Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	10.65	10.70	10.52	10.60	3,605,498	-0.05(-0.43%)
Dec 30, 2002	10.52	10.72	10.51	10.65	3,711,183	+0.15(+1.48%)
Dec 27, 2002	10.70	10.74	10.47	10.49	2,805,476	-0.17(-1.62%)
Dec 26, 2002	10.61	10.93	10.59	10.67	3,604,362	+0.07(+0.63%)
Dec 24, 2002	10.56	10.63	10.55	10.60	1,499,473	-0.04(-0.33%)
Dec 23, 2002	10.35	10.64	10.35	10.63	5,068,039	+0.36(+3.46%)
Dec 20, 2002	10.27	10.31	10.17	10.28	4,951,843	+0.06(+0.55%)
Dec 19, 2002	10.28	10.38	10.14	10.22	3,509,757	-0.16(-1.56%)
Dec 18, 2002	10.30	10.38	10.14	10.38	3,767,434	+0.03(+0.27%)
Dec 17, 2002	10.30	10.46	10.27	10.36	2,714,848	-0.08(-0.81%)
Dec 16, 2002	10.28	10.44	10.21	10.44	4,021,987	+0.16(+1.58%)
Dec 13, 2002	10.38	10.42	10.13	10.28	4,880,818	-0.10(-0.95%)
Dec 12, 2002	10.44	10.54	10.31	10.38	3,048,096	-0.15(-1.40%)
Dec 11, 2002	10.57	10.61	10.45	10.52	3,921,700	-0.06(-0.53%)
Dec 10, 2002	10.45	10.59	10.42	10.58	4,461,204	+0.14(+1.31%)
Dec 09, 2002	10.61	10.73	10.44	10.44	2,904,626	-0.17(-1.59%)
Dec 06, 2002	10.45	10.70	10.39	10.61	2,915,990	+0.16(+1.55%)
Dec 05, 2002	10.67	10.67	10.31	10.45	5,292,193	-0.18(-1.66%)
Dec 04, 2002	10.54	10.77	10.53	10.63	3,633,056	+0.04(+0.40%)
Dec 03, 2002	10.79	10.82	10.43	10.58	7,482,879	-0.24(-2.21%)
Dec 02, 2002	10.92	11.00	10.56	10.82	8,270,970	-0.04(-0.32%)
Nov 29, 2002	10.96	11.01	10.83	10.86	2,416,544	-0.27(-2.43%)
Nov 27, 2002	10.79	11.14	10.72	11.13	3,046,960	+0.43(+4.05%)
Nov 26, 2002	10.75	10.80	10.63	10.70	3,998,691	-0.19(-1.75%)
Nov 25, 2002	11.13	11.18	10.77	10.89	4,610,924	-0.28(-2.52%)
Nov 22, 2002	11.14	11.35	11.09	11.17	3,786,185	+0.01(+0.09%)
Nov 21, 2002	11.33	11.55	11.16	11.16	10,108,521	-0.24(-2.10%)
Nov 20, 2002	11.21	11.40	11.09	11.40	3,218,271	+0.15(+1.38%)
Nov 19, 2002	11.15	11.30	11.08	11.24	2,276,200	+0.13(+1.14%)
Nov 18, 2002	11.44	11.44	10.95	11.12	5,115,768	-0.27(-2.35%)
Nov 15, 2002	11.21	11.40	11.10	11.38	3,614,021	-0.04(-0.34%)
Nov 14, 2002	11.40	11.43	11.21	11.42	3,365,435	+0.10(+0.87%)
Nov 13, 2002	11.20	11.44	11.13	11.32	4,747,860	+0.13(+1.13%)
Nov 12, 2002	10.98	11.27	10.92	11.20	5,383,389	+0.43(+3.99%)
Nov 11, 2002	10.79	10.88	10.70	10.77	2,732,746	-0.02(-0.23%)
Nov 08, 2002	10.75	11.02	10.70	10.79	2,338,133	-0.01(-0.13%)
Nov 07, 2002	11.12	11.19	10.74	10.81	3,262,875	-0.39(-3.46%)
Nov 06, 2002	11.18	11.23	10.95	11.19	3,647,261	+0.01(+0.13%)
Nov 05, 2002	11.17	11.26	11.06	11.18	3,700,955	+0.01(+0.09%)
Nov 04, 2002	11.10	11.42	11.09	11.17	3,794,708	+0.16(+1.44%)
Nov 01, 2002	10.79	11.03	10.65	11.01	4,028,521	+0.30(+2.76%)
Oct 31, 2002	10.84	10.93	10.66	10.71	4,882,238	-0.12(-1.10%)
Oct 30, 2002	10.84	10.99	10.70	10.83	4,671,153	-0.01(-0.06%)
Oct 29, 2002	10.96	10.97	10.56	10.84	5,224,862	-0.12(-1.12%)
Oct 28, 2002	11.09	11.16	10.76	10.96	5,308,955	-0.19(-1.70%)
Oct 25, 2002	11.25	11.25	10.56	11.15	7,057,299	-0.09(-0.78%)
Oct 24, 2002	11.34	11.36	11.14	11.24	4,482,511	-0.16(-1.39%)
Oct 23, 2002	11.26	11.47	11.02	11.40	9,032,071	+0.28(+2.50%)
Oct 22, 2002	11.35	11.35	10.98	11.12	5,712,375	-0.28(-2.44%)
Oct 21, 2002	11.14	11.43	11.06	11.40	4,885,932	+0.10(+0.84%)
Oct 18, 2002	11.21	11.52	11.17	11.31	4,621,436	-0.13(-1.17%)
Oct 17, 2002	11.51	11.58	11.15	11.44	8,177,501	+0.16(+1.40%)
Oct 16, 2002	11.32	11.41	11.16	11.28	9,315,885	-0.39(-3.38%)
Oct 15, 2002	11.42	11.77	11.42	11.68	8,038,577	+0.38(+3.40%)
Oct 14, 2002	11.04	11.32	10.98	11.29	4,477,398	+0.25(+2.26%)
Oct 11, 2002	10.67	11.12	10.67	11.04	4,469,727	+0.45(+4.22%)
Oct 10, 2002	10.28	10.70	10.18	10.59	5,690,784	+0.38(+3.72%)
Oct 09, 2002	10.63	10.67	10.14	10.21	5,856,698	-0.49(-4.54%)
Oct 08, 2002	10.45	10.83	10.44	10.70	8,859,623	+0.26(+2.50%)
Oct 07, 2002	11.19	11.22	10.44	10.44	7,990,564	-0.51(-4.66%)
Oct 04, 2002	11.22	11.25	10.75	10.95	7,164,973	-0.07(-0.61%)
Oct 03, 2002	11.19	11.53	10.95	11.02	12,439,552	-0.27(-2.37%)
Oct 02, 2002	11.23	11.44	11.20	11.28	8,262,162	-0.06(-0.53%)

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.