Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	11.97	12.15	11.91	12.12	333,700	+0.15(+1.29%)
Dec 30, 2002	12.10	12.10	11.75	11.97	217,900	-0.10(-0.87%)
Dec 27, 2002	12.15	12.20	12.05	12.07	202,100	-0.03(-0.25%)
Dec 26, 2002	11.96	12.23	11.96	12.11	183,600	+0.18(+1.47%)
Dec 24, 2002	12.00	12.05	11.87	11.93	247,900	-0.02(-0.17%)
Dec 23, 2002	12.15	12.18	11.81	11.95	310,600	-0.24(-1.93%)
Dec 20, 2002	12.00	12.19	11.89	12.19	459,300	+0.21(+1.71%)
Dec 19, 2002	11.88	12.15	11.88	11.98	387,700	+0.07(+0.59%)
Dec 18, 2002	12.15	12.15	11.88	11.91	432,900	-0.35(-2.82%)
Dec 17, 2002	12.36	12.65	12.25	12.26	326,700	-0.18(-1.45%)
Dec 16, 2002	12.05	12.87	12.05	12.44	473,100	+0.35(+2.90%)
Dec 13, 2002	12.49	12.49	11.97	12.09	341,600	-0.42(-3.40%)
Dec 12, 2002	12.25	12.56	12.18	12.51	381,200	+0.23(+1.87%)
Dec 11, 2002	12.18	12.35	11.96	12.28	271,600	+0.12(+1.03%)
Dec 10, 2002	12.10	12.30	11.99	12.15	407,900	+0.06(+0.50%)
Dec 09, 2002	12.51	12.53	12.02	12.10	314,400	-0.42(-3.39%)
Dec 06, 2002	12.34	12.63	12.32	12.52	451,800	+0.14(+1.17%)
Dec 05, 2002	12.51	12.51	12.32	12.38	312,400	-0.12(-1.00%)
Dec 04, 2002	12.58	12.58	12.35	12.50	329,400	-0.12(-0.99%)
Dec 03, 2002	12.59	12.75	12.50	12.62	545,400	+0.06(+0.52%)
Dec 02, 2002	12.32	12.57	12.32	12.56	510,800	+0.27(+2.20%)
Nov 29, 2002	12.08	12.30	12.03	12.29	253,000	+0.25(+2.12%)
Nov 27, 2002	11.59	12.21	11.59	12.04	308,100	+0.45(+3.84%)
Nov 26, 2002	11.95	11.96	11.35	11.59	610,100	+0.42(+3.76%)
Nov 25, 2002	11.36	11.41	10.75	11.17	345,700	-0.09(-0.80%)
Nov 22, 2002	10.98	11.41	10.95	11.26	475,700	+0.26(+2.36%)
Nov 21, 2002	10.53	11.07	10.53	11.00	575,600	+0.51(+4.86%)
Nov 20, 2002	10.28	10.62	10.20	10.49	387,300	+0.29(+2.84%)
Nov 19, 2002	10.20	10.43	10.19	10.20	288,900	-0.10(-0.97%)
Nov 18, 2002	10.30	10.38	10.20	10.30	278,300	+0.10(+0.98%)
Nov 15, 2002	10.31	10.50	10.16	10.20	461,800	-0.15(-1.45%)
Nov 14, 2002	10.44	10.57	10.29	10.35	251,700	-0.05(-0.53%)
Nov 13, 2002	10.39	10.61	10.22	10.40	261,300	+0.01(+0.14%)
Nov 12, 2002	10.20	10.56	10.20	10.39	285,500	+0.20(+1.91%)
Nov 11, 2002	10.35	10.41	10.10	10.20	342,200	-0.19(-1.78%)
Nov 08, 2002	10.16	10.45	10.13	10.38	280,900	+0.28(+2.77%)
Nov 07, 2002	10.50	10.50	9.990	10.10	268,900	-0.40(-3.81%)
Nov 06, 2002	10.08	10.56	10.05	10.50	471,300	+0.48(+4.79%)
Nov 05, 2002	10.01	10.19	9.910	10.02	274,000	+0.01(+0.15%)
Nov 04, 2002	9.970	10.42	9.865	10.01	706,800	+0.12(+1.27%)
Nov 01, 2002	9.705	9.880	9.585	9.880	227,000	+0.18(+1.80%)
Oct 31, 2002	9.700	9.810	9.480	9.705	440,900	+0.11(+1.09%)
Oct 30, 2002	9.375	9.760	9.240	9.600	486,400	+0.30(+3.23%)
Oct 29, 2002	9.000	9.305	8.880	9.300	388,300	+0.32(+3.56%)
Oct 28, 2002	9.275	9.320	8.800	8.980	397,200	-0.20(-2.13%)
Oct 25, 2002	9.175	9.275	9.020	9.175	254,500	+0.01(+0.05%)
Oct 24, 2002	9.410	9.430	9.090	9.170	321,000	-0.13(-1.40%)
Oct 23, 2002	9.120	9.335	9.015	9.300	368,700	+0.15(+1.64%)
Oct 22, 2002	9.260	9.270	9.000	9.150	353,800	-0.11(-1.13%)
Oct 21, 2002	8.975	9.300	8.730	9.255	211,600	+0.28(+3.12%)
Oct 18, 2002	8.885	9.040	8.630	8.975	185,800	+0.09(+1.01%)
Oct 17, 2002	9.500	9.510	8.690	8.885	504,400	+0.08(+0.97%)
Oct 16, 2002	8.865	8.880	8.565	8.800	360,800	-0.06(-0.73%)
Oct 15, 2002	8.925	9.175	8.855	8.865	754,600	+0.05(+0.57%)
Oct 14, 2002	8.800	8.890	8.645	8.815	329,900	+0.01(+0.17%)
Oct 11, 2002	8.615	8.870	8.615	8.800	644,400	+0.20(+2.33%)
Oct 10, 2002	8.575	8.705	8.425	8.600	572,000	-0.03(-0.29%)
Oct 09, 2002	8.775	8.775	8.520	8.625	140,000	-0.30(-3.36%)
Oct 08, 2002	9.485	9.485	8.750	8.925	4,740,000	-0.56(-5.95%)
Oct 07, 2002	9.640	9.640	9.450	9.490	311,200	-0.16(-1.66%)
Oct 04, 2002	10.06	10.06	9.405	9.650	482,800	-0.45(-4.46%)
Oct 03, 2002	10.43	10.45	10.00	10.10	758,800	-0.38(-3.58%)
Oct 02, 2002	10.82	10.85	10.47	10.47	454,400	-0.46(-4.21%)

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.