Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	11.47	11.47	11.29	11.38	630,548	-0.02(-0.21%)
Dec 30, 2002	11.35	11.45	11.27	11.41	655,784	+0.03(+0.26%)
Dec 27, 2002	11.36	11.57	11.25	11.38	392,326	-0.04(-0.36%)
Dec 26, 2002	11.44	11.57	11.36	11.42	376,175	+0.07(+0.63%)
Dec 24, 2002	11.41	11.42	11.32	11.35	291,721	-0.05(-0.42%)
Dec 23, 2002	11.44	11.53	11.33	11.39	639,297	-0.05(-0.42%)
Dec 20, 2002	11.41	11.50	11.38	11.44	820,150	-0.02(-0.16%)
Dec 19, 2002	11.52	11.56	11.38	11.46	555,179	+0.01(+0.10%)
Dec 18, 2002	11.48	11.58	11.42	11.45	641,988	-0.04(-0.31%)
Dec 17, 2002	11.53	11.58	11.47	11.48	1,793,733	+0.01(+0.10%)
Dec 16, 2002	11.38	11.48	11.33	11.47	1,871,121	+0.18(+1.58%)
Dec 13, 2002	11.32	11.41	11.22	11.29	1,602,112	+0.11(+1.01%)
Dec 12, 2002	11.20	11.23	11.12	11.18	474,762	+0.04(+0.32%)
Dec 11, 2002	10.95	11.19	10.94	11.15	457,938	+0.10(+0.92%)
Dec 10, 2002	11.00	11.09	10.88	11.04	794,915	+0.08(+0.76%)
Dec 09, 2002	10.88	11.05	10.85	10.96	2,705,404	+0.15(+1.37%)
Dec 06, 2002	10.82	10.85	10.65	10.81	1,445,148	-0.01(-0.11%)
Dec 05, 2002	10.94	11.03	10.72	10.82	1,153,090	-0.04(-0.33%)
Dec 04, 2002	11.15	11.23	10.84	10.86	1,685,557	-0.25(-2.25%)
Dec 03, 2002	11.06	11.20	10.88	11.11	517,494	+0.12(+1.08%)
Dec 02, 2002	11.20	11.26	10.92	10.99	373,988	-0.17(-1.49%)
Nov 29, 2002	11.15	11.17	11.01	11.16	190,779	+0.05(+0.43%)
Nov 27, 2002	11.14	11.22	10.97	11.11	282,468	+0.07(+0.59%)
Nov 26, 2002	11.31	11.39	11.03	11.04	1,247,302	-0.29(-2.52%)
Nov 25, 2002	11.35	11.52	11.17	11.33	1,380,545	+0.02(+0.21%)
Nov 22, 2002	11.00	11.35	10.97	11.31	1,285,155	+0.31(+2.81%)
Nov 21, 2002	10.94	11.09	10.88	11.00	1,005,883	+0.18(+1.70%)
Nov 20, 2002	10.83	10.94	10.70	10.81	603,462	-0.01(-0.05%)
Nov 19, 2002	10.79	10.89	10.68	10.82	876,510	+0.06(+0.55%)
Nov 18, 2002	10.79	10.99	10.76	10.76	495,118	-0.03(-0.28%)
Nov 15, 2002	10.64	10.84	10.61	10.79	532,635	+0.15(+1.45%)
Nov 14, 2002	10.58	10.69	10.53	10.63	860,695	+0.23(+2.23%)
Nov 13, 2002	10.31	10.52	10.29	10.40	1,364,226	+0.07(+0.63%)
Nov 12, 2002	10.52	10.75	10.28	10.34	2,351,940	-0.20(-1.86%)
Nov 11, 2002	10.64	10.64	10.41	10.53	1,627,179	-0.12(-1.12%)
Nov 08, 2002	11.00	11.05	10.64	10.65	531,626	-0.34(-3.08%)
Nov 07, 2002	11.30	11.30	10.88	10.99	777,418	-0.53(-4.64%)
Nov 06, 2002	11.34	11.53	11.29	11.53	710,292	+0.24(+2.11%)
Nov 05, 2002	11.34	11.34	11.15	11.29	358,342	+0.00(+0.00%)
Nov 04, 2002	11.04	11.46	11.03	11.29	950,870	+0.39(+3.60%)
Nov 01, 2002	10.78	10.96	10.78	10.90	602,621	+0.05(+0.49%)
Oct 31, 2002	10.94	10.94	10.72	10.84	413,356	-0.02(-0.22%)
Oct 30, 2002	10.66	10.87	10.59	10.87	531,121	+0.24(+2.24%)
Oct 29, 2002	10.76	10.82	10.44	10.63	1,489,898	-0.07(-0.67%)
Oct 28, 2002	10.67	10.82	10.61	10.70	998,481	+0.21(+1.98%)
Oct 25, 2002	10.49	10.56	10.22	10.49	1,317,625	+0.15(+1.44%)
Oct 24, 2002	10.52	10.61	10.19	10.34	2,222,398	+0.01(+0.06%)
Oct 23, 2002	10.16	10.40	10.15	10.34	924,962	+0.18(+1.82%)
Oct 22, 2002	10.28	10.51	10.02	10.15	2,291,375	-0.13(-1.27%)
Oct 21, 2002	9.713	10.31	9.713	10.28	2,193,798	+0.57(+5.88%)
Oct 18, 2002	9.689	9.784	9.344	9.713	1,125,835	+0.08(+0.86%)
Oct 17, 2002	9.724	9.748	9.415	9.629	1,798,948	+0.16(+1.69%)
Oct 16, 2002	9.855	9.855	9.392	9.469	2,136,261	-0.34(-3.45%)
Oct 15, 2002	9.927	9.956	9.748	9.808	1,242,760	+0.03(+0.30%)
Oct 14, 2002	9.421	9.808	9.421	9.778	520,354	-0.02(-0.18%)
Oct 11, 2002	9.956	10.02	9.689	9.796	2,427,478	+0.13(+1.35%)
Oct 10, 2002	9.059	9.808	8.857	9.665	2,420,580	+0.61(+6.76%)
Oct 09, 2002	9.927	9.927	8.999	9.053	1,626,506	-0.84(-8.53%)
Oct 08, 2002	10.43	10.43	9.374	9.897	5,519,153	-0.39(-3.76%)
Oct 07, 2002	10.34	10.60	10.28	10.28	18,590,088	-0.10(-0.92%)
Oct 04, 2002	10.91	10.91	10.34	10.38	551,646	-0.50(-4.59%)
Oct 03, 2002	11.20	11.20	10.82	10.88	381,222	-0.06(-0.54%)
Oct 02, 2002	11.17	11.36	10.88	10.94	621,800	-0.34(-3.00%)

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.