Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	11.70	12.15	11.70	12.08	988,262	+0.35(+3.00%)
Dec 30, 2002	11.69	11.80	11.54	11.73	790,236	-0.04(-0.32%)
Dec 27, 2002	12.04	12.07	11.76	11.77	589,143	-0.28(-2.30%)
Dec 26, 2002	11.85	12.25	11.85	12.04	1,950,120	+0.22(+1.90%)
Dec 24, 2002	11.70	11.96	11.55	11.82	678,755	+0.01(+0.06%)
Dec 23, 2002	11.85	11.95	11.72	11.81	1,121,479	-0.07(-0.63%)
Dec 20, 2002	11.47	11.95	11.47	11.89	1,556,336	-0.10(-0.87%)
Dec 19, 2002	11.96	12.34	11.87	11.99	1,247,895	-0.09(-0.74%)
Dec 18, 2002	12.00	12.17	12.00	12.08	1,225,493	-0.03(-0.25%)
Dec 17, 2002	12.07	12.37	12.02	12.11	1,492,061	-0.07(-0.62%)
Dec 16, 2002	12.00	12.37	12.00	12.19	2,711,553	-0.21(-1.69%)
Dec 13, 2002	12.52	12.60	12.30	12.40	1,838,506	-0.22(-1.72%)
Dec 12, 2002	12.75	12.82	12.52	12.61	1,350,976	-0.06(-0.47%)
Dec 11, 2002	12.82	12.85	12.58	12.67	1,133,881	-0.32(-2.43%)
Dec 10, 2002	12.97	13.21	12.94	12.99	1,102,276	+0.17(+1.29%)
Dec 09, 2002	13.31	13.31	12.75	12.82	1,507,129	-0.67(-5.00%)
Dec 06, 2002	13.35	13.65	13.30	13.50	1,206,690	-0.34(-2.44%)
Dec 05, 2002	14.08	14.16	13.61	13.84	721,427	-0.23(-1.60%)
Dec 04, 2002	14.09	14.16	13.79	14.06	1,630,212	-0.02(-0.16%)
Dec 03, 2002	14.77	14.77	14.02	14.08	817,839	-0.68(-4.62%)
Dec 02, 2002	14.70	14.92	14.55	14.77	1,091,075	+0.03(+0.20%)
Nov 29, 2002	14.94	15.00	14.66	14.74	287,237	-0.20(-1.31%)
Nov 27, 2002	14.16	15.10	14.16	14.93	987,061	+0.87(+6.19%)
Nov 26, 2002	14.92	14.92	14.05	14.06	1,196,689	-0.85(-5.73%)
Nov 25, 2002	15.45	15.67	14.59	14.92	1,298,702	-0.19(-1.29%)
Nov 22, 2002	15.49	15.49	14.42	15.11	1,892,646	-0.37(-2.37%)
Nov 21, 2002	14.02	16.24	14.02	15.48	2,834,102	+1.61(+11.63%)
Nov 20, 2002	13.31	13.93	13.27	13.87	794,236	+0.54(+4.05%)
Nov 19, 2002	13.12	13.56	13.12	13.33	883,448	-0.08(-0.56%)
Nov 18, 2002	13.14	13.51	13.00	13.40	1,276,166	+0.30(+2.29%)
Nov 15, 2002	13.21	13.26	12.88	13.10	986,128	-0.11(-0.85%)
Nov 14, 2002	13.05	13.25	13.01	13.21	536,069	+0.43(+3.34%)
Nov 13, 2002	12.34	12.79	12.15	12.79	725,561	+0.26(+2.10%)
Nov 12, 2002	12.31	12.66	11.99	12.52	863,445	+0.22(+1.77%)
Nov 11, 2002	12.70	12.70	12.14	12.31	691,156	-0.40(-3.13%)
Nov 08, 2002	12.82	13.18	12.58	12.70	530,202	-0.12(-0.94%)
Nov 07, 2002	12.93	12.94	12.62	12.82	1,271,499	-0.38(-2.90%)
Nov 06, 2002	13.21	13.21	12.76	13.21	1,398,182	-0.03(-0.23%)
Nov 05, 2002	13.16	13.25	12.86	13.24	756,365	+0.15(+1.15%)
Nov 04, 2002	13.09	13.49	12.97	13.09	1,066,672	+0.19(+1.45%)
Nov 01, 2002	12.53	13.03	12.10	12.90	1,131,214	+0.37(+2.99%)
Oct 31, 2002	12.49	12.86	12.33	12.52	1,129,347	-0.19(-1.47%)
Oct 30, 2002	12.45	12.82	12.38	12.71	1,608,742	+0.11(+0.89%)
Oct 29, 2002	12.56	12.67	12.19	12.60	1,071,739	-0.25(-1.93%)
Oct 28, 2002	13.21	13.21	12.64	12.85	1,152,950	-0.36(-2.73%)
Oct 25, 2002	13.21	13.40	12.79	13.21	1,394,181	-0.02(-0.11%)
Oct 24, 2002	12.30	13.61	12.21	13.22	3,107,738	+0.97(+7.96%)
Oct 23, 2002	12.07	12.31	12.00	12.25	959,191	+0.10(+0.80%)
Oct 22, 2002	12.07	12.28	11.83	12.15	1,756,895	-0.15(-1.22%)
Oct 21, 2002	11.59	12.37	11.51	12.30	1,119,345	+0.51(+4.33%)
Oct 18, 2002	11.66	12.00	11.26	11.79	2,377,776	+0.13(+1.09%)
Oct 17, 2002	11.92	11.92	11.25	11.66	3,292,028	+1.31(+12.68%)
Oct 16, 2002	10.88	10.88	10.15	10.35	3,119,739	-0.56(-5.15%)
Oct 15, 2002	10.12	11.03	10.07	10.91	2,152,813	+1.02(+10.31%)
Oct 14, 2002	9.771	10.06	9.659	9.891	928,120	+0.10(+1.00%)
Oct 11, 2002	9.711	10.02	9.524	9.794	1,742,893	+0.44(+4.73%)
Oct 10, 2002	9.186	9.426	8.954	9.351	1,682,352	+0.31(+3.40%)
Oct 09, 2002	9.486	9.486	8.999	9.044	1,531,799	-0.44(-4.66%)
Oct 08, 2002	9.164	9.561	8.999	9.486	2,964,519	+0.32(+3.52%)
Oct 07, 2002	9.854	9.869	9.051	9.164	1,750,628	-0.70(-7.14%)
Oct 04, 2002	10.94	10.96	9.749	9.869	1,705,555	-1.07(-9.80%)
Oct 03, 2002	10.80	11.10	10.64	10.94	1,323,372	+0.33(+3.11%)
Oct 02, 2002	11.55	11.70	10.61	10.61	1,480,192	-1.12(-9.59%)

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.