Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	10.59	10.64	10.46	10.54	3,626,174	-0.05(-0.43%)
Dec 30, 2002	10.46	10.66	10.45	10.59	3,732,465	+0.15(+1.48%)
Dec 27, 2002	10.64	10.67	10.41	10.43	2,821,564	-0.17(-1.62%)
Dec 26, 2002	10.55	10.87	10.53	10.60	3,625,031	+0.07(+0.63%)
Dec 24, 2002	10.50	10.57	10.49	10.54	1,508,072	-0.04(-0.33%)
Dec 23, 2002	10.29	10.58	10.29	10.57	5,097,102	+0.35(+3.46%)
Dec 20, 2002	10.22	10.25	10.11	10.22	4,980,239	+0.06(+0.55%)
Dec 19, 2002	10.22	10.32	10.08	10.16	3,529,884	-0.16(-1.56%)
Dec 18, 2002	10.24	10.32	10.08	10.32	3,789,039	+0.03(+0.27%)
Dec 17, 2002	10.24	10.40	10.22	10.30	2,730,417	-0.08(-0.81%)
Dec 16, 2002	10.22	10.38	10.15	10.38	4,045,051	+0.16(+1.58%)
Dec 13, 2002	10.32	10.36	10.07	10.22	4,908,807	-0.10(-0.95%)
Dec 12, 2002	10.38	10.48	10.25	10.32	3,065,576	-0.15(-1.40%)
Dec 11, 2002	10.51	10.55	10.39	10.46	3,944,189	-0.06(-0.53%)
Dec 10, 2002	10.39	10.53	10.36	10.52	4,486,787	+0.14(+1.31%)
Dec 09, 2002	10.55	10.67	10.38	10.38	2,921,283	-0.17(-1.59%)
Dec 06, 2002	10.39	10.64	10.33	10.55	2,932,712	+0.16(+1.55%)
Dec 05, 2002	10.60	10.61	10.25	10.39	5,322,542	-0.18(-1.66%)
Dec 04, 2002	10.48	10.71	10.47	10.57	3,653,890	+0.04(+0.40%)
Dec 03, 2002	10.73	10.76	10.37	10.52	7,525,791	-0.24(-2.21%)
Dec 02, 2002	10.86	10.94	10.50	10.76	8,318,400	-0.04(-0.32%)
Nov 29, 2002	10.90	10.95	10.77	10.80	2,430,402	-0.27(-2.44%)
Nov 27, 2002	10.73	11.08	10.66	11.07	3,064,433	+0.43(+4.05%)
Nov 26, 2002	10.69	10.74	10.57	10.64	4,021,622	-0.19(-1.75%)
Nov 25, 2002	11.07	11.12	10.71	10.82	4,637,366	-0.28(-2.52%)
Nov 22, 2002	11.08	11.28	11.02	11.11	3,807,897	+0.01(+0.09%)
Nov 21, 2002	11.27	11.49	11.09	11.09	10,166,489	-0.24(-2.10%)
Nov 20, 2002	11.15	11.34	11.02	11.33	3,236,727	+0.15(+1.38%)
Nov 19, 2002	11.09	11.23	11.02	11.18	2,289,253	+0.13(+1.14%)
Nov 18, 2002	11.37	11.37	10.89	11.05	5,145,105	-0.27(-2.35%)
Nov 15, 2002	11.15	11.34	11.04	11.32	3,634,746	-0.04(-0.34%)
Nov 14, 2002	11.34	11.37	11.15	11.36	3,384,734	+0.10(+0.87%)
Nov 13, 2002	11.13	11.37	11.07	11.26	4,775,087	+0.13(+1.13%)
Nov 12, 2002	10.91	11.21	10.86	11.13	5,414,260	+0.43(+3.99%)
Nov 11, 2002	10.73	10.82	10.64	10.71	2,748,418	-0.02(-0.23%)
Nov 08, 2002	10.69	10.96	10.64	10.73	2,351,541	-0.01(-0.13%)
Nov 07, 2002	11.06	11.13	10.68	10.74	3,281,586	-0.38(-3.46%)
Nov 06, 2002	11.12	11.17	10.88	11.13	3,668,176	+0.01(+0.13%)
Nov 05, 2002	11.11	11.20	11.00	11.12	3,722,179	+0.01(+0.09%)
Nov 04, 2002	11.04	11.36	11.02	11.11	3,816,469	+0.16(+1.44%)
Nov 01, 2002	10.73	10.97	10.59	10.95	4,051,623	+0.29(+2.76%)
Oct 31, 2002	10.78	10.87	10.60	10.65	4,910,236	-0.12(-1.10%)
Oct 30, 2002	10.78	10.92	10.64	10.77	4,697,940	-0.01(-0.06%)
Oct 29, 2002	10.90	10.91	10.50	10.78	5,254,824	-0.12(-1.12%)
Oct 28, 2002	11.02	11.09	10.70	10.90	5,339,400	-0.19(-1.70%)
Oct 25, 2002	11.18	11.18	10.50	11.09	7,097,770	-0.09(-0.78%)
Oct 24, 2002	11.28	11.30	11.07	11.18	4,508,217	-0.16(-1.39%)
Oct 23, 2002	11.20	11.41	10.96	11.34	9,083,866	+0.28(+2.50%)
Oct 22, 2002	11.29	11.29	10.92	11.06	5,745,133	-0.28(-2.44%)
Oct 21, 2002	11.08	11.36	11.00	11.34	4,913,951	+0.09(+0.84%)
Oct 18, 2002	11.15	11.46	11.11	11.24	4,647,938	-0.13(-1.17%)
Oct 17, 2002	11.44	11.51	11.09	11.37	8,224,396	+0.16(+1.40%)
Oct 16, 2002	11.26	11.34	11.09	11.22	9,369,308	-0.39(-3.38%)
Oct 15, 2002	11.36	11.71	11.36	11.61	8,084,675	+0.38(+3.40%)
Oct 14, 2002	10.98	11.26	10.92	11.23	4,503,074	+0.25(+2.26%)
Oct 11, 2002	10.60	11.06	10.60	10.98	4,495,359	+0.44(+4.22%)
Oct 10, 2002	10.22	10.64	10.12	10.53	5,723,418	+0.38(+3.72%)
Oct 09, 2002	10.57	10.61	10.08	10.16	5,890,283	-0.48(-4.54%)
Oct 08, 2002	10.39	10.77	10.38	10.64	8,910,429	+0.26(+2.50%)
Oct 07, 2002	11.13	11.15	10.38	10.38	8,036,387	-0.51(-4.66%)
Oct 04, 2002	11.16	11.18	10.69	10.89	7,206,061	-0.07(-0.61%)
Oct 03, 2002	11.13	11.47	10.88	10.95	12,510,888	-0.27(-2.37%)
Oct 02, 2002	11.16	11.37	11.14	11.22	8,309,543	-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.