Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	11.81	12.02	11.75	11.87	1,405,600	-0.07(-0.54%)
Dec 30, 2002	11.85	11.96	11.70	11.94	1,293,000	-0.01(-0.08%)
Dec 27, 2002	11.90	12.12	11.90	11.95	795,800	+0.01(+0.04%)
Dec 26, 2002	11.86	12.18	11.86	11.94	1,134,400	+0.09(+0.76%)
Dec 24, 2002	11.75	12.06	11.71	11.85	463,600	-0.12(-1.04%)
Dec 23, 2002	11.79	12.12	11.75	11.97	939,000	-0.01(-0.04%)
Dec 20, 2002	11.85	12.21	11.80	11.98	752,400	+0.26(+2.22%)
Dec 19, 2002	11.85	12.25	11.71	11.72	881,200	-0.25(-2.13%)
Dec 18, 2002	12.02	12.09	11.91	11.97	848,200	-0.25(-2.04%)
Dec 17, 2002	11.93	12.62	12.14	12.22	516,800	-0.27(-2.12%)
Dec 16, 2002	11.93	12.49	11.93	12.49	929,400	+0.56(+4.74%)
Dec 13, 2002	12.05	12.16	11.88	11.93	632,800	-0.34(-2.81%)
Dec 12, 2002	12.48	12.50	12.14	12.27	725,400	-0.12(-0.93%)
Dec 11, 2002	12.14	12.62	12.01	12.38	1,163,200	+0.05(+0.45%)
Dec 10, 2002	11.84	12.38	11.81	12.33	985,400	+0.49(+4.18%)
Dec 09, 2002	12.28	12.28	11.77	11.84	1,057,000	-0.45(-3.70%)
Dec 06, 2002	11.95	12.46	11.90	12.29	1,206,200	+0.05(+0.41%)
Dec 05, 2002	12.57	12.59	12.23	12.24	1,488,000	-0.28(-2.24%)
Dec 04, 2002	12.85	12.97	12.41	12.52	2,317,800	-0.55(-4.21%)
Dec 03, 2002	13.52	13.55	13.06	13.07	1,122,000	-0.41(-3.08%)
Dec 02, 2002	13.80	14.10	13.48	13.48	1,999,800	-0.32(-2.28%)
Nov 29, 2002	13.90	14.17	13.76	13.80	562,200	-0.06(-0.47%)
Nov 27, 2002	14.12	14.23	13.78	13.87	1,658,800	-0.19(-1.35%)
Nov 26, 2002	13.88	14.51	13.78	14.05	3,432,800	+0.05(+0.39%)
Nov 25, 2002	13.45	14.30	13.45	14.00	2,422,200	+0.53(+3.93%)
Nov 22, 2002	13.31	13.76	13.25	13.47	1,980,600	+0.16(+1.20%)
Nov 21, 2002	12.65	13.49	12.55	13.31	2,331,400	+0.88(+7.12%)
Nov 20, 2002	11.90	12.50	11.78	12.43	1,089,800	+0.53(+4.41%)
Nov 19, 2002	11.93	12.24	11.76	11.90	945,000	-0.10(-0.83%)
Nov 18, 2002	12.12	12.34	11.88	12.00	1,418,600	-0.09(-0.74%)
Nov 15, 2002	11.98	12.16	11.70	12.09	1,087,200	-0.02(-0.17%)
Nov 14, 2002	11.60	12.15	11.60	12.11	1,288,800	+0.60(+5.21%)
Nov 13, 2002	11.56	11.74	11.36	11.51	1,698,400	-0.04(-0.39%)
Nov 12, 2002	11.40	11.85	11.25	11.55	1,675,600	+0.11(+0.92%)
Nov 11, 2002	11.48	11.51	11.28	11.45	1,793,600	-0.20(-1.72%)
Nov 08, 2002	11.53	11.76	11.46	11.65	2,220,400	+0.21(+1.79%)
Nov 07, 2002	12.09	12.14	11.45	11.45	1,247,000	-0.74(-6.11%)
Nov 06, 2002	11.94	12.27	11.79	12.19	1,676,800	+0.26(+2.18%)
Nov 05, 2002	11.99	11.99	11.61	11.93	1,572,000	-0.07(-0.58%)
Nov 04, 2002	11.72	12.33	11.70	12.00	2,484,400	+0.50(+4.35%)
Nov 01, 2002	11.10	11.50	11.02	11.50	1,341,600	+0.38(+3.42%)
Oct 31, 2002	11.20	11.38	11.04	11.12	1,217,800	-0.08(-0.71%)
Oct 30, 2002	10.70	11.30	10.63	11.20	1,410,600	+0.50(+4.72%)
Oct 29, 2002	11.00	11.00	10.50	10.70	1,842,600	-0.36(-3.26%)
Oct 28, 2002	11.23	11.34	10.68	11.05	3,812,200	+0.05(+0.50%)
Oct 25, 2002	11.38	11.50	10.94	11.00	8,141,600	-1.12(-9.28%)
Oct 24, 2002	12.70	12.71	11.50	12.12	3,655,400	-0.61(-4.75%)
Oct 23, 2002	12.84	12.84	12.37	12.73	2,190,200	-0.12(-0.90%)
Oct 22, 2002	12.35	12.90	12.27	12.85	2,615,600	+0.16(+1.22%)
Oct 21, 2002	11.99	12.75	11.76	12.69	1,049,000	+0.64(+5.31%)
Oct 18, 2002	12.29	12.30	11.91	12.05	926,600	-0.29(-2.35%)
Oct 17, 2002	12.05	12.37	12.04	12.34	1,213,800	+0.65(+5.56%)
Oct 16, 2002	11.95	11.96	11.52	11.69	1,199,400	-0.36(-2.99%)
Oct 15, 2002	11.75	12.05	11.70	12.05	1,387,400	+0.73(+6.40%)
Oct 14, 2002	10.93	11.36	10.80	11.32	1,259,600	+0.27(+2.44%)
Oct 11, 2002	10.05	11.24	10.05	11.05	2,215,200	+1.11(+11.11%)
Oct 10, 2002	9.400	10.04	9.400	9.950	927,000	+0.49(+5.24%)
Oct 09, 2002	9.560	9.800	9.455	9.455	1,024,600	-0.23(-2.37%)
Oct 08, 2002	9.595	9.840	9.415	9.685	1,652,600	+0.13(+1.41%)
Oct 07, 2002	9.720	9.905	9.530	9.550	1,547,600	-0.25(-2.55%)
Oct 04, 2002	10.05	10.08	9.745	9.800	1,941,600	-0.25(-2.49%)
Oct 03, 2002	10.18	10.35	9.975	10.05	1,577,200	-0.20(-1.95%)
Oct 02, 2002	10.30	10.60	10.19	10.25	1,128,000	-0.18(-1.68%)

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.