Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	13.73	14.27	13.73	13.83	311,500	+0.11(+0.83%)
Dec 30, 2002	13.87	14.05	13.47	13.72	266,800	-0.06(-0.44%)
Dec 27, 2002	13.87	13.99	13.73	13.78	147,500	-0.07(-0.53%)
Dec 26, 2002	13.73	14.31	13.73	13.85	146,500	+0.05(+0.34%)
Dec 24, 2002	13.70	13.81	13.47	13.81	153,900	+0.15(+1.12%)
Dec 23, 2002	14.24	14.33	13.61	13.65	304,100	-0.58(-4.07%)
Dec 20, 2002	13.50	14.66	13.50	14.23	594,400	+1.23(+9.49%)
Dec 19, 2002	13.87	14.10	12.53	13.00	988,400	-0.87(-6.25%)
Dec 18, 2002	14.41	14.47	13.87	13.87	338,000	-0.60(-4.15%)
Dec 17, 2002	14.77	14.93	14.37	14.47	200,400	-0.37(-2.47%)
Dec 16, 2002	14.22	14.83	14.22	14.83	528,200	+0.63(+4.46%)
Dec 13, 2002	14.99	15.01	14.20	14.20	358,000	-0.79(-5.29%)
Dec 12, 2002	14.80	15.13	14.67	14.99	228,600	+0.28(+1.90%)
Dec 11, 2002	14.91	14.99	14.51	14.71	235,900	-0.19(-1.25%)
Dec 10, 2002	14.20	15.00	14.17	14.90	414,600	+0.70(+4.93%)
Dec 09, 2002	15.27	15.33	14.00	14.20	361,300	-1.02(-6.70%)
Dec 06, 2002	15.33	15.63	14.67	15.22	515,100	-0.11(-0.74%)
Dec 05, 2002	16.67	16.73	15.17	15.33	1,330,600	-2.60(-14.50%)
Dec 04, 2002	17.80	18.23	17.44	17.93	235,800	+0.00(+0.00%)
Dec 03, 2002	18.50	18.61	17.33	17.93	529,700	-0.73(-3.93%)
Dec 02, 2002	18.40	18.93	18.40	18.67	329,900	+0.50(+2.75%)
Nov 29, 2002	18.23	18.33	18.00	18.17	106,300	+0.07(+0.37%)
Nov 27, 2002	17.67	18.17	17.61	18.10	407,800	+0.59(+3.39%)
Nov 26, 2002	17.73	17.87	17.39	17.51	270,700	-0.19(-1.09%)
Nov 25, 2002	17.33	17.70	17.17	17.70	422,500	+0.85(+5.02%)
Nov 22, 2002	16.60	16.92	16.41	16.85	378,200	+0.27(+1.61%)
Nov 21, 2002	15.80	16.67	15.73	16.59	487,300	+0.63(+3.97%)
Nov 20, 2002	15.27	16.33	15.20	15.95	370,600	+0.80(+5.28%)
Nov 19, 2002	15.57	15.57	15.03	15.15	214,000	-0.45(-2.86%)
Nov 18, 2002	16.00	16.15	15.45	15.60	281,700	-0.33(-2.09%)
Nov 15, 2002	16.09	16.19	15.87	15.93	211,500	-0.17(-1.04%)
Nov 14, 2002	15.67	16.40	15.67	16.10	314,100	+0.57(+3.65%)
Nov 13, 2002	15.25	15.68	15.00	15.53	379,600	+0.23(+1.52%)
Nov 12, 2002	15.09	15.33	15.01	15.30	312,700	+0.19(+1.24%)
Nov 11, 2002	15.37	15.43	15.01	15.11	246,800	-0.54(-3.45%)
Nov 08, 2002	15.57	16.20	15.33	15.65	366,600	+0.02(+0.13%)
Nov 07, 2002	16.07	17.33	15.33	15.63	2,018,900	-3.33(-17.58%)
Nov 06, 2002	18.23	19.07	18.00	18.97	225,700	+0.78(+4.29%)
Nov 05, 2002	18.33	18.40	17.67	18.19	281,100	-0.27(-1.44%)
Nov 04, 2002	19.47	19.48	18.20	18.45	237,800	-0.41(-2.19%)
Nov 01, 2002	17.80	18.99	17.53	18.87	405,900	+1.07(+5.99%)
Oct 31, 2002	18.20	18.50	17.53	17.80	414,300	-0.43(-2.38%)
Oct 30, 2002	18.70	18.71	17.84	18.23	489,500	-0.47(-2.50%)
Oct 29, 2002	19.17	19.17	17.93	18.70	583,700	-0.47(-2.47%)
Oct 28, 2002	19.50	19.69	18.87	19.17	318,300	-0.16(-0.83%)
Oct 25, 2002	18.83	19.40	18.67	19.33	724,100	+0.50(+2.65%)
Oct 24, 2002	18.99	19.63	18.79	18.83	377,400	-0.15(-0.81%)
Oct 23, 2002	18.00	18.99	17.67	18.99	250,600	+0.88(+4.86%)
Oct 22, 2002	19.03	19.03	17.93	18.11	301,800	-0.94(-4.94%)
Oct 21, 2002	18.57	19.18	17.87	19.05	208,200	+0.47(+2.55%)
Oct 18, 2002	18.10	19.33	17.63	18.57	244,300	+0.37(+2.01%)
Oct 17, 2002	17.90	18.27	17.44	18.21	317,100	+1.54(+9.24%)
Oct 16, 2002	17.40	17.40	16.59	16.67	335,200	-1.00(-5.66%)
Oct 15, 2002	17.83	18.05	17.47	17.67	607,700	+1.02(+6.13%)
Oct 14, 2002	15.67	16.92	15.61	16.65	355,700	+0.98(+6.26%)
Oct 11, 2002	14.53	16.67	14.53	15.67	547,000	+1.23(+8.55%)
Oct 10, 2002	14.67	14.93	14.10	14.43	735,700	-0.51(-3.43%)
Oct 09, 2002	14.90	15.16	14.63	14.95	336,700	-0.12(-0.80%)
Oct 08, 2002	14.13	15.53	14.13	15.07	845,500	+1.07(+7.62%)
Oct 07, 2002	14.60	15.07	13.87	14.00	588,800	-0.77(-5.19%)
Oct 04, 2002	15.67	15.67	13.73	14.77	889,600	-1.01(-6.38%)
Oct 03, 2002	16.33	16.34	15.67	15.77	383,600	-0.57(-3.47%)
Oct 02, 2002	15.92	17.15	15.67	16.34	581,800	+0.41(+2.60%)

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.