Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	13.27	13.29	13.08	13.29	340,251	-0.06(-0.44%)
Dec 30, 2002	13.08	13.36	13.04	13.35	388,298	+0.22(+1.67%)
Dec 27, 2002	13.07	13.28	13.05	13.13	301,365	+0.00(+0.00%)
Dec 26, 2002	13.24	13.24	13.08	13.13	295,757	-0.01(-0.04%)
Dec 24, 2002	13.08	13.27	13.08	13.14	176,482	-0.05(-0.40%)
Dec 23, 2002	13.14	13.40	13.00	13.19	319,873	-0.02(-0.12%)
Dec 20, 2002	13.14	13.40	13.05	13.21	470,556	+0.10(+0.78%)
Dec 19, 2002	13.15	13.40	12.97	13.11	434,288	-0.07(-0.57%)
Dec 18, 2002	13.47	13.56	13.17	13.18	400,823	-0.36(-2.69%)
Dec 17, 2002	13.42	13.62	13.38	13.54	493,925	+0.01(+0.08%)
Dec 16, 2002	13.17	13.53	13.13	13.53	264,536	+0.35(+2.68%)
Dec 13, 2002	13.30	13.34	13.13	13.18	246,402	-0.19(-1.44%)
Dec 12, 2002	13.40	13.40	13.24	13.37	278,370	-0.03(-0.20%)
Dec 11, 2002	13.39	13.43	13.29	13.40	282,857	+0.00(+0.00%)
Dec 10, 2002	13.14	13.42	13.13	13.40	458,405	+0.22(+1.70%)
Dec 09, 2002	13.21	13.29	13.10	13.17	348,477	-0.06(-0.48%)
Dec 06, 2002	12.84	13.31	12.84	13.24	341,560	+0.25(+1.89%)
Dec 05, 2002	12.88	13.06	12.81	12.99	411,854	+0.14(+1.08%)
Dec 04, 2002	12.92	13.04	12.83	12.85	383,437	-0.15(-1.15%)
Dec 03, 2002	13.05	13.28	12.93	13.00	280,801	-0.13(-1.02%)
Dec 02, 2002	13.05	13.21	12.93	13.14	441,953	+0.17(+1.28%)
Nov 29, 2002	13.21	13.31	12.97	12.97	173,117	-0.28(-2.10%)
Nov 27, 2002	13.11	13.39	13.11	13.25	213,498	+0.21(+1.60%)
Nov 26, 2002	13.18	13.26	12.98	13.04	455,974	-0.14(-1.06%)
Nov 25, 2002	13.31	13.35	12.98	13.18	284,727	-0.10(-0.73%)
Nov 22, 2002	13.29	13.40	13.20	13.28	387,550	-0.06(-0.48%)
Nov 21, 2002	12.99	13.42	12.99	13.34	352,964	+0.36(+2.76%)
Nov 20, 2002	12.76	13.01	12.69	12.98	334,643	+0.26(+2.06%)
Nov 19, 2002	12.90	12.91	12.70	12.72	218,172	-0.09(-0.71%)
Nov 18, 2002	13.07	13.11	12.79	12.81	286,970	-0.25(-1.92%)
Nov 15, 2002	13.02	13.11	12.88	13.06	328,660	-0.01(-0.04%)
Nov 14, 2002	12.86	13.09	12.82	13.07	309,404	+0.27(+2.09%)
Nov 13, 2002	12.79	12.89	12.50	12.80	408,862	+0.04(+0.29%)
Nov 12, 2002	12.75	12.89	12.70	12.76	390,915	+0.06(+0.46%)
Nov 11, 2002	12.86	12.94	12.68	12.70	188,447	-0.17(-1.33%)
Nov 08, 2002	13.07	13.11	12.88	12.88	332,212	-0.16(-1.23%)
Nov 07, 2002	13.27	13.29	12.90	13.04	267,714	-0.37(-2.75%)
Nov 06, 2002	13.52	13.52	13.22	13.40	331,464	-0.05(-0.40%)
Nov 05, 2002	13.41	13.52	13.32	13.46	417,275	+0.07(+0.56%)
Nov 04, 2002	13.62	13.76	13.31	13.38	448,683	-0.17(-1.22%)
Nov 01, 2002	13.13	13.58	13.12	13.55	641,430	+0.36(+2.72%)
Oct 31, 2002	13.16	13.30	13.00	13.19	499,160	+0.09(+0.69%)
Oct 30, 2002	12.85	13.24	12.85	13.10	507,947	+0.18(+1.41%)
Oct 29, 2002	12.94	13.00	12.62	12.92	275,753	+0.06(+0.46%)
Oct 28, 2002	12.92	13.17	12.71	12.86	272,502	-0.01(-0.04%)
Oct 25, 2002	12.60	12.99	12.47	12.86	529,259	+0.31(+2.47%)
Oct 24, 2002	12.76	13.08	12.46	12.55	478,034	-0.20(-1.55%)
Oct 23, 2002	12.79	12.99	12.23	12.75	615,820	-0.18(-1.41%)
Oct 22, 2002	12.85	13.00	12.65	12.93	333,334	+0.02(+0.12%)
Oct 21, 2002	12.76	13.08	12.41	12.92	277,436	+0.14(+1.13%)
Oct 18, 2002	12.59	12.86	12.47	12.77	236,867	+0.10(+0.76%)
Oct 17, 2002	12.45	12.75	12.45	12.68	238,923	+0.35(+2.86%)
Oct 16, 2002	12.51	12.60	12.24	12.32	270,318	-0.27(-2.12%)
Oct 15, 2002	12.25	12.66	12.24	12.59	561,041	+0.53(+4.44%)
Oct 14, 2002	11.79	12.29	11.70	12.06	258,553	+0.19(+1.62%)
Oct 11, 2002	11.69	12.20	11.63	11.86	306,968	+0.26(+2.21%)
Oct 10, 2002	11.17	11.70	11.05	11.61	575,623	+0.53(+4.78%)
Oct 09, 2002	11.39	11.44	11.05	11.08	506,251	-0.42(-3.67%)
Oct 08, 2002	11.08	11.61	11.00	11.50	439,562	+0.45(+4.11%)
Oct 07, 2002	11.23	11.45	10.98	11.05	544,028	-0.27(-2.36%)
Oct 04, 2002	11.34	11.54	11.19	11.31	1,833,433	-0.03(-0.24%)
Oct 03, 2002	12.04	12.06	11.31	11.34	563,471	-0.68(-5.65%)
Oct 02, 2002	12.36	12.41	11.93	12.02	968,135	-0.55(-4.34%)

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.