Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	14.35	15.19	14.26	14.60	674,600	+0.29(+2.03%)
Dec 30, 2002	14.71	14.82	13.89	14.31	682,600	-0.30(-2.05%)
Dec 27, 2002	14.96	15.10	14.61	14.61	294,700	-0.34(-2.27%)
Dec 26, 2002	15.19	15.39	14.92	14.95	275,900	-0.22(-1.45%)
Dec 24, 2002	15.36	15.66	15.07	15.17	166,400	-0.16(-1.04%)
Dec 23, 2002	15.14	15.75	15.02	15.33	375,400	+0.02(+0.13%)
Dec 20, 2002	15.14	15.59	15.02	15.31	339,000	+0.06(+0.39%)
Dec 19, 2002	15.35	16.08	15.06	15.25	487,300	-0.15(-0.97%)
Dec 18, 2002	15.71	15.77	15.15	15.40	337,400	-0.27(-1.72%)
Dec 17, 2002	15.74	16.01	15.52	15.67	262,500	-0.07(-0.44%)
Dec 16, 2002	15.89	16.11	15.27	15.74	670,800	-0.22(-1.38%)
Dec 13, 2002	16.40	16.40	15.90	15.96	379,500	-0.45(-2.74%)
Dec 12, 2002	16.31	16.67	16.03	16.41	335,200	+0.15(+0.92%)
Dec 11, 2002	15.87	16.60	15.84	16.26	356,800	+0.17(+1.06%)
Dec 10, 2002	16.59	16.86	15.90	16.09	920,200	-0.71(-4.23%)
Dec 09, 2002	16.83	17.56	16.75	16.80	838,100	-0.24(-1.41%)
Dec 06, 2002	17.36	17.39	16.66	17.04	772,100	-0.21(-1.22%)
Dec 05, 2002	17.76	18.11	17.06	17.25	597,400	-0.48(-2.70%)
Dec 04, 2002	19.07	19.08	17.65	17.73	644,900	-1.39(-7.28%)
Dec 03, 2002	19.13	19.35	18.85	19.12	446,800	-0.12(-0.62%)
Dec 02, 2002	19.03	19.48	18.90	19.24	510,900	+0.22(+1.16%)
Nov 29, 2002	19.15	19.25	19.00	19.02	163,000	-0.05(-0.26%)
Nov 27, 2002	18.57	19.25	18.32	19.07	590,900	+0.85(+4.67%)
Nov 26, 2002	19.11	19.21	18.00	18.22	941,100	-0.81(-4.26%)
Nov 25, 2002	18.85	19.35	18.82	19.03	1,045,300	+0.32(+1.71%)
Nov 22, 2002	19.99	20.35	18.65	18.71	3,083,800	-2.68(-12.53%)
Nov 21, 2002	20.93	21.64	20.45	21.39	1,046,500	+0.45(+2.15%)
Nov 20, 2002	19.66	20.97	19.65	20.94	663,000	+1.31(+6.67%)
Nov 19, 2002	19.56	19.72	19.37	19.63	790,700	-0.01(-0.05%)
Nov 18, 2002	19.51	19.82	18.90	19.64	737,700	+0.72(+3.81%)
Nov 15, 2002	18.70	19.00	18.40	18.92	492,800	+0.29(+1.56%)
Nov 14, 2002	17.64	18.65	17.60	18.63	382,800	+1.03(+5.85%)
Nov 13, 2002	17.68	17.78	17.38	17.60	463,300	-0.26(-1.46%)
Nov 12, 2002	17.60	17.99	17.42	17.86	362,200	+0.27(+1.53%)
Nov 11, 2002	17.83	18.15	17.38	17.59	400,700	-0.30(-1.68%)
Nov 08, 2002	18.50	18.84	17.65	17.89	422,600	-0.58(-3.14%)
Nov 07, 2002	18.43	19.28	18.18	18.47	701,300	+0.05(+0.27%)
Nov 06, 2002	18.64	19.06	18.12	18.42	732,100	-0.42(-2.23%)
Nov 05, 2002	18.42	19.20	18.07	18.84	785,900	+0.43(+2.34%)
Nov 04, 2002	18.11	19.27	18.10	18.41	653,800	+0.32(+1.77%)
Nov 01, 2002	18.06	18.24	17.58	18.09	560,100	+0.03(+0.17%)
Oct 31, 2002	18.66	19.48	18.04	18.06	1,416,484	-0.64(-3.42%)
Oct 30, 2002	18.01	19.69	17.84	18.70	1,641,700	+0.76(+4.24%)
Oct 29, 2002	17.35	18.00	16.98	17.94	831,200	+0.96(+5.65%)
Oct 28, 2002	17.36	17.70	16.80	16.98	316,600	-0.21(-1.22%)
Oct 25, 2002	16.75	17.10	16.40	17.19	315,000	+0.66(+3.98%)
Oct 24, 2002	17.51	17.85	16.44	16.53	425,694	-0.79(-4.55%)
Oct 23, 2002	17.36	17.43	16.57	17.32	419,279	-0.05(-0.29%)
Oct 22, 2002	17.94	18.25	17.13	17.37	451,900	-0.57(-3.18%)
Oct 21, 2002	16.49	18.00	16.49	17.94	540,500	+0.07(+0.39%)
Oct 18, 2002	18.30	18.71	17.56	17.87	329,789	-0.43(-2.36%)
Oct 17, 2002	18.20	18.77	17.91	18.30	520,959	+0.60(+3.40%)
Oct 16, 2002	17.58	18.46	17.25	17.70	503,096	+0.12(+0.68%)
Oct 15, 2002	17.48	18.66	17.48	17.58	1,261,626	+0.74(+4.39%)
Oct 14, 2002	15.32	17.10	14.92	16.84	905,300	+1.57(+10.28%)
Oct 11, 2002	14.95	15.40	14.70	15.27	643,800	+0.69(+4.73%)
Oct 10, 2002	13.86	14.89	13.37	14.58	623,600	+0.78(+5.65%)
Oct 09, 2002	14.46	14.75	13.80	13.80	429,600	-0.73(-5.02%)
Oct 08, 2002	14.40	15.13	13.91	14.53	473,700	+0.17(+1.18%)
Oct 07, 2002	14.31	15.20	14.10	14.36	535,100	+0.05(+0.35%)
Oct 04, 2002	15.30	15.65	14.30	14.31	502,100	-0.97(-6.35%)
Oct 03, 2002	15.46	16.18	15.14	15.28	454,700	-0.22(-1.42%)
Oct 02, 2002	15.84	16.87	15.46	15.50	739,800	-0.41(-2.58%)

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.