Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	11.42	11.54	11.30	11.45	780,369	+0.04(+0.38%)
Dec 30, 2002	11.34	11.42	11.22	11.41	1,180,350	+0.07(+0.62%)
Dec 27, 2002	11.33	11.39	11.26	11.34	774,182	+0.01(+0.08%)
Dec 26, 2002	11.33	11.52	11.26	11.33	513,753	+0.02(+0.15%)
Dec 24, 2002	11.36	11.36	11.29	11.31	197,297	-0.11(-0.99%)
Dec 23, 2002	11.49	11.65	11.38	11.42	724,571	-0.05(-0.46%)
Dec 20, 2002	11.35	11.52	11.30	11.48	857,019	+0.15(+1.31%)
Dec 19, 2002	11.28	11.49	11.25	11.33	645,629	+0.02(+0.15%)
Dec 18, 2002	11.59	11.60	11.28	11.31	961,512	-0.30(-2.56%)
Dec 17, 2002	11.63	11.91	11.61	11.61	777,963	+0.04(+0.38%)
Dec 16, 2002	11.44	11.58	11.41	11.56	1,256,542	+0.13(+1.14%)
Dec 13, 2002	11.74	11.76	11.43	11.43	621,110	-0.33(-2.82%)
Dec 12, 2002	11.72	11.90	11.66	11.77	787,702	+0.13(+1.13%)
Dec 11, 2002	11.91	11.91	11.56	11.63	879,018	-0.25(-2.13%)
Dec 10, 2002	11.71	11.90	11.60	11.89	523,492	+0.22(+1.87%)
Dec 09, 2002	11.89	12.10	11.61	11.67	471,590	-0.38(-3.12%)
Dec 06, 2002	11.74	12.26	11.74	12.04	610,683	+0.10(+0.88%)
Dec 05, 2002	12.33	12.35	11.87	11.94	788,389	-0.39(-3.19%)
Dec 04, 2002	12.24	12.43	12.13	12.33	679,887	-0.07(-0.56%)
Dec 03, 2002	12.73	12.73	12.18	12.40	893,454	-0.32(-2.54%)
Dec 02, 2002	13.00	13.00	12.46	12.73	1,583,768	+0.09(+0.69%)
Nov 29, 2002	12.39	12.84	12.38	12.64	457,382	+0.24(+1.97%)
Nov 27, 2002	12.08	12.39	11.89	12.39	841,323	+0.29(+2.38%)
Nov 26, 2002	11.67	12.22	11.65	12.11	1,305,809	+0.52(+4.52%)
Nov 25, 2002	11.61	11.77	11.41	11.58	584,675	+0.19(+1.69%)
Nov 22, 2002	11.60	11.68	11.26	11.39	1,153,997	-0.30(-2.54%)
Nov 21, 2002	11.00	11.70	10.89	11.69	1,563,030	+0.71(+6.44%)
Nov 20, 2002	10.91	11.03	10.82	10.98	536,439	+0.02(+0.16%)
Nov 19, 2002	11.08	11.12	10.89	10.96	629,703	-0.15(-1.33%)
Nov 18, 2002	11.33	11.35	11.00	11.11	479,381	-0.16(-1.39%)
Nov 15, 2002	10.95	11.33	10.90	11.27	802,940	+0.31(+2.87%)
Nov 14, 2002	10.82	11.01	10.66	10.95	822,991	+0.41(+3.89%)
Nov 13, 2002	10.69	10.74	10.26	10.54	979,385	-0.18(-1.71%)
Nov 12, 2002	10.95	11.01	10.56	10.73	1,221,482	-0.05(-0.49%)
Nov 11, 2002	11.08	11.08	10.71	10.78	600,945	-0.54(-4.78%)
Nov 08, 2002	11.47	11.67	11.22	11.32	953,148	-0.24(-2.04%)
Nov 07, 2002	11.48	11.63	11.43	11.56	714,030	-0.08(-0.67%)
Nov 06, 2002	11.37	11.63	11.22	11.63	983,968	+0.48(+4.30%)
Nov 05, 2002	11.35	11.37	11.01	11.15	716,780	-0.19(-1.69%)
Nov 04, 2002	11.35	11.49	11.29	11.35	1,765,025	+0.14(+1.25%)
Nov 01, 2002	11.24	11.42	11.01	11.21	1,337,203	-0.01(-0.08%)
Oct 31, 2002	11.11	11.37	10.91	11.22	1,693,301	+0.10(+0.94%)
Oct 30, 2002	10.17	11.12	10.16	11.11	1,159,497	+0.63(+5.99%)
Oct 29, 2002	10.68	10.86	10.05	10.48	997,144	-0.29(-2.67%)
Oct 28, 2002	10.85	11.00	10.71	10.77	619,391	-0.05(-0.48%)
Oct 25, 2002	10.88	10.95	10.53	10.82	2,085,262	-0.24(-2.13%)
Oct 24, 2002	11.23	11.35	10.76	11.06	767,651	-0.18(-1.63%)
Oct 23, 2002	10.86	11.30	10.63	11.24	883,601	+0.38(+3.54%)
Oct 22, 2002	11.08	11.12	10.78	10.86	949,481	-0.35(-3.12%)
Oct 21, 2002	11.78	11.99	11.04	11.21	3,219,667	+0.01(+0.08%)
Oct 18, 2002	10.60	11.35	10.54	11.20	1,805,585	+0.63(+5.95%)
Oct 17, 2002	10.87	11.08	10.31	10.57	2,453,620	-0.10(-0.90%)
Oct 16, 2002	11.04	11.17	10.59	10.67	880,278	-0.16(-1.45%)
Oct 15, 2002	11.00	11.08	10.59	10.82	1,346,025	+0.59(+5.80%)
Oct 14, 2002	10.32	10.40	10.14	10.23	864,123	-0.11(-1.10%)
Oct 11, 2002	10.12	10.68	10.09	10.34	1,006,196	+0.31(+3.13%)
Oct 10, 2002	9.723	10.03	9.487	10.03	1,336,286	+0.32(+3.33%)
Oct 09, 2002	9.993	10.00	9.557	9.705	1,030,142	-0.45(-4.39%)
Oct 08, 2002	10.05	10.41	9.985	10.15	979,729	+0.08(+0.78%)
Oct 07, 2002	10.52	10.54	10.07	10.07	867,102	-0.38(-3.67%)
Oct 04, 2002	10.66	10.71	10.25	10.46	1,040,568	-0.21(-1.96%)
Oct 03, 2002	10.55	10.83	10.36	10.67	1,332,734	+0.19(+1.83%)
Oct 02, 2002	10.62	10.71	10.41	10.47	1,110,574	-0.12(-1.15%)

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.