Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	10.77	10.86	10.69	10.79	1,452,776	-0.02(-0.18%)
Dec 30, 2002	10.72	10.81	10.54	10.81	1,591,512	+0.09(+0.89%)
Dec 27, 2002	10.97	11.06	10.69	10.71	1,467,019	-0.27(-2.50%)
Dec 26, 2002	11.17	11.20	10.97	10.99	1,060,568	-0.18(-1.61%)
Dec 24, 2002	11.17	11.20	11.07	11.17	538,592	-0.03(-0.29%)
Dec 23, 2002	10.88	11.20	10.86	11.20	1,964,993	+0.34(+3.09%)
Dec 20, 2002	11.14	11.22	10.78	10.86	3,703,682	-0.10(-0.95%)
Dec 19, 2002	10.96	11.12	10.90	10.97	2,196,308	+0.01(+0.07%)
Dec 18, 2002	11.03	11.06	10.89	10.96	2,002,183	-0.07(-0.64%)
Dec 17, 2002	11.15	11.26	11.01	11.03	3,366,600	-0.12(-1.05%)
Dec 16, 2002	11.01	11.23	10.88	11.15	2,278,073	+0.24(+2.17%)
Dec 13, 2002	11.05	11.11	10.85	10.91	2,876,275	-0.14(-1.29%)
Dec 12, 2002	11.18	11.25	11.04	11.05	5,415,204	-0.13(-1.19%)
Dec 11, 2002	11.26	11.37	10.97	11.18	41,779,448	-0.10(-0.87%)
Dec 10, 2002	11.39	11.42	11.17	11.28	3,161,397	+0.05(+0.46%)
Dec 09, 2002	11.34	11.57	11.23	11.23	2,699,294	-0.18(-1.58%)
Dec 06, 2002	11.35	11.54	11.31	11.41	2,355,090	+0.06(+0.52%)
Dec 05, 2002	11.57	11.65	11.30	11.35	8,385,377	+0.36(+3.26%)
Dec 04, 2002	10.90	11.21	10.87	10.99	2,885,770	+0.02(+0.15%)
Dec 03, 2002	10.94	11.13	10.85	10.98	2,536,819	+0.01(+0.09%)
Dec 02, 2002	10.71	11.02	10.66	10.97	4,454,863	+0.39(+3.71%)
Nov 29, 2002	10.54	10.66	10.47	10.58	1,174,248	+0.08(+0.79%)
Nov 27, 2002	10.51	10.60	10.41	10.49	2,732,791	+0.05(+0.45%)
Nov 26, 2002	10.33	10.55	10.33	10.45	5,238,487	+0.08(+0.73%)
Nov 25, 2002	10.71	10.73	10.32	10.37	3,318,596	-0.29(-2.72%)
Nov 22, 2002	10.57	10.89	10.55	10.66	2,710,371	-0.02(-0.21%)
Nov 21, 2002	10.94	11.08	10.60	10.68	3,580,771	-0.26(-2.34%)
Nov 20, 2002	10.78	11.14	10.67	10.94	4,918,285	+0.16(+1.53%)
Nov 19, 2002	11.53	11.53	10.52	10.77	8,027,458	-0.75(-6.53%)
Nov 18, 2002	11.66	11.72	11.37	11.53	2,443,449	-0.13(-1.14%)
Nov 15, 2002	11.35	11.72	11.33	11.66	2,270,688	+0.31(+2.71%)
Nov 14, 2002	11.23	11.42	11.18	11.35	2,954,875	+0.31(+2.80%)
Nov 13, 2002	11.37	11.53	10.63	11.04	8,942,170	-0.33(-2.92%)
Nov 12, 2002	11.40	11.44	11.15	11.37	1,861,600	+0.06(+0.50%)
Nov 11, 2002	11.48	11.74	11.29	11.32	2,222,420	-0.16(-1.37%)
Nov 08, 2002	12.13	12.22	11.42	11.47	3,632,731	-0.93(-7.53%)
Nov 07, 2002	12.18	12.57	12.17	12.41	1,614,723	+0.09(+0.71%)
Nov 06, 2002	11.94	12.35	11.89	12.32	2,009,832	+0.38(+3.17%)
Nov 05, 2002	12.34	12.34	11.77	11.94	2,354,035	-0.40(-3.23%)
Nov 04, 2002	12.51	12.61	12.29	12.34	2,597,483	+0.05(+0.39%)
Nov 01, 2002	12.06	12.31	11.95	12.29	2,632,563	+0.19(+1.60%)
Oct 31, 2002	11.85	12.18	11.83	12.10	3,837,671	+0.44(+3.79%)
Oct 30, 2002	11.59	12.01	11.56	11.66	2,287,832	+0.15(+1.32%)
Oct 29, 2002	11.48	11.60	11.30	11.51	2,257,236	+0.02(+0.15%)
Oct 28, 2002	12.31	12.31	11.39	11.49	3,963,483	-0.67(-5.50%)
Oct 25, 2002	12.30	12.31	12.00	12.16	1,982,664	-0.19(-1.55%)
Oct 24, 2002	12.50	12.59	12.30	12.35	2,160,437	-0.15(-1.17%)
Oct 23, 2002	11.95	12.59	11.85	12.50	2,396,236	+0.40(+3.29%)
Oct 22, 2002	11.94	12.30	11.94	12.10	1,782,473	-0.03(-0.24%)
Oct 21, 2002	12.18	12.18	11.84	12.13	4,467,260	-0.42(-3.32%)
Oct 18, 2002	12.20	12.70	12.04	12.54	3,753,005	+0.25(+2.00%)
Oct 17, 2002	12.32	12.51	12.13	12.30	2,467,187	+0.23(+1.92%)
Oct 16, 2002	12.37	12.37	11.94	12.07	2,605,660	-0.30(-2.45%)
Oct 15, 2002	12.08	12.52	12.08	12.37	4,655,055	+0.51(+4.32%)
Oct 14, 2002	11.70	11.97	11.69	11.86	1,760,317	-0.09(-0.71%)
Oct 11, 2002	11.81	11.99	11.60	11.94	3,525,910	+0.49(+4.30%)
Oct 10, 2002	11.09	11.45	10.90	11.45	4,429,543	+0.57(+5.26%)
Oct 09, 2002	9.613	11.13	10.52	10.88	12,030,242	+1.26(+13.15%)
Oct 08, 2002	10.09	10.12	9.306	9.613	8,294,645	-0.46(-4.59%)
Oct 07, 2002	10.49	10.61	9.979	10.08	4,779,549	-0.44(-4.20%)
Oct 04, 2002	11.83	10.71	9.668	10.52	18,220,102	-1.32(-11.12%)
Oct 03, 2002	11.72	12.04	11.72	11.83	1,783,264	+0.16(+1.41%)
Oct 02, 2002	11.78	12.13	11.67	11.67	3,030,573	-0.16(-1.33%)

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.