Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	11.43	11.48	11.29	11.38	3,359,740	-0.05(-0.43%)
Dec 30, 2002	11.29	11.50	11.28	11.43	3,458,221	+0.17(+1.48%)
Dec 27, 2002	11.48	11.52	11.24	11.26	2,614,249	-0.18(-1.62%)
Dec 26, 2002	11.39	11.73	11.37	11.45	3,358,681	+0.07(+0.63%)
Dec 24, 2002	11.33	11.41	11.32	11.37	1,397,266	-0.04(-0.33%)
Dec 23, 2002	11.11	11.42	11.11	11.41	4,722,591	+0.38(+3.46%)
Dec 20, 2002	11.03	11.07	10.91	11.03	4,614,315	+0.06(+0.55%)
Dec 19, 2002	11.03	11.14	10.88	10.97	3,270,524	-0.17(-1.56%)
Dec 18, 2002	11.05	11.14	10.88	11.14	3,510,638	+0.03(+0.27%)
Dec 17, 2002	11.05	11.23	11.03	11.11	2,529,798	-0.09(-0.81%)
Dec 16, 2002	11.03	11.21	10.96	11.20	3,747,840	+0.17(+1.58%)
Dec 13, 2002	11.14	11.18	10.87	11.03	4,548,131	-0.11(-0.95%)
Dec 12, 2002	11.20	11.31	11.07	11.14	2,840,331	-0.16(-1.41%)
Dec 11, 2002	11.34	11.39	11.22	11.29	3,654,389	-0.06(-0.53%)
Dec 10, 2002	11.22	11.37	11.18	11.35	4,157,119	+0.15(+1.31%)
Dec 09, 2002	11.39	11.51	11.20	11.21	2,706,641	-0.18(-1.59%)
Dec 06, 2002	11.21	11.48	11.15	11.39	2,717,230	+0.17(+1.55%)
Dec 05, 2002	11.45	11.45	11.07	11.21	4,931,466	-0.19(-1.66%)
Dec 04, 2002	11.31	11.56	11.30	11.40	3,385,419	+0.05(+0.40%)
Dec 03, 2002	11.58	11.62	11.19	11.36	6,972,830	-0.26(-2.21%)
Dec 02, 2002	11.72	11.80	11.34	11.62	7,707,203	-0.04(-0.32%)
Nov 29, 2002	11.77	11.82	11.62	11.65	2,251,828	-0.29(-2.44%)
Nov 27, 2002	11.58	11.96	11.50	11.94	2,839,273	+0.46(+4.05%)
Nov 26, 2002	11.53	11.59	11.41	11.48	3,726,132	-0.20(-1.75%)
Nov 25, 2002	11.95	12.00	11.56	11.68	4,296,634	-0.30(-2.52%)
Nov 22, 2002	11.96	12.18	11.90	11.99	3,528,111	+0.01(+0.09%)
Nov 21, 2002	12.16	12.40	11.97	11.97	9,419,503	-0.26(-2.10%)
Nov 20, 2002	12.03	12.24	11.90	12.23	2,998,907	+0.17(+1.38%)
Nov 19, 2002	11.97	12.13	11.89	12.06	2,121,049	+0.14(+1.14%)
Nov 18, 2002	12.28	12.28	11.75	11.93	4,767,066	-0.29(-2.35%)
Nov 15, 2002	12.03	12.24	11.91	12.22	3,367,682	-0.04(-0.34%)
Nov 14, 2002	12.24	12.27	12.03	12.26	3,136,039	+0.11(+0.87%)
Nov 13, 2002	12.02	12.28	11.95	12.15	4,424,236	+0.14(+1.13%)
Nov 12, 2002	11.78	12.10	11.72	12.02	5,016,446	+0.46(+3.99%)
Nov 11, 2002	11.58	11.68	11.49	11.55	2,546,477	-0.03(-0.23%)
Nov 08, 2002	11.54	11.83	11.48	11.58	2,178,761	-0.02(-0.13%)
Nov 07, 2002	11.94	12.01	11.53	11.60	3,040,470	-0.42(-3.46%)
Nov 06, 2002	12.00	12.05	11.75	12.01	3,398,656	+0.02(+0.13%)
Nov 05, 2002	11.99	12.09	11.87	12.00	3,448,690	+0.01(+0.09%)
Nov 04, 2002	11.91	12.26	11.90	11.99	3,536,053	+0.17(+1.44%)
Nov 01, 2002	11.58	11.84	11.43	11.82	3,753,929	+0.32(+2.76%)
Oct 31, 2002	11.63	11.73	11.44	11.50	4,549,455	-0.13(-1.11%)
Oct 30, 2002	11.63	11.79	11.48	11.63	4,352,757	-0.01(-0.06%)
Oct 29, 2002	11.76	11.77	11.33	11.63	4,868,724	-0.13(-1.12%)
Oct 28, 2002	11.90	11.97	11.54	11.77	4,947,085	-0.20(-1.70%)
Oct 25, 2002	12.07	12.07	11.33	11.97	6,576,259	-0.09(-0.78%)
Oct 24, 2002	12.17	12.19	11.95	12.06	4,176,974	-0.17(-1.39%)
Oct 23, 2002	12.09	12.31	11.83	12.23	8,416,426	+0.30(+2.50%)
Oct 22, 2002	12.18	12.18	11.79	11.94	5,323,008	-0.30(-2.44%)
Oct 21, 2002	11.96	12.27	11.87	12.23	4,552,896	+0.10(+0.84%)
Oct 18, 2002	12.03	12.37	11.99	12.13	4,306,429	-0.14(-1.17%)
Oct 17, 2002	12.35	12.42	11.97	12.28	7,620,105	+0.17(+1.40%)
Oct 16, 2002	12.15	12.24	11.97	12.11	8,680,895	-0.42(-3.38%)
Oct 15, 2002	12.26	12.64	12.26	12.53	7,490,650	+0.41(+3.40%)
Oct 14, 2002	11.85	12.15	11.79	12.12	4,172,209	+0.27(+2.26%)
Oct 11, 2002	11.45	11.94	11.45	11.85	4,165,061	+0.48(+4.22%)
Oct 10, 2002	11.03	11.48	10.92	11.37	5,302,888	+0.41(+3.72%)
Oct 09, 2002	11.41	11.45	10.88	10.96	5,457,493	-0.52(-4.54%)
Oct 08, 2002	11.21	11.63	11.21	11.48	8,255,732	+0.28(+2.49%)
Oct 07, 2002	12.01	12.04	11.20	11.20	7,445,910	-0.55(-4.66%)
Oct 04, 2002	12.04	12.07	11.54	11.75	6,676,593	-0.07(-0.61%)
Oct 03, 2002	12.01	12.38	11.75	11.82	11,591,646	-0.29(-2.37%)
Oct 02, 2002	12.05	12.28	12.02	12.11	7,698,996	-0.06(-0.53%)

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.