Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	11.80	12.08	11.68	12.08	141,700	+0.28(+2.37%)
Dec 30, 2002	11.95	12.00	11.77	11.80	345,100	-0.37(-3.04%)
Dec 27, 2002	12.12	12.28	12.12	12.17	126,700	-0.19(-1.54%)
Dec 26, 2002	12.60	12.76	12.36	12.36	134,200	-0.16(-1.28%)
Dec 24, 2002	12.70	12.70	12.51	12.52	58,400	+0.02(+0.16%)
Dec 23, 2002	12.45	12.63	12.41	12.50	320,300	+0.01(+0.08%)
Dec 20, 2002	12.45	12.57	12.41	12.49	420,600	+0.36(+2.97%)
Dec 19, 2002	12.20	12.27	12.08	12.13	265,700	-0.06(-0.49%)
Dec 18, 2002	12.45	12.45	12.15	12.19	276,700	-0.50(-3.94%)
Dec 17, 2002	12.70	12.76	12.65	12.69	119,400	-0.21(-1.63%)
Dec 16, 2002	12.65	12.92	12.60	12.90	514,300	+0.07(+0.55%)
Dec 13, 2002	12.83	12.85	12.78	12.83	362,800	-0.48(-3.61%)
Dec 12, 2002	13.55	13.55	13.12	13.31	273,200	-0.34(-2.49%)
Dec 11, 2002	13.27	13.65	13.20	13.65	279,800	+0.21(+1.56%)
Dec 10, 2002	13.35	13.50	13.20	13.44	240,000	+0.39(+2.99%)
Dec 09, 2002	13.20	13.30	13.05	13.05	244,000	-0.60(-4.40%)
Dec 06, 2002	13.44	13.72	13.35	13.65	253,400	+0.29(+2.17%)
Dec 05, 2002	13.58	13.58	13.36	13.36	217,200	-0.30(-2.20%)
Dec 04, 2002	13.55	13.72	13.50	13.66	232,800	-0.15(-1.09%)
Dec 03, 2002	13.72	13.88	13.70	13.81	536,400	+0.19(+1.40%)
Dec 02, 2002	13.70	13.80	13.56	13.62	275,800	+0.50(+3.81%)
Nov 29, 2002	13.51	13.52	13.12	13.12	138,800	-0.49(-3.60%)
Nov 27, 2002	13.24	13.61	13.22	13.61	239,100	+0.54(+4.13%)
Nov 26, 2002	13.25	13.27	13.07	13.07	185,800	-0.32(-2.39%)
Nov 25, 2002	13.47	13.61	13.28	13.39	141,200	+0.02(+0.15%)
Nov 22, 2002	13.45	13.47	13.36	13.37	669,600	-0.28(-2.05%)
Nov 21, 2002	13.25	13.65	13.25	13.65	525,100	+0.41(+3.10%)
Nov 20, 2002	12.95	13.26	12.91	13.24	292,000	+0.48(+3.76%)
Nov 19, 2002	13.00	13.00	12.75	12.76	194,500	-0.03(-0.23%)
Nov 18, 2002	13.01	13.01	12.79	12.79	146,000	-0.12(-0.93%)
Nov 15, 2002	12.90	12.99	12.80	12.91	419,400	+0.36(+2.87%)
Nov 14, 2002	12.47	12.58	12.47	12.55	236,200	+0.35(+2.87%)
Nov 13, 2002	12.30	12.38	12.20	12.20	118,000	-0.40(-3.17%)
Nov 12, 2002	12.40	12.66	12.40	12.60	111,700	+0.45(+3.70%)
Nov 11, 2002	12.30	12.30	12.14	12.15	164,900	-0.32(-2.57%)
Nov 08, 2002	12.60	12.72	12.45	12.47	168,600	-0.07(-0.56%)
Nov 07, 2002	12.66	12.66	12.50	12.54	265,400	-0.03(-0.24%)
Nov 06, 2002	12.65	12.65	12.36	12.57	553,700	-0.10(-0.79%)
Nov 05, 2002	12.70	12.77	12.66	12.67	303,500	-0.22(-1.71%)
Nov 04, 2002	12.80	13.10	12.80	12.89	391,800	+0.19(+1.50%)
Nov 01, 2002	12.15	12.70	12.12	12.70	279,500	+0.45(+3.67%)
Oct 31, 2002	12.25	12.37	12.20	12.25	242,000	-0.55(-4.30%)
Oct 30, 2002	12.59	12.80	12.56	12.80	402,400	+0.04(+0.31%)
Oct 29, 2002	12.80	12.86	12.62	12.76	613,800	-0.59(-4.42%)
Oct 28, 2002	13.50	13.59	13.35	13.35	160,500	-0.07(-0.52%)
Oct 25, 2002	13.31	13.36	13.15	13.42	250,700	+0.12(+0.90%)
Oct 24, 2002	13.58	13.66	13.30	13.30	253,300	-0.25(-1.85%)
Oct 23, 2002	13.63	13.65	13.29	13.55	357,700	+0.50(+3.83%)
Oct 22, 2002	12.95	13.15	12.90	13.05	1,070,000	-0.39(-2.90%)
Oct 21, 2002	12.95	13.60	12.95	13.44	462,500	+0.29(+2.21%)
Oct 18, 2002	13.17	13.38	13.08	13.15	329,400	-0.22(-1.65%)
Oct 17, 2002	13.08	13.40	12.00	13.37	370,100	+0.67(+5.28%)
Oct 16, 2002	12.80	12.83	12.69	12.70	284,500	-0.24(-1.85%)
Oct 15, 2002	12.65	12.94	12.65	12.94	471,500	+1.04(+8.74%)
Oct 14, 2002	11.85	11.93	11.80	11.90	233,100	-0.12(-1.00%)
Oct 11, 2002	11.78	12.05	11.78	12.02	727,300	+0.24(+2.04%)
Oct 10, 2002	11.80	11.80	11.66	11.78	427,100	-0.05(-0.42%)
Oct 09, 2002	11.80	11.92	11.75	11.83	565,500	-0.08(-0.67%)
Oct 08, 2002	12.00	12.00	11.80	11.91	545,400	+0.16(+1.36%)
Oct 07, 2002	11.90	12.00	11.75	11.75	258,400	-0.16(-1.34%)
Oct 04, 2002	12.08	12.08	11.83	11.91	237,700	+0.20(+1.71%)
Oct 03, 2002	11.75	11.87	11.70	11.71	124,600	+0.06(+0.52%)
Oct 02, 2002	11.85	11.90	11.65	11.65	291,100	-0.25(-2.10%)

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.