Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	9.994	10.24	9.937	10.24	12,123,021	+0.21(+2.10%)
Dec 30, 2002	9.950	10.03	9.803	10.03	11,291,214	+0.16(+1.61%)
Dec 27, 2002	9.860	9.975	9.848	9.867	9,526,903	-0.05(-0.51%)
Dec 26, 2002	9.867	9.969	9.841	9.918	9,098,667	+0.06(+0.65%)
Dec 24, 2002	9.784	9.911	9.752	9.854	6,066,773	-0.04(-0.45%)
Dec 23, 2002	9.676	9.899	9.657	9.899	17,850,630	-0.13(-1.27%)
Dec 20, 2002	9.867	10.10	9.848	10.03	30,525,676	+0.07(+0.70%)
Dec 19, 2002	10.01	10.12	9.873	9.956	17,577,288	-0.20(-2.01%)
Dec 18, 2002	10.01	10.24	9.994	10.16	20,856,448	-0.02(-0.19%)
Dec 17, 2002	10.54	10.62	9.918	10.18	55,508,640	-0.88(-8.00%)
Dec 16, 2002	11.14	11.17	10.91	11.06	9,948,226	+0.03(+0.23%)
Dec 13, 2002	10.92	11.26	10.90	11.04	8,602,882	-0.04(-0.34%)
Dec 12, 2002	10.95	11.16	10.95	11.08	9,078,560	+0.13(+1.16%)
Dec 11, 2002	10.89	11.04	10.78	10.95	10,268,067	-0.10(-0.86%)
Dec 10, 2002	11.08	11.12	10.94	11.04	9,812,812	-0.03(-0.29%)
Dec 09, 2002	11.36	11.43	10.94	11.08	14,841,672	-0.36(-3.17%)
Dec 06, 2002	11.67	11.79	11.39	11.44	13,185,127	-0.52(-4.31%)
Dec 05, 2002	11.57	12.20	11.32	11.95	22,179,484	+0.26(+2.23%)
Dec 04, 2002	11.47	11.87	11.20	11.69	11,167,110	+0.08(+0.71%)
Dec 03, 2002	11.90	11.91	11.55	11.61	7,136,733	-0.32(-2.67%)
Dec 02, 2002	11.86	12.00	11.74	11.93	8,043,317	+0.15(+1.30%)
Nov 29, 2002	11.70	11.87	11.60	11.78	3,596,172	+0.00(+0.00%)
Nov 27, 2002	11.58	11.87	11.56	11.78	6,432,642	+0.18(+1.54%)
Nov 26, 2002	11.44	11.71	11.42	11.60	6,677,236	-0.01(-0.06%)
Nov 25, 2002	11.76	11.89	11.48	11.60	9,848,472	-0.26(-2.20%)
Nov 22, 2002	11.80	12.13	11.79	11.87	9,055,153	-0.04(-0.32%)
Nov 21, 2002	11.49	12.01	11.49	11.90	8,447,046	+0.41(+3.60%)
Nov 20, 2002	11.32	11.59	11.30	11.49	6,295,029	+0.13(+1.18%)
Nov 19, 2002	11.27	11.46	11.17	11.36	8,082,904	+0.06(+0.51%)
Nov 18, 2002	11.16	11.40	11.06	11.30	13,074,533	+0.24(+2.13%)
Nov 15, 2002	11.01	11.13	10.89	11.06	10,307,498	+0.05(+0.46%)
Nov 14, 2002	10.92	11.06	10.80	11.01	9,477,576	+0.10(+0.87%)
Nov 13, 2002	10.61	10.94	10.52	10.92	12,632,002	+0.04(+0.35%)
Nov 12, 2002	10.82	10.98	10.34	10.88	16,912,942	+0.00(+0.00%)
Nov 11, 2002	11.04	11.13	10.87	10.88	11,007,347	-0.45(-3.93%)
Nov 08, 2002	11.14	11.40	10.50	11.32	31,325,436	-0.97(-7.87%)
Nov 07, 2002	12.09	12.54	11.97	12.29	12,321,430	+0.16(+1.31%)
Nov 06, 2002	11.99	12.23	11.90	12.13	11,982,894	+0.08(+0.69%)
Nov 05, 2002	11.78	12.05	11.71	12.05	9,055,938	+0.32(+2.71%)
Nov 04, 2002	11.66	11.94	11.59	11.73	11,542,877	+0.19(+1.65%)
Nov 01, 2002	11.47	11.70	11.45	11.54	6,807,152	+0.01(+0.11%)
Oct 31, 2002	11.52	11.71	11.39	11.53	8,473,752	-0.06(-0.49%)
Oct 30, 2002	11.69	11.69	11.37	11.59	7,475,426	-0.14(-1.19%)
Oct 29, 2002	11.57	11.81	11.39	11.73	5,963,720	+0.06(+0.55%)
Oct 28, 2002	11.98	11.99	11.62	11.66	6,077,141	-0.11(-0.97%)
Oct 25, 2002	11.73	11.93	11.64	11.78	8,054,784	-0.13(-1.12%)
Oct 24, 2002	12.27	12.29	11.82	11.91	7,168,780	-0.34(-2.81%)
Oct 23, 2002	11.87	12.33	11.79	12.25	10,128,726	+0.19(+1.58%)
Oct 22, 2002	12.06	12.70	11.88	12.06	26,606,836	+0.41(+3.55%)
Oct 21, 2002	11.20	11.74	11.13	11.65	10,961,162	+0.52(+4.69%)
Oct 18, 2002	11.12	11.22	10.99	11.13	8,249,737	-0.22(-1.96%)
Oct 17, 2002	11.19	11.35	10.88	11.35	10,443,226	+0.21(+1.89%)
Oct 16, 2002	11.17	11.31	11.02	11.14	7,773,902	-0.36(-3.10%)
Oct 15, 2002	11.56	11.81	11.20	11.50	12,362,902	+0.06(+0.50%)
Oct 14, 2002	11.34	11.46	11.24	11.44	5,211,559	+0.00(+0.00%)
Oct 11, 2002	11.09	11.62	10.98	11.44	10,705,886	+0.51(+4.66%)
Oct 10, 2002	10.33	11.02	10.03	10.93	18,671,442	+0.39(+3.68%)
Oct 09, 2002	11.04	11.18	10.44	10.54	12,175,333	-0.64(-5.70%)
Oct 08, 2002	11.14	11.36	10.95	11.18	8,067,195	+0.07(+0.63%)
Oct 07, 2002	10.98	11.26	10.96	11.11	8,475,165	-0.03(-0.29%)
Oct 04, 2002	11.43	11.48	10.99	11.14	8,205,751	-0.18(-1.63%)
Oct 03, 2002	11.55	11.75	11.29	11.32	7,968,855	-0.25(-2.20%)
Oct 02, 2002	11.48	12.02	11.46	11.58	11,463,545	-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.