Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	11.32	11.65	11.30	11.60	641,926	+0.19(+1.64%)
Dec 30, 2002	11.32	11.72	11.25	11.41	788,093	-0.38(-3.24%)
Dec 27, 2002	11.83	12.01	11.72	11.80	991,265	-0.23(-1.95%)
Dec 26, 2002	11.40	12.06	11.28	12.03	776,435	+0.58(+5.04%)
Dec 24, 2002	11.57	11.65	11.40	11.45	313,341	-0.10(-0.88%)
Dec 23, 2002	11.19	11.75	11.19	11.55	977,686	+0.41(+3.64%)
Dec 20, 2002	10.77	11.24	10.75	11.15	925,804	+0.11(+0.99%)
Dec 19, 2002	11.35	11.65	10.92	11.04	2,510,445	-0.27(-2.42%)
Dec 18, 2002	11.01	11.50	10.99	11.31	1,369,555	+0.30(+2.69%)
Dec 17, 2002	11.40	11.46	10.98	11.01	2,223,109	-0.20(-1.81%)
Dec 16, 2002	10.93	11.24	10.72	11.22	1,362,509	+0.27(+2.50%)
Dec 13, 2002	10.89	11.40	10.38	10.94	2,475,345	+0.23(+2.11%)
Dec 12, 2002	9.992	10.80	9.890	10.72	2,592,816	+0.82(+8.28%)
Dec 11, 2002	9.914	10.06	9.789	9.898	765,290	+0.06(+0.63%)
Dec 10, 2002	9.898	9.961	9.594	9.836	2,458,179	-0.08(-0.79%)
Dec 09, 2002	10.27	10.28	9.812	9.914	1,747,076	-0.23(-2.23%)
Dec 06, 2002	10.15	10.15	9.734	10.14	2,312,525	+0.60(+6.30%)
Dec 05, 2002	9.328	9.711	9.211	9.539	1,333,173	+0.37(+4.00%)
Dec 04, 2002	9.680	9.680	8.985	9.172	2,057,727	+0.03(+0.34%)
Dec 03, 2002	8.673	9.172	8.587	9.141	1,784,098	+0.69(+8.13%)
Dec 02, 2002	8.509	8.587	8.314	8.454	686,250	-0.13(-1.55%)
Nov 29, 2002	8.548	8.696	8.478	8.587	1,533,783	+0.04(+0.46%)
Nov 27, 2002	8.478	8.548	8.243	8.548	685,738	+0.12(+1.39%)
Nov 26, 2002	8.470	8.665	8.399	8.431	1,504,832	-0.11(-1.28%)
Nov 25, 2002	8.665	8.696	8.478	8.540	657,299	-0.15(-1.71%)
Nov 22, 2002	8.626	9.079	8.587	8.688	1,306,784	+0.09(+1.09%)
Nov 21, 2002	9.016	9.079	8.587	8.595	962,442	-0.36(-4.01%)
Nov 20, 2002	9.289	9.336	8.883	8.954	594,400	-0.26(-2.80%)
Nov 19, 2002	9.508	9.524	9.149	9.211	810,767	-0.28(-2.96%)
Nov 18, 2002	9.695	9.695	9.469	9.492	517,410	-0.20(-2.09%)
Nov 15, 2002	9.539	9.695	9.492	9.695	853,041	+0.23(+2.48%)
Nov 14, 2002	9.438	9.570	9.383	9.461	585,177	+0.05(+0.50%)
Nov 13, 2002	9.719	9.758	9.367	9.414	772,720	-0.34(-3.52%)
Nov 12, 2002	9.641	9.805	9.367	9.758	1,502,911	+0.18(+1.87%)
Nov 11, 2002	9.727	9.734	9.578	9.578	655,249	-0.14(-1.45%)
Nov 08, 2002	9.797	9.797	9.586	9.719	1,373,910	+0.05(+0.57%)
Nov 07, 2002	9.719	9.750	9.524	9.664	2,025,829	-0.02(-0.16%)
Nov 06, 2002	9.594	9.695	9.469	9.680	820,887	+0.09(+0.98%)
Nov 05, 2002	9.703	9.727	9.563	9.586	785,915	-0.09(-0.89%)
Nov 04, 2002	9.602	9.734	9.539	9.672	824,602	+0.02(+0.16%)
Nov 01, 2002	9.680	9.680	9.445	9.656	1,674,057	+0.22(+2.32%)
Oct 31, 2002	9.602	9.758	9.367	9.438	166,534	-1.30(-12.07%)
Oct 30, 2002	10.73	10.91	10.51	10.73	521,637	-0.02(-0.15%)
Oct 29, 2002	10.81	11.01	10.68	10.75	981,529	+0.12(+1.10%)
Oct 28, 2002	10.24	10.73	10.19	10.63	741,847	+0.53(+5.25%)
Oct 25, 2002	10.37	10.42	10.06	10.10	504,471	-0.07(-0.69%)
Oct 24, 2002	10.05	10.30	9.914	10.17	426,712	+0.04(+0.39%)
Oct 23, 2002	10.62	10.62	10.08	10.13	755,426	-0.40(-3.78%)
Oct 22, 2002	10.13	10.53	10.08	10.53	658,836	+0.54(+5.39%)
Oct 21, 2002	10.46	10.48	9.976	9.992	785,402	-0.28(-2.74%)
Oct 18, 2002	10.38	10.51	10.24	10.27	552,510	-0.09(-0.83%)
Oct 17, 2002	10.27	10.48	10.23	10.36	748,765	-0.31(-2.93%)
Oct 16, 2002	10.71	10.91	10.58	10.67	694,321	+0.04(+0.37%)
Oct 15, 2002	11.03	11.03	10.42	10.63	848,429	-0.39(-3.54%)
Oct 14, 2002	10.96	11.10	10.77	11.02	405,063	+0.30(+2.77%)
Oct 11, 2002	10.34	10.73	10.30	10.73	691,246	+0.25(+2.38%)
Oct 10, 2002	10.84	10.84	10.19	10.48	320,258	-0.37(-3.45%)
Oct 09, 2002	10.73	11.16	10.72	10.85	660,630	+0.11(+1.02%)
Oct 08, 2002	10.97	10.98	10.44	10.74	1,303,838	-0.58(-5.10%)
Oct 07, 2002	12.02	12.02	11.32	11.32	934,259	-0.58(-4.86%)
Oct 04, 2002	11.76	11.94	11.63	11.90	915,428	+0.07(+0.59%)
Oct 03, 2002	12.03	12.16	11.76	11.83	652,687	-0.23(-1.94%)
Oct 02, 2002	11.94	12.11	11.88	12.06	1,077,607	-0.05(-0.45%)

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.