Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	12.02	12.06	11.86	11.96	130,908	-0.06(-0.54%)
Dec 30, 2002	12.03	12.08	11.96	12.02	56,783	+0.02(+0.17%)
Dec 27, 2002	12.12	12.12	11.97	12.00	44,882	-0.10(-0.85%)
Dec 26, 2002	12.14	12.22	12.08	12.10	48,623	+0.00(+0.02%)
Dec 24, 2002	12.10	12.13	12.06	12.10	38,422	-0.00(-0.02%)
Dec 23, 2002	12.15	12.15	12.03	12.10	137,708	+0.09(+0.71%)
Dec 20, 2002	11.97	12.05	11.94	12.02	191,432	+0.16(+1.31%)
Dec 19, 2002	11.94	12.03	11.81	11.86	205,713	-0.14(-1.18%)
Dec 18, 2002	12.03	12.06	11.96	12.00	132,948	-0.02(-0.17%)
Dec 17, 2002	12.11	12.16	11.98	12.02	52,023	-0.13(-1.06%)
Dec 16, 2002	12.10	12.16	12.01	12.15	74,124	+0.05(+0.44%)
Dec 13, 2002	12.00	12.13	11.98	12.10	39,102	-0.08(-0.68%)
Dec 12, 2002	12.12	12.22	12.12	12.18	65,624	-0.03(-0.22%)
Dec 11, 2002	12.29	12.29	12.16	12.21	42,162	-0.11(-0.88%)
Dec 10, 2002	12.18	12.32	12.17	12.32	115,947	+0.18(+1.48%)
Dec 09, 2002	12.16	12.21	12.09	12.14	23,121	-0.01(-0.07%)
Dec 06, 2002	12.08	12.23	12.08	12.15	25,161	+0.07(+0.58%)
Dec 05, 2002	12.22	12.28	12.06	12.08	112,207	-0.18(-1.49%)
Dec 04, 2002	12.09	12.28	12.09	12.26	128,868	+0.16(+1.36%)
Dec 03, 2002	12.00	12.10	11.96	12.09	64,264	+0.09(+0.78%)
Dec 02, 2002	12.08	12.13	11.96	12.00	101,666	-0.03(-0.24%)
Nov 29, 2002	12.09	12.15	12.03	12.03	207,073	-0.15(-1.21%)
Nov 27, 2002	12.03	12.21	12.03	12.18	60,183	+0.17(+1.40%)
Nov 26, 2002	12.03	12.08	11.97	12.01	57,123	-0.08(-0.66%)
Nov 25, 2002	12.07	12.15	12.03	12.09	230,874	-0.09(-0.72%)
Nov 22, 2002	12.15	12.27	12.12	12.18	482,151	+0.00(+0.02%)
Nov 21, 2002	12.22	12.26	12.09	12.17	121,047	-0.08(-0.62%)
Nov 20, 2002	12.16	12.27	12.10	12.25	85,685	+0.05(+0.43%)
Nov 19, 2002	12.10	12.36	12.10	12.20	328,121	+0.02(+0.17%)
Nov 18, 2002	12.25	12.25	12.13	12.18	350,902	-0.00(-0.02%)
Nov 15, 2002	12.04	12.22	12.04	12.18	60,183	+0.09(+0.71%)
Nov 14, 2002	12.01	12.15	11.94	12.09	34,682	+0.12(+1.03%)
Nov 13, 2002	11.91	12.04	11.78	11.97	70,724	+0.21(+1.75%)
Nov 12, 2002	12.06	12.17	11.76	11.76	98,266	-0.37(-3.03%)
Nov 11, 2002	12.23	12.23	12.09	12.13	66,304	-0.02(-0.19%)
Nov 08, 2002	12.23	12.36	12.15	12.16	212,173	-0.14(-1.12%)
Nov 07, 2002	12.29	12.35	12.21	12.29	82,965	+0.00(+0.00%)
Nov 06, 2002	12.36	12.36	12.18	12.29	95,886	-0.07(-0.57%)
Nov 05, 2002	12.16	12.40	12.16	12.36	72,424	+0.21(+1.72%)
Nov 04, 2002	12.44	12.44	12.16	12.16	298,879	-0.29(-2.29%)
Nov 01, 2002	12.29	12.47	12.19	12.44	91,125	+0.17(+1.37%)
Oct 31, 2002	12.39	12.43	12.27	12.27	74,804	-0.12(-0.95%)
Oct 30, 2002	12.41	12.49	12.37	12.39	27,201	-0.02(-0.14%)
Oct 29, 2002	12.18	12.41	12.12	12.41	31,622	+0.23(+1.91%)
Oct 28, 2002	12.50	12.50	12.15	12.18	401,225	-0.29(-2.34%)
Oct 25, 2002	12.32	12.48	12.32	12.47	952,061	+0.11(+0.88%)
Oct 24, 2002	12.71	12.72	12.35	12.36	275,417	-0.15(-1.22%)
Oct 23, 2002	12.57	12.64	12.36	12.51	116,287	-0.08(-0.61%)
Oct 22, 2002	12.66	12.70	12.51	12.59	237,335	-0.21(-1.65%)
Oct 21, 2002	12.48	12.82	12.40	12.80	394,425	+0.35(+2.81%)
Oct 18, 2002	12.29	12.48	12.29	12.45	186,332	+0.16(+1.32%)
Oct 17, 2002	12.44	12.44	12.24	12.29	96,906	+0.07(+0.55%)
Oct 16, 2002	12.38	12.47	12.22	12.22	50,663	-0.36(-2.90%)
Oct 15, 2002	12.62	12.62	12.43	12.58	116,627	+0.21(+1.71%)
Oct 14, 2002	12.23	12.43	12.23	12.37	88,745	+0.21(+1.74%)
Oct 11, 2002	11.94	12.29	11.94	12.16	144,509	+0.24(+2.02%)
Oct 10, 2002	11.92	12.06	11.72	11.92	49,983	-0.00(-0.03%)
Oct 09, 2002	12.12	12.13	11.89	11.92	55,083	-0.22(-1.84%)
Oct 08, 2002	11.90	12.24	11.90	12.15	54,063	+0.29(+2.41%)
Oct 07, 2002	11.94	12.14	11.86	11.86	47,263	-0.03(-0.27%)
Oct 04, 2002	12.13	12.13	11.86	11.89	12,580	-0.21(-1.70%)
Oct 03, 2002	12.07	12.28	12.06	12.10	312,480	+0.04(+0.34%)
Oct 02, 2002	12.25	12.31	12.06	12.06	79,565	-0.21(-1.68%)

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.