Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	12.97	13.23	12.88	12.97	1,688,700	-0.08(-0.61%)
Dec 30, 2002	13.31	13.33	12.83	13.05	2,213,800	-0.22(-1.66%)
Dec 27, 2002	13.30	13.59	13.12	13.27	1,673,200	-0.22(-1.63%)
Dec 26, 2002	13.71	13.96	13.35	13.49	1,717,200	-0.15(-1.10%)
Dec 24, 2002	13.65	13.93	13.62	13.64	822,200	-0.21(-1.52%)
Dec 23, 2002	13.43	13.98	13.23	13.85	2,646,600	+0.41(+3.05%)
Dec 20, 2002	13.43	13.70	13.23	13.44	3,115,200	+0.26(+1.97%)
Dec 19, 2002	13.07	13.45	12.92	13.18	5,100,800	+0.03(+0.23%)
Dec 18, 2002	13.61	13.76	13.01	13.15	4,157,300	-0.67(-4.85%)
Dec 17, 2002	13.90	14.09	13.70	13.82	2,164,000	-0.11(-0.79%)
Dec 16, 2002	13.31	14.06	13.25	13.93	2,727,400	+0.49(+3.65%)
Dec 13, 2002	14.08	14.11	13.33	13.44	4,346,300	-0.75(-5.29%)
Dec 12, 2002	14.01	14.21	13.90	14.19	3,569,100	+0.40(+2.90%)
Dec 11, 2002	13.74	14.20	13.63	13.79	4,823,900	-0.12(-0.86%)
Dec 10, 2002	14.02	14.42	13.82	13.91	5,225,100	+0.17(+1.24%)
Dec 09, 2002	14.35	14.35	13.65	13.74	5,789,300	-0.75(-5.18%)
Dec 06, 2002	14.20	14.69	14.19	14.49	5,125,800	-0.43(-2.88%)
Dec 05, 2002	15.64	15.90	14.89	14.92	4,827,100	-0.58(-3.74%)
Dec 04, 2002	15.78	15.93	15.47	15.50	3,676,800	-0.57(-3.55%)
Dec 03, 2002	16.84	16.84	16.00	16.07	3,399,000	-0.79(-4.69%)
Dec 02, 2002	17.50	18.00	16.85	16.86	3,936,900	-0.19(-1.11%)
Nov 29, 2002	17.30	17.49	17.00	17.05	2,027,100	+0.05(+0.29%)
Nov 27, 2002	16.77	17.20	16.51	17.00	4,747,700	+0.80(+4.94%)
Nov 26, 2002	16.90	17.10	16.13	16.20	3,826,400	-0.93(-5.43%)
Nov 25, 2002	17.06	17.43	16.96	17.13	3,878,600	+0.05(+0.29%)
Nov 22, 2002	16.95	17.38	16.90	17.08	4,069,100	-0.38(-2.18%)
Nov 21, 2002	16.22	17.80	16.18	17.46	8,677,000	+1.54(+9.67%)
Nov 20, 2002	15.35	16.02	15.05	15.92	3,629,000	+0.64(+4.19%)
Nov 19, 2002	15.50	15.55	15.10	15.28	3,381,200	-0.57(-3.60%)
Nov 18, 2002	16.29	16.30	15.74	15.85	3,851,000	-0.20(-1.25%)
Nov 15, 2002	15.45	16.20	14.95	16.05	5,203,200	+0.68(+4.42%)
Nov 14, 2002	15.23	15.44	14.63	15.37	5,936,800	+0.47(+3.15%)
Nov 13, 2002	13.80	15.18	13.65	14.90	7,694,800	+0.99(+7.12%)
Nov 12, 2002	13.90	14.27	13.69	13.91	3,635,900	+0.16(+1.16%)
Nov 11, 2002	14.31	14.31	13.70	13.75	3,460,700	-0.61(-4.25%)
Nov 08, 2002	14.80	15.12	14.22	14.36	4,215,300	-0.40(-2.71%)
Nov 07, 2002	15.25	15.30	14.37	14.76	4,472,400	-0.79(-5.08%)
Nov 06, 2002	15.05	15.68	14.68	15.55	6,210,500	-0.05(-0.32%)
Nov 05, 2002	14.65	15.66	14.54	15.60	4,211,700	+0.80(+5.41%)
Nov 04, 2002	14.88	15.40	14.61	14.80	4,590,800	+0.55(+3.86%)
Nov 01, 2002	13.73	14.40	13.56	14.25	3,283,700	+0.46(+3.34%)
Oct 31, 2002	14.01	14.36	13.63	13.79	3,118,700	-0.16(-1.15%)
Oct 30, 2002	13.61	14.40	13.45	13.95	3,929,543	+0.45(+3.33%)
Oct 29, 2002	14.30	14.82	13.40	13.50	3,998,300	-0.73(-5.13%)
Oct 28, 2002	14.82	14.99	14.07	14.23	3,598,500	-0.29(-2.00%)
Oct 25, 2002	13.63	14.62	13.50	14.52	3,950,760	+0.63(+4.54%)
Oct 24, 2002	13.93	14.37	13.56	13.89	5,579,427	+0.44(+3.27%)
Oct 23, 2002	12.97	13.49	12.87	13.45	3,108,466	+0.36(+2.75%)
Oct 22, 2002	12.96	13.48	12.75	13.09	4,663,815	+0.07(+0.54%)
Oct 21, 2002	13.20	13.37	13.00	13.02	5,888,300	-0.29(-2.18%)
Oct 18, 2002	13.65	14.00	13.03	13.31	22,215,348	-3.42(-20.44%)
Oct 17, 2002	17.19	17.34	16.55	16.73	4,850,114	+0.68(+4.24%)
Oct 16, 2002	15.64	16.20	15.61	16.05	4,771,100	+0.11(+0.69%)
Oct 15, 2002	16.15	16.35	15.74	15.94	5,234,627	+0.65(+4.25%)
Oct 14, 2002	14.63	15.59	14.33	15.29	4,663,300	+0.37(+2.48%)
Oct 11, 2002	14.29	15.05	14.25	14.92	5,589,612	+0.93(+6.65%)
Oct 10, 2002	13.05	14.10	13.02	13.99	5,002,200	+0.99(+7.62%)
Oct 09, 2002	12.97	13.39	12.62	13.00	4,354,000	-0.10(-0.76%)
Oct 08, 2002	13.29	13.41	12.80	13.10	3,962,000	+0.04(+0.31%)
Oct 07, 2002	13.54	13.80	13.00	13.06	4,656,500	-0.53(-3.89%)
Oct 04, 2002	13.46	13.85	13.17	13.59	4,482,320	+0.18(+1.33%)
Oct 03, 2002	13.75	13.96	13.35	13.41	7,857,847	+0.41(+3.16%)
Oct 02, 2002	13.11	13.85	12.98	13.00	5,771,255	-0.23(-1.74%)

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.