Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	18.53	19.03	18.35	18.63	133,500	+0.05(+0.27%)
Dec 30, 2002	18.25	18.67	18.09	18.58	93,500	+0.38(+2.09%)
Dec 27, 2002	18.20	18.21	18.09	18.20	91,200	-0.10(-0.55%)
Dec 26, 2002	18.19	18.52	18.16	18.30	216,100	+0.12(+0.66%)
Dec 24, 2002	18.20	18.45	18.09	18.18	57,000	-0.07(-0.38%)
Dec 23, 2002	18.75	18.80	18.10	18.25	209,300	-0.64(-3.39%)
Dec 20, 2002	18.70	19.09	18.58	18.89	199,600	+0.30(+1.61%)
Dec 19, 2002	18.76	19.21	18.52	18.59	265,000	-0.19(-1.01%)
Dec 18, 2002	19.00	19.29	18.77	18.78	158,500	-0.61(-3.15%)
Dec 17, 2002	19.99	19.99	19.32	19.39	310,800	-0.61(-3.05%)
Dec 16, 2002	19.65	20.10	19.58	20.00	310,500	+0.59(+3.04%)
Dec 13, 2002	19.61	19.61	19.31	19.41	188,400	-0.19(-0.97%)
Dec 12, 2002	19.79	19.79	19.45	19.60	319,700	-0.19(-0.96%)
Dec 11, 2002	20.15	20.20	19.45	19.79	277,500	-0.35(-1.74%)
Dec 10, 2002	20.05	20.28	19.84	20.14	228,200	-0.06(-0.30%)
Dec 09, 2002	20.55	20.56	19.97	20.20	202,500	-0.56(-2.70%)
Dec 06, 2002	20.30	21.00	20.22	20.76	232,800	+0.36(+1.76%)
Dec 05, 2002	20.45	20.46	19.95	20.40	212,200	+0.16(+0.79%)
Dec 04, 2002	20.20	20.42	19.80	20.24	179,000	-0.03(-0.15%)
Dec 03, 2002	20.55	20.65	20.15	20.27	100,000	-0.35(-1.70%)
Dec 02, 2002	20.80	21.10	20.19	20.62	398,100	+0.01(+0.05%)
Nov 29, 2002	20.96	20.96	20.61	20.61	86,500	-0.34(-1.62%)
Nov 27, 2002	21.15	21.21	20.80	20.95	315,000	+0.25(+1.21%)
Nov 26, 2002	20.58	21.05	20.23	20.70	261,000	+0.09(+0.44%)
Nov 25, 2002	20.00	20.92	19.90	20.61	287,600	+0.71(+3.57%)
Nov 22, 2002	18.97	20.23	18.90	19.90	356,300	+0.79(+4.13%)
Nov 21, 2002	17.98	19.52	17.98	19.11	963,600	+1.31(+7.36%)
Nov 20, 2002	18.00	18.70	17.50	17.80	942,000	+1.30(+7.88%)
Nov 19, 2002	16.83	16.90	16.47	16.50	249,000	-0.31(-1.84%)
Nov 18, 2002	16.89	17.09	16.50	16.81	273,300	-0.04(-0.24%)
Nov 15, 2002	16.60	17.10	16.31	16.85	273,700	+0.25(+1.51%)
Nov 14, 2002	16.79	16.90	16.38	16.60	266,600	-0.16(-0.95%)
Nov 13, 2002	16.25	17.00	16.15	16.76	146,600	+0.45(+2.76%)
Nov 12, 2002	16.20	16.50	16.00	16.31	106,800	+0.29(+1.81%)
Nov 11, 2002	16.03	16.21	16.00	16.02	167,300	-0.02(-0.12%)
Nov 08, 2002	16.00	16.30	15.80	16.04	116,200	+0.03(+0.19%)
Nov 07, 2002	16.10	16.40	16.00	16.01	193,100	-0.20(-1.23%)
Nov 06, 2002	16.10	16.42	16.02	16.21	287,100	+0.21(+1.31%)
Nov 05, 2002	16.36	16.50	15.90	16.00	193,400	-0.61(-3.67%)
Nov 04, 2002	16.35	16.75	16.35	16.61	265,200	+0.37(+2.28%)
Nov 01, 2002	15.86	16.33	15.68	16.24	215,500	+0.28(+1.75%)
Oct 31, 2002	15.48	16.03	15.48	15.96	246,700	+0.46(+2.97%)
Oct 30, 2002	15.17	15.62	15.10	15.50	280,300	+0.35(+2.31%)
Oct 29, 2002	14.82	15.19	14.80	15.15	278,500	+0.23(+1.54%)
Oct 28, 2002	14.85	15.45	14.85	14.92	360,100	+0.17(+1.15%)
Oct 25, 2002	14.35	14.95	14.35	14.75	431,300	+0.34(+2.36%)
Oct 24, 2002	14.45	15.00	14.41	14.41	381,300	+0.01(+0.07%)
Oct 23, 2002	14.00	14.40	13.96	14.40	73,500	+0.39(+2.78%)
Oct 22, 2002	14.16	14.45	14.00	14.01	197,700	-0.25(-1.75%)
Oct 21, 2002	13.55	14.34	13.33	14.26	207,800	+0.61(+4.47%)
Oct 18, 2002	13.03	13.65	12.56	13.65	217,000	+0.60(+4.60%)
Oct 17, 2002	12.75	13.20	12.75	13.05	149,600	+0.65(+5.24%)
Oct 16, 2002	13.02	13.02	12.38	12.40	196,900	-0.62(-4.76%)
Oct 15, 2002	12.95	13.56	12.95	13.02	234,300	+0.62(+5.00%)
Oct 14, 2002	12.01	12.85	11.90	12.40	154,100	+0.36(+2.99%)
Oct 11, 2002	11.62	12.23	11.62	12.04	157,500	+0.52(+4.51%)
Oct 10, 2002	10.96	11.64	10.65	11.52	195,000	+0.53(+4.82%)
Oct 09, 2002	11.39	11.40	10.96	10.99	702,000	-0.50(-4.35%)
Oct 08, 2002	11.30	11.50	11.11	11.49	280,800	+0.38(+3.42%)
Oct 07, 2002	11.52	11.70	11.10	11.11	417,500	-0.31(-2.71%)
Oct 04, 2002	11.71	11.80	10.96	11.42	514,300	-0.29(-2.48%)
Oct 03, 2002	12.30	12.59	11.50	11.71	577,700	-0.68(-5.49%)
Oct 02, 2002	13.01	13.05	12.39	12.39	384,700	-0.61(-4.69%)

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.