Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	9.953	10.04	9.914	9.914	249,258	-0.05(-0.45%)
Dec 30, 2002	9.856	9.979	9.785	9.959	212,612	+0.15(+1.52%)
Dec 27, 2002	9.947	10.04	9.811	9.811	164,059	-0.14(-1.43%)
Dec 26, 2002	10.01	10.10	9.927	9.953	136,071	-0.05(-0.52%)
Dec 24, 2002	9.959	10.02	9.959	10.00	48,089	-0.03(-0.26%)
Dec 23, 2002	10.00	10.11	9.979	10.03	227,147	-0.01(-0.06%)
Dec 20, 2002	9.992	10.07	9.882	10.04	898,228	+0.10(+0.98%)
Dec 19, 2002	9.830	10.01	9.830	9.940	347,137	+0.05(+0.46%)
Dec 18, 2002	9.959	9.992	9.862	9.895	183,696	-0.15(-1.48%)
Dec 17, 2002	10.09	10.17	9.992	10.04	522,330	-0.14(-1.40%)
Dec 16, 2002	9.966	10.19	9.966	10.19	283,431	+0.23(+2.27%)
Dec 13, 2002	10.12	10.13	9.914	9.959	75,612	-0.19(-1.91%)
Dec 12, 2002	10.15	10.19	10.02	10.15	147,823	-0.03(-0.32%)
Dec 11, 2002	10.20	10.31	10.14	10.19	288,379	-0.01(-0.06%)
Dec 10, 2002	9.765	10.28	9.765	10.19	159,111	+0.33(+3.34%)
Dec 09, 2002	10.04	10.05	9.856	9.862	94,013	-0.21(-2.12%)
Dec 06, 2002	10.02	10.13	9.927	10.08	90,302	+0.01(+0.13%)
Dec 05, 2002	10.16	10.16	9.895	10.06	727,365	-0.10(-0.95%)
Dec 04, 2002	10.02	10.28	10.02	10.16	409,607	+0.03(+0.25%)
Dec 03, 2002	10.19	10.24	10.06	10.13	161,739	-0.15(-1.45%)
Dec 02, 2002	10.41	10.54	10.19	10.28	77,004	-0.05(-0.44%)
Nov 29, 2002	10.43	10.50	10.32	10.33	52,418	-0.09(-0.87%)
Nov 27, 2002	10.19	10.42	10.18	10.42	168,698	+0.26(+2.55%)
Nov 26, 2002	10.41	10.42	10.03	10.16	243,692	-0.27(-2.60%)
Nov 25, 2002	10.41	10.66	10.35	10.43	160,038	-0.03(-0.31%)
Nov 22, 2002	10.41	10.60	10.41	10.46	108,857	-0.01(-0.12%)
Nov 21, 2002	10.13	10.51	10.13	10.48	119,526	+0.28(+2.79%)
Nov 20, 2002	10.03	10.35	10.03	10.19	202,252	+0.11(+1.09%)
Nov 19, 2002	10.17	10.25	10.06	10.08	100,816	-0.10(-1.02%)
Nov 18, 2002	10.35	10.41	10.09	10.19	418,884	-0.04(-0.38%)
Nov 15, 2002	10.10	10.30	10.09	10.22	356,724	+0.09(+0.89%)
Nov 14, 2002	9.895	10.14	9.895	10.13	207,045	+0.27(+2.75%)
Nov 13, 2002	9.830	9.959	9.772	9.862	193,902	-0.01(-0.13%)
Nov 12, 2002	9.798	10.01	9.798	9.875	294,719	+0.05(+0.46%)
Nov 11, 2002	9.862	10.08	9.765	9.830	293,791	-0.03(-0.33%)
Nov 08, 2002	9.850	9.934	9.772	9.862	262,247	+0.05(+0.53%)
Nov 07, 2002	9.875	9.921	9.701	9.811	734,942	-0.25(-2.44%)
Nov 06, 2002	9.830	10.14	9.798	10.06	293,327	+0.28(+2.91%)
Nov 05, 2002	9.895	10.09	9.772	9.772	1,065,689	+0.01(+0.13%)
Nov 04, 2002	9.701	9.830	9.578	9.759	224,209	+0.06(+0.60%)
Nov 01, 2002	9.765	9.927	9.694	9.701	467,901	-0.01(-0.07%)
Oct 31, 2002	9.668	9.804	9.558	9.707	193,283	+0.10(+1.08%)
Oct 30, 2002	9.636	9.798	9.474	9.604	291,781	+0.03(+0.27%)
Oct 29, 2002	9.772	9.772	9.377	9.578	130,041	-0.19(-1.92%)
Oct 28, 2002	9.875	10.07	9.701	9.765	142,256	-0.11(-1.11%)
Oct 25, 2002	9.558	9.888	9.539	9.875	137,618	+0.32(+3.32%)
Oct 24, 2002	9.474	9.610	9.313	9.558	387,649	+0.31(+3.36%)
Oct 23, 2002	9.571	9.571	9.125	9.248	183,542	-0.28(-2.99%)
Oct 22, 2002	9.992	9.992	9.526	9.533	288,688	-0.50(-4.96%)
Oct 21, 2002	9.798	10.07	9.623	10.03	234,105	+0.28(+2.85%)
Oct 18, 2002	9.830	9.856	9.662	9.752	179,212	-0.10(-1.05%)
Oct 17, 2002	9.701	9.856	9.701	9.856	258,845	+0.19(+1.94%)
Oct 16, 2002	9.830	9.895	9.584	9.668	539,184	-0.10(-1.06%)
Oct 15, 2002	9.688	9.953	9.630	9.772	353,168	+0.20(+2.09%)
Oct 14, 2002	9.423	9.662	9.423	9.571	213,385	+0.21(+2.28%)
Oct 11, 2002	9.403	9.552	9.313	9.358	209,519	+0.02(+0.21%)
Oct 10, 2002	8.802	9.390	8.802	9.339	165,914	+0.48(+5.40%)
Oct 09, 2002	9.442	9.442	8.834	8.860	199,468	-0.64(-6.74%)
Oct 08, 2002	9.255	9.546	9.229	9.500	125,711	+0.31(+3.38%)
Oct 07, 2002	9.132	9.280	9.086	9.190	9,153,921	+0.12(+1.36%)
Oct 04, 2002	9.183	9.183	8.841	9.067	356,724	-0.06(-0.64%)
Oct 03, 2002	9.410	9.474	9.067	9.125	159,420	-0.22(-2.35%)
Oct 02, 2002	9.701	9.701	9.255	9.345	259,618	-0.35(-3.60%)

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.