Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	10.09	10.69	10.08	10.65	1,906,956	+0.31(+2.98%)
Dec 30, 2002	10.10	10.44	9.858	10.34	1,940,812	+0.26(+2.53%)
Dec 27, 2002	10.05	10.19	9.955	10.09	1,458,648	+0.06(+0.61%)
Dec 26, 2002	9.946	10.32	9.929	10.03	1,092,821	+0.13(+1.33%)
Dec 24, 2002	10.10	10.21	9.849	9.893	762,782	-0.18(-1.75%)
Dec 23, 2002	10.03	10.22	9.823	10.07	2,010,228	+0.04(+0.35%)
Dec 20, 2002	10.25	10.49	10.03	10.03	2,630,997	-0.02(-0.18%)
Dec 19, 2002	10.47	10.85	9.858	10.05	2,070,215	-0.42(-4.03%)
Dec 18, 2002	11.32	11.32	10.37	10.47	2,738,928	-0.90(-7.89%)
Dec 17, 2002	11.31	11.49	11.20	11.37	1,098,388	+0.15(+1.33%)
Dec 16, 2002	11.13	11.36	11.00	11.22	1,915,590	+0.52(+4.85%)
Dec 13, 2002	11.03	11.03	10.68	10.70	1,163,033	-0.47(-4.18%)
Dec 12, 2002	11.13	11.33	11.00	11.17	961,374	-0.04(-0.31%)
Dec 11, 2002	11.17	11.34	11.00	11.20	1,220,747	-0.05(-0.47%)
Dec 10, 2002	10.94	11.27	10.83	11.26	1,564,760	+0.33(+3.06%)
Dec 09, 2002	11.53	11.57	10.82	10.92	2,103,389	-0.87(-7.39%)
Dec 06, 2002	11.31	11.79	11.15	11.79	1,839,130	+0.43(+3.80%)
Dec 05, 2002	11.11	11.61	11.01	11.36	2,804,367	+0.48(+4.45%)
Dec 04, 2002	10.75	11.27	10.54	10.88	1,960,808	+0.13(+1.23%)
Dec 03, 2002	11.53	11.53	10.47	10.75	3,893,895	-1.04(-8.81%)
Dec 02, 2002	12.16	12.41	11.72	11.79	2,428,770	-0.10(-0.81%)
Nov 29, 2002	11.84	12.01	11.67	11.88	886,959	+0.05(+0.45%)
Nov 27, 2002	11.44	12.23	11.43	11.83	2,261,876	+0.48(+4.19%)
Nov 26, 2002	11.44	11.97	11.13	11.35	2,738,360	-0.09(-0.77%)
Nov 25, 2002	10.69	11.48	10.69	11.44	2,883,100	+0.79(+7.44%)
Nov 22, 2002	10.67	10.96	10.43	10.65	2,048,856	-0.01(-0.08%)
Nov 21, 2002	9.550	10.86	9.462	10.66	4,234,500	+1.43(+15.44%)
Nov 20, 2002	9.858	9.902	9.022	9.233	3,734,726	-0.60(-6.09%)
Nov 19, 2002	9.858	10.03	9.691	9.832	1,943,880	+0.12(+1.27%)
Nov 18, 2002	9.858	9.885	9.594	9.709	2,098,390	+0.12(+1.29%)
Nov 15, 2002	9.726	9.814	9.418	9.585	1,625,883	-0.27(-2.77%)
Nov 14, 2002	9.902	10.07	9.603	9.858	2,309,820	+0.11(+1.08%)
Nov 13, 2002	9.594	10.25	9.022	9.753	3,340,383	+0.16(+1.65%)
Nov 12, 2002	9.946	9.946	9.330	9.594	3,772,899	-0.26(-2.59%)
Nov 11, 2002	10.79	10.87	9.770	9.849	2,754,606	-0.46(-4.44%)
Nov 08, 2002	10.31	10.47	9.858	10.31	2,596,914	-0.29(-2.74%)
Nov 07, 2002	10.83	10.98	10.43	10.60	2,360,490	-0.57(-5.12%)
Nov 06, 2002	10.32	11.27	9.990	11.17	4,278,694	+1.27(+12.80%)
Nov 05, 2002	9.858	9.990	9.585	9.902	1,590,096	+0.03(+0.27%)
Nov 04, 2002	10.30	10.47	9.770	9.876	2,087,143	+0.41(+4.37%)
Nov 01, 2002	8.714	9.585	8.582	9.462	1,834,132	+0.59(+6.65%)
Oct 31, 2002	8.890	9.242	8.872	8.872	1,537,039	+0.07(+0.80%)
Oct 30, 2002	8.908	9.110	8.582	8.802	1,644,629	-0.10(-1.09%)
Oct 29, 2002	9.198	9.251	8.503	8.899	2,119,976	-0.21(-2.32%)
Oct 28, 2002	9.814	10.06	8.960	9.110	2,104,071	-0.40(-4.17%)
Oct 25, 2002	9.180	9.612	8.934	9.506	2,194,732	+0.24(+2.56%)
Oct 24, 2002	9.321	10.02	9.101	9.268	2,662,808	+0.04(+0.38%)
Oct 23, 2002	9.295	9.744	8.872	9.233	2,260,286	-0.05(-0.57%)
Oct 22, 2002	8.679	9.946	8.362	9.286	4,328,001	+0.62(+7.11%)
Oct 21, 2002	7.763	8.714	7.570	8.670	2,710,298	+0.92(+11.80%)
Oct 18, 2002	7.851	8.045	7.490	7.755	2,247,107	-0.10(-1.23%)
Oct 17, 2002	8.098	8.318	7.737	7.851	3,152,698	+0.37(+4.94%)
Oct 16, 2002	7.737	7.746	7.121	7.482	3,125,091	-0.52(-6.49%)
Oct 15, 2002	7.341	8.142	7.121	8.001	5,549,658	+1.40(+21.20%)
Oct 14, 2002	6.381	6.830	6.346	6.601	2,100,662	-0.11(-1.57%)
Oct 11, 2002	5.994	7.130	5.994	6.707	4,922,186	+0.75(+12.56%)
Oct 10, 2002	5.792	6.021	5.369	5.959	3,673,376	+0.24(+4.15%)
Oct 09, 2002	6.161	6.161	5.695	5.721	3,149,063	-0.78(-12.04%)
Oct 08, 2002	6.698	6.786	6.293	6.505	2,801,300	+0.05(+0.82%)
Oct 07, 2002	6.910	6.998	6.293	6.452	3,131,907	-0.46(-6.62%)
Oct 04, 2002	7.887	7.922	6.857	6.910	2,169,965	-0.75(-9.77%)
Oct 03, 2002	7.834	7.869	7.543	7.658	2,996,256	-0.38(-4.71%)
Oct 02, 2002	8.582	8.600	7.746	8.036	2,855,492	-0.63(-7.31%)

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.