Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	9.920	10.04	9.852	9.986	2,137,460	+0.09(+0.89%)
Dec 30, 2002	9.953	9.972	9.842	9.897	256,421	-0.07(-0.68%)
Dec 27, 2002	10.05	10.07	9.931	9.965	183,158	-0.12(-1.16%)
Dec 26, 2002	10.14	10.19	10.08	10.08	222,537	+0.01(+0.11%)
Dec 24, 2002	10.10	10.14	10.07	10.07	51,284	-0.04(-0.40%)
Dec 23, 2002	10.10	10.14	10.05	10.11	1,185,035	+0.02(+0.15%)
Dec 20, 2002	10.03	10.10	10.01	10.10	263,748	+0.14(+1.36%)
Dec 19, 2002	10.05	10.13	9.911	9.961	287,558	-0.06(-0.62%)
Dec 18, 2002	10.05	10.05	9.970	10.02	302,211	-0.11(-1.12%)
Dec 17, 2002	10.23	10.25	10.11	10.14	266,495	-0.10(-0.98%)
Dec 16, 2002	10.07	10.24	10.07	10.24	250,011	+0.19(+1.89%)
Dec 13, 2002	10.16	10.16	10.03	10.05	286,643	-0.20(-1.94%)
Dec 12, 2002	10.26	10.26	10.17	10.25	130,958	+0.05(+0.47%)
Dec 11, 2002	10.10	10.25	10.10	10.20	518,338	+0.01(+0.12%)
Dec 10, 2002	10.09	10.19	10.07	10.19	209,716	+0.21(+2.09%)
Dec 09, 2002	10.25	10.25	9.977	9.977	384,632	-0.30(-2.95%)
Dec 06, 2002	10.19	10.32	10.16	10.28	94,326	+0.05(+0.46%)
Dec 05, 2002	10.28	10.29	10.17	10.23	145,611	-0.08(-0.79%)
Dec 04, 2002	10.20	10.37	10.20	10.32	1,424,057	-0.04(-0.39%)
Dec 03, 2002	10.45	10.45	10.34	10.36	767,434	-0.13(-1.27%)
Dec 02, 2002	10.65	10.67	10.43	10.49	588,854	+0.03(+0.27%)
Nov 29, 2002	10.55	10.55	10.46	10.46	1,990,933	-0.02(-0.21%)
Nov 27, 2002	10.31	10.48	10.31	10.48	333,348	+0.29(+2.89%)
Nov 26, 2002	10.36	10.37	10.16	10.19	210,632	-0.22(-2.07%)
Nov 25, 2002	10.46	10.46	10.31	10.40	2,349,008	-0.04(-0.34%)
Nov 22, 2002	10.39	10.50	10.36	10.44	287,558	-0.00(-0.04%)
Nov 21, 2002	10.26	10.44	10.26	10.44	267,411	+0.26(+2.58%)
Nov 20, 2002	9.953	10.21	9.953	10.18	998,213	+0.23(+2.34%)
Nov 19, 2002	10.06	10.06	9.947	9.947	153,853	-0.16(-1.58%)
Nov 18, 2002	10.23	10.23	10.11	10.11	231,695	-0.05(-0.48%)
Nov 15, 2002	9.975	10.16	9.975	10.16	128,210	+0.10(+1.03%)
Nov 14, 2002	9.991	10.07	9.959	10.05	797,655	+0.23(+2.30%)
Nov 13, 2002	9.806	9.924	9.698	9.825	245,432	-0.02(-0.19%)
Nov 12, 2002	9.828	9.957	9.772	9.844	227,116	+0.10(+1.05%)
Nov 11, 2002	9.926	9.926	9.702	9.741	1,527,542	-0.22(-2.22%)
Nov 08, 2002	10.10	10.13	9.916	9.963	131,874	-0.12(-1.20%)
Nov 07, 2002	10.20	10.22	10.06	10.08	707,907	-0.21(-2.07%)
Nov 06, 2002	10.19	10.34	10.17	10.30	349,832	+0.11(+1.06%)
Nov 05, 2002	10.15	10.19	10.06	10.19	304,958	+0.01(+0.13%)
Nov 04, 2002	10.28	10.34	10.15	10.18	695,086	+0.03(+0.26%)
Nov 01, 2002	9.893	10.16	9.866	10.15	219,790	+0.19(+1.93%)
Oct 31, 2002	10.06	10.10	9.882	9.957	696,002	-0.03(-0.32%)
Oct 30, 2002	9.885	10.03	9.885	9.989	173,084	+0.12(+1.19%)
Oct 29, 2002	9.902	9.919	9.739	9.871	170,337	-0.08(-0.82%)
Oct 28, 2002	10.13	10.13	9.929	9.953	258,253	-0.13(-1.33%)
Oct 25, 2002	9.915	10.09	9.908	10.09	378,222	+0.14(+1.40%)
Oct 24, 2002	10.11	10.13	9.904	9.948	167,590	-0.15(-1.52%)
Oct 23, 2002	9.871	10.10	9.867	10.10	1,035,761	+0.14(+1.38%)
Oct 22, 2002	10.01	10.10	9.940	9.964	2,472,640	-0.22(-2.15%)
Oct 21, 2002	9.948	10.18	9.850	10.18	1,189,614	+0.17(+1.73%)
Oct 18, 2002	9.926	10.05	9.838	10.01	260,085	+0.04(+0.36%)
Oct 17, 2002	10.03	10.03	9.942	9.974	1,328,815	+0.27(+2.78%)
Oct 16, 2002	9.850	9.876	9.658	9.704	509,180	-0.23(-2.31%)
Oct 15, 2002	9.970	10.03	9.905	9.933	1,300,425	+0.31(+3.26%)
Oct 14, 2002	9.439	9.624	9.439	9.620	266,495	+0.14(+1.45%)
Oct 11, 2002	9.336	9.603	9.336	9.482	18,041,114	+0.34(+3.66%)
Oct 10, 2002	8.801	9.169	8.759	9.147	511,012	+0.33(+3.69%)
Oct 09, 2002	8.965	9.011	8.801	8.822	292,137	-0.19(-2.13%)
Oct 08, 2002	8.943	9.104	8.818	9.014	290,306	+0.18(+2.04%)
Oct 07, 2002	9.030	9.058	8.813	8.834	337,011	-0.21(-2.35%)
Oct 04, 2002	9.289	9.289	8.946	9.047	947,845	-0.25(-2.72%)
Oct 03, 2002	9.418	9.538	9.272	9.300	170,337	-0.12(-1.28%)
Oct 02, 2002	9.642	9.695	9.420	9.420	1,146,572	-0.25(-2.59%)

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.