.72	794,737	+0.01(+0.09%)
Dec 23, 2002	14.86	15.00	14.68	14.71	2,842,294	-0.14(-0.93%)
Dec 20, 2002	14.52	14.91	14.38	14.85	5,857,036	+0.32(+2.19%)
Dec 19, 2002	14.35	14.63	14.31	14.53	2,585,572	+0.07(+0.48%)
Dec 18, 2002	14.42	14.58	14.22	14.46	3,125,323	+0.07(+0.48%)
Dec 17, 2002	14.50	14.56	14.31	14.39	2,928,157	-0.11(-0.76%)
Dec 16, 2002	14.01	14.50	13.92	14.50	4,043,363	+0.96(+7.10%)
Dec 13, 2002	13.94	14.10	13.53	13.54	2,131,829	-0.39(-2.83%)
Dec 12, 2002	13.84	14.04	13.63	13.93	1,885,370	+0.23(+1.67%)
Dec 11, 2002	13.63	13.80	13.42	13.70	2,152,644	+0.03(+0.20%)
Dec 10, 2002	13.56	13.70	13.32	13.68	2,628,793	+0.29(+2.17%)
Dec 09, 2002	13.50	13.79	13.35	13.39	2,258,599	-0.27(-1.98%)
Dec 06, 2002	13.33	13.74	13.28	13.66	2,127,926	+0.20(+1.49%)
Dec 05, 2002	13.66	13.66	13.35	13.46	3,221,016	-0.15(-1.07%)
Dec 04, 2002	13.28	13.71	13.28	13.60	2,818,443	+0.28(+2.13%)
Dec 03, 2002	13.82	13.84	13.28	13.32	3,967,618	-0.45(-3.27%)
Dec 02, 2002	14.20	14.22	13.66	13.77	3,208,584	-0.19(-1.34%)
Nov 29, 2002	14.04	14.04	13.84	13.95	1,432,927	+0.09(+0.65%)
Nov 27, 2002	13.07	13.91	13.06	13.86	3,161,461	+0.87(+6.71%)
Nov 26, 2002	13.14	13.21	12.98	12.99	4,764,958	-0.15(-1.16%)
Nov 25, 2002	13.25	13.46	13.01	13.14	5,183,576	-0.08(-0.58%)
Nov 22, 2002	13.39	13.52	13.07	13.22	7,186,466	-0.15(-1.09%)
Nov 21, 2002	13.63	13.64	13.23	13.37	6,255,273	-0.12(-0.92%)
Nov 20, 2002	13.66	13.70	13.28	13.49	6,332,029	-0.03(-0.26%)
Nov 19, 2002	14.32	14.33	13.32	13.52	5,712,197	-1.04(-7.17%)
Nov 18, 2002	14.87	14.90	14.39	14.57	1,981,930	-0.24(-1.59%)
Nov 15, 2002	14.53	14.87	14.53	14.80	2,204,537	+0.08(+0.56%)
Nov 14, 2002	14.35	14.72	14.19	14.72	2,638,333	+0.62(+4.42%)
Nov 13, 2002	14.07	14.25	13.77	14.10	2,176,206	+0.10(+0.69%)
Nov 12, 2002	14.11	14.27	13.77	14.00	7,212,774	-0.43(-2.97%)
Nov 11, 2002	14.67	14.80	14.36	14.43	1,862,531	-0.38(-2.57%)
Nov 08, 2002	14.98	15.24	14.67	14.81	1,194,853	-0.12(-0.79%)
Nov 07, 2002	15.28	15.36	14.88	14.93	2,379,588	-0.62(-3.96%)
Nov 06, 2002	15.22	15.63	14.91	15.54	4,256,864	+0.45(+2.98%)
Nov 05, 2002	14.53	15.10	14.42	15.10	4,696,297	+0.53(+3.66%)
Nov 04, 2002	14.65	14.93	14.47	14.56	3,167,821	+0.08(+0.57%)
Nov 01, 2002	14.18	14.48	13.88	14.48	4,149,607	+0.26(+1.80%)
Oct 31, 2002	14.18	14.31	14.01	14.22	6,412,688	+0.09(+0.64%)
Oct 30, 2002	14.20	14.59	13.87	14.13	11,480,624	+0.37(+2.66%)
Oct 29, 2002	13.34	14.04	12.84	13.77	9,008,379	+0.45(+3.38%)
Oct 28, 2002	13.84	13.84	13.18	13.32	4,265,970	-0.57(-4.09%)
Oct 25, 2002	13.56	13.94	13.38	13.88	3,647,439	+0.16(+1.16%)
Oct 24, 2002	13.91	13.93	13.55	13.73	3,367,734	-0.15(-1.05%)
Oct 23, 2002	13.84	14.01	13.66	13.87	3,265,971	+0.03(+0.25%)
Oct 22, 2002	14.18	14.19	13.70	13.84	3,513,730	-0.45(-3.15%)
Oct 21, 2002	13.75	14.29	13.72	14.29	3,709,018	+0.28(+1.98%)
Oct 18, 2002	14.11	14.11	13.60	14.01	4,600,171	-0.03(-0.25%)
Oct 17, 2002	15.01	15.01	13.93	14.04	4,957,210	+0.90(+6.84%)
Oct 16, 2002	13.53	13.59	12.98	13.14	3,244,144	-0.41(-3.01%)
Oct 15, 2002	13.14	13.55	12.98	13.55	3,385,369	+0.70(+5.44%)
Oct 14, 2002	12.83	13.04	12.69	12.85	72,275	-0.06(-0.43%)
Oct 11, 2002	12.52	13.09	12.38	12.91	7,163,627	+0.68(+5.54%)
Oct 10, 2002	12.14	12.36	11.93	12.23	6,812,514	-0.01(-0.11%)
Oct 09, 2002	13.21	13.39	12.22	12.24	3,463,137	-0.97(-7.33%)
Oct 08, 2002	13.07	13.41	12.96	13.21	3,359,061	+0.25(+1.92%)
Oct 07, 2002	13.25	13.48	12.86	12.96	2,743,999	-0.36(-2.70%)
Oct 04, 2002	13.73	13.87	13.21	13.32	3,618,385	-0.37(-2.73%)
Oct 03, 2002	13.91	14.05	13.52	13.70	2,470,221	-0.12(-0.90%)
Oct 02, 2002	13.97	14.16	13.66	13.82	1,908,498	-0.22(-1.58%)

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.