Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	11.91	11.93	11.51	11.56	384,400	-0.27(-2.28%)
Dec 30, 2002	12.00	12.05	11.54	11.83	405,200	-0.07(-0.59%)
Dec 27, 2002	11.51	11.97	11.45	11.90	452,800	+0.38(+3.30%)
Dec 26, 2002	11.80	12.00	11.47	11.52	306,900	-0.25(-2.12%)
Dec 24, 2002	11.90	12.00	11.70	11.77	105,800	-0.15(-1.26%)
Dec 23, 2002	11.29	11.97	11.03	11.92	510,400	+0.50(+4.38%)
Dec 20, 2002	11.29	11.46	11.03	11.42	601,600	+0.21(+1.87%)
Dec 19, 2002	11.10	11.56	10.94	11.21	546,100	+0.16(+1.45%)
Dec 18, 2002	11.37	11.43	11.00	11.05	727,800	-0.52(-4.49%)
Dec 17, 2002	11.95	12.38	11.38	11.57	1,459,500	-0.24(-2.03%)
Dec 16, 2002	11.68	11.90	11.48	11.81	441,300	+0.26(+2.25%)
Dec 13, 2002	12.30	12.61	11.53	11.55	284,000	-0.57(-4.70%)
Dec 12, 2002	12.30	12.61	11.99	12.12	358,900	-0.12(-0.98%)
Dec 11, 2002	12.20	12.49	11.88	12.24	398,000	-0.12(-0.97%)
Dec 10, 2002	11.50	12.57	11.49	12.36	742,400	+0.89(+7.76%)
Dec 09, 2002	12.53	12.55	11.43	11.47	449,600	-1.19(-9.40%)
Dec 06, 2002	12.47	12.75	12.17	12.66	235,900	+0.13(+1.04%)
Dec 05, 2002	12.94	13.55	12.51	12.53	496,900	-0.34(-2.64%)
Dec 04, 2002	13.58	13.58	12.28	12.87	913,700	-0.78(-5.71%)
Dec 03, 2002	14.13	14.15	13.55	13.65	440,200	-0.66(-4.62%)
Dec 02, 2002	14.40	14.70	13.86	14.31	743,200	-0.09(-0.62%)
Nov 27, 2002	13.27	14.48	13.27	14.40	1,273,700	+1.17(+8.84%)
Nov 26, 2002	13.20	13.49	12.99	13.23	976,100	-0.13(-0.97%)
Nov 25, 2002	13.29	13.87	12.68	13.36	1,055,900	+0.26(+1.98%)
Nov 22, 2002	12.25	13.31	11.95	13.10	1,477,000	+0.79(+6.42%)
Nov 21, 2002	11.08	12.93	11.08	12.31	1,824,700	+1.42(+13.04%)
Nov 20, 2002	9.940	10.90	9.900	10.89	1,246,200	+0.94(+9.45%)
Nov 19, 2002	10.20	10.25	9.820	9.950	696,700	-0.28(-2.74%)
Nov 18, 2002	10.29	10.57	10.20	10.23	692,200	-0.03(-0.29%)
Nov 15, 2002	9.960	10.27	9.690	10.26	1,358,500	+0.26(+2.60%)
Nov 14, 2002	10.50	10.70	9.700	10.00	2,130,100	-0.70(-6.54%)
Nov 13, 2002	10.76	10.96	10.60	10.70	459,600	-0.08(-0.74%)
Nov 12, 2002	10.89	11.18	10.78	10.78	725,300	+0.01(+0.09%)
Nov 11, 2002	11.88	11.89	10.77	10.77	537,400	-1.12(-9.42%)
Nov 08, 2002	11.79	12.14	11.59	11.89	451,400	-0.02(-0.17%)
Nov 07, 2002	12.30	12.31	11.85	11.91	714,700	-0.50(-4.03%)
Nov 06, 2002	12.10	12.54	12.02	12.41	864,000	+0.40(+3.33%)
Nov 05, 2002	12.28	12.54	11.74	12.01	597,800	-0.48(-3.84%)
Nov 04, 2002	11.95	13.15	11.91	12.49	1,221,800	+0.64(+5.40%)
Nov 01, 2002	11.98	12.03	11.58	11.85	792,500	-0.13(-1.09%)
Oct 31, 2002	12.45	12.48	11.82	11.98	496,285	-0.47(-3.78%)
Oct 30, 2002	11.80	12.45	11.79	12.45	713,698	+0.57(+4.80%)
Oct 29, 2002	13.02	13.11	11.42	11.88	1,371,096	-1.39(-10.47%)
Oct 28, 2002	12.54	13.95	12.30	13.27	994,700	+0.57(+4.49%)
Oct 25, 2002	12.18	12.80	12.18	12.70	410,300	+0.54(+4.44%)
Oct 24, 2002	12.02	12.57	11.85	12.16	511,719	+0.16(+1.33%)
Oct 23, 2002	11.13	12.01	10.66	12.00	602,806	+0.80(+7.14%)
Oct 22, 2002	11.65	11.85	11.08	11.20	1,056,700	-0.71(-5.96%)
Oct 21, 2002	10.80	11.92	10.52	11.91	626,200	+1.03(+9.47%)
Oct 18, 2002	11.00	11.14	10.71	10.88	549,600	-0.10(-0.91%)
Oct 17, 2002	11.12	11.20	10.68	10.98	813,252	+0.21(+1.95%)
Oct 16, 2002	11.20	11.40	10.71	10.77	46,830,000	-1.03(-8.73%)
Oct 15, 2002	11.06	11.85	11.05	11.80	701,353	+1.37(+13.14%)
Oct 14, 2002	9.610	10.49	9.550	10.43	544,011	+0.56(+5.67%)
Oct 11, 2002	9.350	9.880	9.350	9.870	963,744	+0.70(+7.63%)
Oct 10, 2002	9.400	9.650	9.140	9.170	81,740,000	-0.23(-2.45%)
Oct 09, 2002	9.790	10.05	9.370	9.400	728,500	-0.54(-5.43%)
Oct 08, 2002	10.34	10.51	9.730	9.940	1,005,800	-0.27(-2.64%)
Oct 07, 2002	10.42	10.58	10.19	10.21	794,100	-0.24(-2.30%)
Oct 04, 2002	11.26	11.34	10.44	10.45	357,300	-0.75(-6.70%)
Oct 03, 2002	11.47	11.60	11.11	11.20	508,600	-0.34(-2.95%)
Oct 02, 2002	11.28	12.23	11.21	11.54	702,083	+0.17(+1.50%)

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.