Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	10.59	10.64	10.46	10.54	3,626,706	-0.05(-0.43%)
Dec 30, 2002	10.46	10.66	10.45	10.59	3,733,012	+0.15(+1.48%)
Dec 27, 2002	10.64	10.67	10.41	10.43	2,821,978	-0.17(-1.62%)
Dec 26, 2002	10.55	10.87	10.53	10.60	3,625,563	+0.07(+0.63%)
Dec 24, 2002	10.50	10.57	10.49	10.54	1,508,293	-0.04(-0.33%)
Dec 23, 2002	10.29	10.57	10.29	10.57	5,097,849	+0.35(+3.46%)
Dec 20, 2002	10.21	10.25	10.11	10.22	4,980,969	+0.06(+0.55%)
Dec 19, 2002	10.22	10.32	10.08	10.16	3,530,401	-0.16(-1.56%)
Dec 18, 2002	10.24	10.32	10.08	10.32	3,789,594	+0.03(+0.27%)
Dec 17, 2002	10.24	10.40	10.21	10.29	2,730,817	-0.08(-0.81%)
Dec 16, 2002	10.22	10.38	10.15	10.38	4,045,644	+0.16(+1.58%)
Dec 13, 2002	10.32	10.36	10.07	10.22	4,909,527	-0.10(-0.95%)
Dec 12, 2002	10.38	10.48	10.25	10.32	3,066,025	-0.15(-1.40%)
Dec 11, 2002	10.51	10.55	10.39	10.46	3,944,768	-0.06(-0.53%)
Dec 10, 2002	10.39	10.53	10.36	10.52	4,487,445	+0.14(+1.31%)
Dec 09, 2002	10.55	10.67	10.38	10.38	2,921,711	-0.17(-1.59%)
Dec 06, 2002	10.39	10.63	10.33	10.55	2,933,142	+0.16(+1.55%)
Dec 05, 2002	10.60	10.61	10.25	10.39	5,323,322	-0.17(-1.66%)
Dec 04, 2002	10.48	10.71	10.47	10.56	3,654,425	+0.04(+0.40%)
Dec 03, 2002	10.73	10.76	10.37	10.52	7,526,894	-0.24(-2.21%)
Dec 02, 2002	10.86	10.94	10.50	10.76	8,319,619	-0.04(-0.32%)
Nov 29, 2002	10.90	10.95	10.77	10.80	2,430,759	-0.27(-2.43%)
Nov 27, 2002	10.73	11.08	10.66	11.06	3,064,882	+0.43(+4.05%)
Nov 26, 2002	10.68	10.74	10.57	10.63	4,022,211	-0.19(-1.75%)
Nov 25, 2002	11.07	11.12	10.71	10.82	4,638,045	-0.28(-2.52%)
Nov 22, 2002	11.08	11.28	11.02	11.10	3,808,455	+0.01(+0.09%)
Nov 21, 2002	11.27	11.48	11.09	11.09	10,167,979	-0.24(-2.10%)
Nov 20, 2002	11.15	11.34	11.02	11.33	3,237,201	+0.15(+1.38%)
Nov 19, 2002	11.09	11.23	11.02	11.18	2,289,588	+0.13(+1.14%)
Nov 18, 2002	11.37	11.37	10.89	11.05	5,145,859	-0.27(-2.35%)
Nov 15, 2002	11.15	11.34	11.03	11.32	3,635,279	-0.04(-0.34%)
Nov 14, 2002	11.34	11.37	11.15	11.36	3,385,230	+0.10(+0.87%)
Nov 13, 2002	11.13	11.37	11.07	11.26	4,775,787	+0.13(+1.13%)
Nov 12, 2002	10.91	11.21	10.86	11.13	5,415,054	+0.43(+3.99%)
Nov 11, 2002	10.73	10.82	10.64	10.70	2,748,820	-0.02(-0.23%)
Nov 08, 2002	10.69	10.96	10.64	10.73	2,351,886	-0.01(-0.13%)
Nov 07, 2002	11.06	11.13	10.68	10.74	3,282,067	-0.38(-3.46%)
Nov 06, 2002	11.11	11.17	10.88	11.13	3,668,714	+0.01(+0.13%)
Nov 05, 2002	11.10	11.20	10.99	11.11	3,722,724	+0.01(+0.09%)
Nov 04, 2002	11.03	11.36	11.02	11.10	3,817,028	+0.16(+1.44%)
Nov 01, 2002	10.73	10.97	10.59	10.95	4,052,217	+0.29(+2.76%)
Oct 31, 2002	10.77	10.87	10.60	10.65	4,910,956	-0.12(-1.10%)
Oct 30, 2002	10.78	10.92	10.64	10.77	4,698,629	-0.01(-0.06%)
Oct 29, 2002	10.90	10.90	10.50	10.78	5,255,594	-0.12(-1.12%)
Oct 28, 2002	11.02	11.09	10.69	10.90	5,340,182	-0.19(-1.70%)
Oct 25, 2002	11.18	11.18	10.50	11.09	7,098,810	-0.09(-0.78%)
Oct 24, 2002	11.28	11.30	11.07	11.18	4,508,877	-0.16(-1.39%)
Oct 23, 2002	11.20	11.41	10.96	11.33	9,085,197	+0.28(+2.50%)
Oct 22, 2002	11.29	11.29	10.92	11.06	5,745,975	-0.28(-2.44%)
Oct 21, 2002	11.08	11.36	11.00	11.33	4,914,671	+0.09(+0.84%)
Oct 18, 2002	11.15	11.46	11.11	11.24	4,648,619	-0.13(-1.17%)
Oct 17, 2002	11.44	11.51	11.09	11.37	8,225,601	+0.16(+1.40%)
Oct 16, 2002	11.26	11.34	11.09	11.22	9,370,681	-0.39(-3.38%)
Oct 15, 2002	11.36	11.71	11.36	11.61	8,085,860	+0.38(+3.40%)
Oct 14, 2002	10.98	11.25	10.92	11.23	4,503,734	+0.25(+2.26%)
Oct 11, 2002	10.60	11.06	10.60	10.98	4,496,018	+0.44(+4.22%)
Oct 10, 2002	10.22	10.64	10.12	10.53	5,724,257	+0.38(+3.72%)
Oct 09, 2002	10.57	10.61	10.08	10.15	5,891,147	-0.48(-4.54%)
Oct 08, 2002	10.39	10.77	10.38	10.64	8,911,735	+0.26(+2.49%)
Oct 07, 2002	11.13	11.15	10.38	10.38	8,037,564	-0.51(-4.66%)
Oct 04, 2002	11.16	11.18	10.69	10.89	7,207,117	-0.07(-0.61%)
Oct 03, 2002	11.13	11.47	10.88	10.95	12,512,722	-0.27(-2.37%)
Oct 02, 2002	11.16	11.37	11.13	11.22	8,310,760	-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.