Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	9.993	10.23	9.935	10.23	12,124,934	+0.21(+2.10%)
Dec 30, 2002	9.948	10.02	9.802	10.02	11,292,996	+0.16(+1.61%)
Dec 27, 2002	9.859	9.973	9.846	9.865	9,528,406	-0.05(-0.51%)
Dec 26, 2002	9.865	9.967	9.840	9.916	9,100,103	+0.06(+0.65%)
Dec 24, 2002	9.782	9.910	9.751	9.852	6,067,730	-0.04(-0.45%)
Dec 23, 2002	9.674	9.897	9.655	9.897	17,853,448	-0.13(-1.27%)
Dec 20, 2002	9.865	10.09	9.846	10.02	30,530,494	+0.07(+0.70%)
Dec 19, 2002	10.01	10.11	9.872	9.954	17,580,062	-0.20(-2.01%)
Dec 18, 2002	10.01	10.23	9.993	10.16	20,859,738	-0.02(-0.19%)
Dec 17, 2002	10.53	10.62	9.916	10.18	55,517,400	-0.88(-8.00%)
Dec 16, 2002	11.14	11.17	10.91	11.06	9,949,796	+0.03(+0.23%)
Dec 13, 2002	10.92	11.26	10.90	11.04	8,604,240	-0.04(-0.34%)
Dec 12, 2002	10.95	11.16	10.95	11.07	9,079,992	+0.13(+1.16%)
Dec 11, 2002	10.88	11.04	10.78	10.95	10,269,688	-0.10(-0.86%)
Dec 10, 2002	11.08	11.12	10.93	11.04	9,814,360	-0.03(-0.29%)
Dec 09, 2002	11.36	11.43	10.93	11.07	14,844,014	-0.36(-3.17%)
Dec 06, 2002	11.67	11.79	11.39	11.44	13,187,207	-0.52(-4.31%)
Dec 05, 2002	11.56	12.20	11.32	11.95	22,182,984	+0.26(+2.23%)
Dec 04, 2002	11.47	11.87	11.20	11.69	11,168,873	+0.08(+0.71%)
Dec 03, 2002	11.90	11.91	11.55	11.61	7,137,859	-0.32(-2.67%)
Dec 02, 2002	11.86	12.00	11.74	11.93	8,044,586	+0.15(+1.30%)
Nov 29, 2002	11.70	11.86	11.60	11.77	3,596,739	+0.00(+0.00%)
Nov 27, 2002	11.58	11.86	11.56	11.77	6,433,658	+0.18(+1.54%)
Nov 26, 2002	11.44	11.71	11.42	11.60	6,678,290	-0.01(-0.06%)
Nov 25, 2002	11.76	11.89	11.48	11.60	9,850,026	-0.26(-2.20%)
Nov 22, 2002	11.79	12.12	11.79	11.86	9,056,582	-0.04(-0.32%)
Nov 21, 2002	11.49	12.01	11.49	11.90	8,448,379	+0.41(+3.60%)
Nov 20, 2002	11.32	11.58	11.30	11.49	6,296,022	+0.13(+1.18%)
Nov 19, 2002	11.27	11.46	11.16	11.35	8,084,180	+0.06(+0.51%)
Nov 18, 2002	11.16	11.40	11.06	11.30	13,076,596	+0.24(+2.13%)
Nov 15, 2002	11.01	11.13	10.88	11.06	10,309,124	+0.05(+0.46%)
Nov 14, 2002	10.92	11.06	10.79	11.01	9,479,071	+0.10(+0.87%)
Nov 13, 2002	10.60	10.93	10.51	10.92	12,633,996	+0.04(+0.35%)
Nov 12, 2002	10.82	10.98	10.34	10.88	16,915,612	+0.00(+0.00%)
Nov 11, 2002	11.04	11.13	10.87	10.88	11,009,084	-0.45(-3.93%)
Nov 08, 2002	11.14	11.40	10.50	11.32	31,330,380	-0.97(-7.87%)
Nov 07, 2002	12.09	12.54	11.97	12.29	12,323,374	+0.16(+1.31%)
Nov 06, 2002	11.98	12.23	11.90	12.13	11,984,785	+0.08(+0.69%)
Nov 05, 2002	11.77	12.05	11.71	12.05	9,057,367	+0.32(+2.71%)
Nov 04, 2002	11.66	11.94	11.58	11.73	11,544,698	+0.19(+1.66%)
Nov 01, 2002	11.47	11.70	11.44	11.54	6,808,226	+0.01(+0.11%)
Oct 31, 2002	11.52	11.71	11.39	11.53	8,475,089	-0.06(-0.49%)
Oct 30, 2002	11.69	11.69	11.37	11.58	7,476,605	-0.14(-1.19%)
Oct 29, 2002	11.56	11.81	11.39	11.72	5,964,661	+0.06(+0.55%)
Oct 28, 2002	11.98	11.99	11.62	11.66	6,078,100	-0.11(-0.97%)
Oct 25, 2002	11.73	11.93	11.63	11.77	8,056,055	-0.13(-1.12%)
Oct 24, 2002	12.27	12.29	11.82	11.91	7,169,911	-0.34(-2.81%)
Oct 23, 2002	11.87	12.33	11.79	12.25	10,130,324	+0.19(+1.58%)
Oct 22, 2002	12.06	12.70	11.88	12.06	26,611,034	+0.41(+3.55%)
Oct 21, 2002	11.20	11.74	11.13	11.65	10,962,891	+0.52(+4.69%)
Oct 18, 2002	11.12	11.22	10.99	11.13	8,251,039	-0.22(-1.96%)
Oct 17, 2002	11.19	11.35	10.88	11.35	10,444,874	+0.21(+1.89%)
Oct 16, 2002	11.17	11.31	11.02	11.14	7,775,129	-0.36(-3.10%)
Oct 15, 2002	11.56	11.81	11.20	11.49	12,364,853	+0.06(+0.50%)
Oct 14, 2002	11.34	11.46	11.23	11.44	5,212,381	+0.00(+0.00%)
Oct 11, 2002	11.09	11.62	10.98	11.44	10,707,575	+0.51(+4.66%)
Oct 10, 2002	10.32	11.02	10.02	10.93	18,674,388	+0.39(+3.68%)
Oct 09, 2002	11.04	11.18	10.44	10.54	12,177,254	-0.64(-5.69%)
Oct 08, 2002	11.14	11.36	10.95	11.18	8,068,468	+0.07(+0.63%)
Oct 07, 2002	10.98	11.26	10.95	11.11	8,476,503	-0.03(-0.29%)
Oct 04, 2002	11.42	11.48	10.99	11.14	8,207,046	-0.18(-1.63%)
Oct 03, 2002	11.55	11.75	11.29	11.32	7,970,112	-0.25(-2.20%)
Oct 02, 2002	11.48	12.02	11.46	11.58	11,465,354	-0.06(-0.49%)

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.