Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	9.137	9.155	8.967	8.976	1,812,231	-0.12(-1.28%)
Dec 30, 2002	9.200	9.200	8.967	9.092	999,590	-0.07(-0.78%)
Dec 27, 2002	9.317	9.317	9.065	9.164	587,588	-0.19(-2.02%)
Dec 26, 2002	9.335	9.451	9.281	9.353	541,129	+0.09(+0.97%)
Dec 24, 2002	9.415	9.415	9.227	9.263	343,818	-0.12(-1.24%)
Dec 23, 2002	9.164	9.442	9.155	9.380	1,089,166	+0.13(+1.36%)
Dec 20, 2002	9.200	9.272	9.074	9.254	1,390,424	+0.15(+1.68%)
Dec 19, 2002	9.290	9.398	9.030	9.101	1,477,772	-0.19(-2.03%)
Dec 18, 2002	9.335	9.353	9.218	9.290	1,068,220	+0.03(+0.29%)
Dec 17, 2002	9.236	9.335	9.164	9.263	1,191,999	+0.12(+1.28%)
Dec 16, 2002	9.074	9.200	9.003	9.146	1,255,504	+0.07(+0.79%)
Dec 13, 2002	9.173	9.173	8.967	9.074	922,493	-0.10(-1.08%)
Dec 12, 2002	9.039	9.245	8.949	9.173	1,402,680	+0.20(+2.20%)
Dec 11, 2002	8.976	9.092	8.931	8.976	2,698,293	-0.04(-0.50%)
Dec 10, 2002	9.065	9.164	8.895	9.021	1,661,490	-0.04(-0.50%)
Dec 09, 2002	9.200	9.362	9.047	9.065	1,488,467	-0.18(-1.94%)
Dec 06, 2002	9.047	9.317	9.021	9.245	1,969,879	+0.29(+3.21%)
Dec 05, 2002	9.433	9.433	8.841	8.958	3,554,384	-0.47(-4.95%)
Dec 04, 2002	9.155	9.424	9.110	9.424	2,502,987	+0.27(+2.94%)
Dec 03, 2002	9.074	9.263	9.074	9.155	1,283,580	+0.09(+0.99%)
Dec 02, 2002	9.604	9.649	9.065	9.065	2,096,444	-0.28(-2.98%)
Nov 29, 2002	9.335	9.496	9.290	9.344	680,617	-0.03(-0.29%)
Nov 27, 2002	9.155	9.424	9.128	9.371	2,660,747	+0.41(+4.61%)
Nov 26, 2002	9.021	9.155	8.931	8.958	3,762,948	+0.10(+1.11%)
Nov 25, 2002	9.083	9.335	8.778	8.859	4,770,783	-0.77(-8.01%)
Nov 22, 2002	9.667	9.918	9.604	9.631	1,825,712	-0.04(-0.37%)
Nov 21, 2002	9.963	9.963	9.604	9.667	2,118,726	-0.22(-2.18%)
Nov 20, 2002	9.855	10.03	9.721	9.882	1,729,229	+0.03(+0.27%)
Nov 19, 2002	9.918	9.945	9.748	9.855	1,560,885	-0.11(-1.08%)
Nov 18, 2002	10.12	10.13	9.828	9.963	2,043,746	-0.03(-0.27%)
Nov 15, 2002	9.783	10.15	9.783	9.990	1,983,806	+0.25(+2.58%)
Nov 14, 2002	10.23	10.25	9.685	9.739	2,607,826	-0.22(-2.16%)
Nov 13, 2002	9.873	10.05	9.739	9.954	2,331,524	+0.08(+0.82%)
Nov 12, 2002	10.05	10.09	9.766	9.873	2,268,687	+0.06(+0.64%)
Nov 11, 2002	10.23	10.32	9.703	9.810	3,467,037	-0.09(-0.91%)
Nov 08, 2002	10.91	10.91	9.739	9.900	4,935,673	-1.27(-11.33%)
Nov 07, 2002	11.13	11.35	11.11	11.17	1,850,668	-0.01(-0.08%)
Nov 06, 2002	10.95	11.29	10.95	11.17	2,037,952	+0.34(+3.15%)
Nov 05, 2002	11.15	11.15	10.81	10.83	2,669,883	-0.18(-1.63%)
Nov 04, 2002	11.35	11.35	11.01	11.01	1,446,910	+0.03(+0.25%)
Nov 01, 2002	10.86	11.26	10.77	10.99	2,422,659	+0.05(+0.49%)
Oct 31, 2002	11.53	11.53	10.68	10.93	1,764,658	-0.25(-2.25%)
Oct 30, 2002	11.23	11.31	11.02	11.18	2,429,678	-0.04(-0.32%)
Oct 29, 2002	11.67	11.67	11.22	11.22	1,666,838	-0.45(-3.85%)
Oct 28, 2002	12.57	12.75	11.37	11.67	2,517,248	-0.81(-6.47%)
Oct 25, 2002	11.80	12.70	11.80	12.48	1,647,898	-0.01(-0.07%)
Oct 24, 2002	12.75	12.76	12.41	12.49	1,187,988	-0.22(-1.70%)
Oct 23, 2002	12.66	12.70	12.44	12.70	1,070,448	+0.09(+0.71%)
Oct 22, 2002	12.48	12.80	12.39	12.61	1,444,014	+0.14(+1.15%)
Oct 21, 2002	12.43	12.66	12.28	12.47	910,795	+0.13(+1.02%)
Oct 18, 2002	12.17	12.52	12.17	12.34	1,027,889	+0.20(+1.63%)
Oct 17, 2002	13.10	13.10	12.12	12.14	1,346,416	-0.31(-2.52%)
Oct 16, 2002	12.21	12.48	12.12	12.46	1,543,728	+0.25(+2.06%)
Oct 15, 2002	12.12	12.30	12.11	12.21	1,368,588	+0.35(+2.95%)
Oct 14, 2002	11.65	12.00	11.64	11.86	1,566,678	+0.21(+1.77%)
Oct 11, 2002	11.47	11.79	11.26	11.65	1,270,656	+0.18(+1.56%)
Oct 10, 2002	11.40	11.65	11.23	11.47	1,352,990	+0.43(+3.90%)
Oct 09, 2002	10.98	11.31	10.98	11.04	1,068,443	-0.22(-1.91%)
Oct 08, 2002	10.82	11.26	10.77	11.26	1,128,160	+0.53(+4.94%)
Oct 07, 2002	11.04	11.39	10.68	10.73	879,154	-0.46(-4.09%)
Oct 04, 2002	11.64	11.65	11.08	11.18	1,146,877	-0.48(-4.08%)
Oct 03, 2002	11.85	11.85	11.59	11.66	1,477,214	+0.16(+1.41%)
Oct 02, 2002	11.17	11.67	11.15	11.50	1,182,195	+0.23(+2.07%)

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.