Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	13.63	13.63	13.39	13.54	607,384	-0.05(-0.36%)
Dec 30, 2002	13.51	13.68	13.44	13.59	2,651,231	+0.10(+0.73%)
Dec 27, 2002	13.72	13.76	13.45	13.49	687,675	-0.25(-1.84%)
Dec 26, 2002	13.90	14.02	13.71	13.74	970,481	-0.04(-0.31%)
Dec 24, 2002	13.90	13.90	13.76	13.78	1,161,620	-0.12(-0.88%)
Dec 23, 2002	13.89	14.03	13.82	13.90	1,010,790	-0.03(-0.22%)
Dec 20, 2002	13.89	14.00	13.81	13.94	2,310,075	+0.22(+1.57%)
Dec 19, 2002	13.81	14.05	13.66	13.72	1,711,793	-0.12(-0.89%)
Dec 18, 2002	13.94	14.02	13.81	13.84	1,832,717	-0.26(-1.87%)
Dec 17, 2002	14.10	14.26	14.09	14.11	1,814,513	-0.07(-0.48%)
Dec 16, 2002	13.84	14.20	13.84	14.18	2,329,579	+0.39(+2.86%)
Dec 13, 2002	13.78	13.95	13.73	13.78	1,252,313	-0.16(-1.15%)
Dec 12, 2002	14.06	14.11	13.91	13.94	1,370,149	-0.06(-0.44%)
Dec 11, 2002	14.00	14.11	13.94	14.00	746,024	+0.01(+0.09%)
Dec 10, 2002	13.87	14.00	13.74	13.99	735,297	+0.21(+1.52%)
Dec 09, 2002	13.90	14.00	13.75	13.78	1,307,249	-0.27(-1.93%)
Dec 06, 2002	13.73	14.14	13.62	14.05	2,041,571	+0.11(+0.79%)
Dec 05, 2002	14.21	14.21	13.91	13.94	1,304,161	-0.25(-1.73%)
Dec 04, 2002	14.06	14.29	14.04	14.19	914,895	+0.00(+0.00%)
Dec 03, 2002	14.34	14.37	14.16	14.19	1,403,306	-0.21(-1.45%)
Dec 02, 2002	14.58	14.69	14.26	14.40	3,550,524	+0.00(+0.00%)
Nov 29, 2002	14.47	14.53	14.40	14.40	701,653	-0.12(-0.85%)
Nov 27, 2002	14.22	14.54	14.18	14.52	1,229,396	+0.44(+3.10%)
Nov 26, 2002	14.24	14.37	14.02	14.08	4,506,865	-0.39(-2.72%)
Nov 25, 2002	14.52	14.62	14.32	14.48	4,082,980	-0.02(-0.17%)
Nov 22, 2002	14.56	14.64	14.48	14.50	3,757,590	-0.10(-0.67%)
Nov 21, 2002	14.45	14.63	14.40	14.60	3,067,639	+0.34(+2.37%)
Nov 20, 2002	13.90	14.29	13.90	14.26	1,598,345	+0.35(+2.52%)
Nov 19, 2002	13.86	14.04	13.76	13.91	2,293,334	+0.01(+0.04%)
Nov 18, 2002	14.26	14.26	13.83	13.90	2,817,177	-0.25(-1.74%)
Nov 15, 2002	13.92	14.16	13.80	14.15	4,305,162	+0.13(+0.92%)
Nov 14, 2002	13.82	14.02	13.82	14.02	2,288,621	+0.41(+3.03%)
Nov 13, 2002	13.55	14.06	13.40	13.61	3,884,203	-0.07(-0.49%)
Nov 12, 2002	13.58	13.84	13.58	13.68	4,721,083	+0.14(+1.05%)
Nov 11, 2002	13.61	13.70	13.44	13.54	3,070,240	-0.15(-1.08%)
Nov 08, 2002	13.77	13.98	13.64	13.68	2,607,510	-0.07(-0.54%)
Nov 07, 2002	14.04	14.10	13.74	13.76	8,715,159	-0.52(-3.62%)
Nov 06, 2002	14.29	14.40	13.97	14.27	5,098,646	+0.03(+0.22%)
Nov 05, 2002	14.11	14.30	14.09	14.24	2,853,421	+0.05(+0.35%)
Nov 04, 2002	14.32	14.53	14.15	14.19	3,711,593	+0.12(+0.83%)
Nov 01, 2002	13.79	14.11	13.67	14.08	2,150,793	+0.20(+1.42%)
Oct 31, 2002	14.06	14.06	13.76	13.88	1,599,483	-0.11(-0.79%)
Oct 30, 2002	13.90	14.06	13.81	13.99	3,802,124	+0.15(+1.11%)
Oct 29, 2002	13.90	13.97	13.58	13.84	5,565,440	-0.15(-1.10%)
Oct 28, 2002	14.27	14.27	13.88	13.99	6,233,124	-0.04(-0.26%)
Oct 25, 2002	13.60	14.05	13.54	14.03	1,746,900	+0.34(+2.52%)
Oct 24, 2002	13.97	14.11	13.63	13.68	3,310,625	-0.25(-1.81%)
Oct 23, 2002	13.86	13.97	13.49	13.94	4,486,224	+0.01(+0.04%)
Oct 22, 2002	13.83	14.00	13.79	13.93	3,283,320	-0.13(-0.92%)
Oct 21, 2002	13.78	14.10	13.63	14.06	2,986,861	+0.23(+1.65%)
Oct 18, 2002	13.66	14.04	13.60	13.83	2,803,686	-0.01(-0.09%)
Oct 17, 2002	13.94	13.95	13.74	13.84	4,622,588	+0.40(+2.97%)
Oct 16, 2002	13.47	13.62	13.38	13.44	2,057,337	-0.25(-1.80%)
Oct 15, 2002	13.69	13.72	13.39	13.69	10,830,195	+0.92(+7.18%)
Oct 14, 2002	12.56	12.88	12.56	12.77	1,840,031	+0.09(+0.73%)
Oct 11, 2002	12.43	12.91	12.37	12.68	5,954,543	+0.63(+5.26%)
Oct 10, 2002	11.42	12.13	11.39	12.05	5,091,170	+0.60(+5.27%)
Oct 09, 2002	11.72	11.79	11.41	11.44	271,673,184	-0.50(-4.22%)
Oct 08, 2002	11.69	12.15	11.57	11.95	12,590,423	+0.44(+3.85%)
Oct 07, 2002	11.77	11.95	11.44	11.51	720,588,160	-0.38(-3.16%)
Oct 04, 2002	12.31	12.35	11.76	11.88	8,491,839	-0.34(-2.77%)
Oct 03, 2002	12.74	12.79	12.22	12.22	6,461,482	-0.51(-4.01%)
Oct 02, 2002	13.05	13.27	12.64	12.73	4,462,169	-0.53(-3.99%)

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.