Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	10.79	10.85	10.65	10.81	478,234	+0.04(+0.41%)
Dec 30, 2002	10.68	10.81	10.63	10.77	592,976	+0.17(+1.60%)
Dec 27, 2002	10.71	10.73	10.57	10.60	415,338	-0.13(-1.25%)
Dec 26, 2002	10.73	10.86	10.71	10.73	324,394	+0.03(+0.30%)
Dec 24, 2002	10.76	10.79	10.68	10.70	157,806	-0.06(-0.56%)
Dec 23, 2002	10.70	10.87	10.61	10.76	766,931	+0.02(+0.16%)
Dec 20, 2002	10.71	10.74	10.59	10.74	682,220	-0.00(-0.03%)
Dec 19, 2002	10.75	10.78	10.67	10.74	753,332	+0.03(+0.28%)
Dec 18, 2002	10.66	10.77	10.64	10.71	558,129	+0.06(+0.60%)
Dec 17, 2002	10.85	10.85	10.65	10.65	754,182	-0.20(-1.87%)
Dec 16, 2002	10.92	10.95	10.80	10.85	1,983,766	+0.00(+0.02%)
Dec 13, 2002	11.02	11.09	10.85	10.85	1,286,530	-0.22(-1.99%)
Dec 12, 2002	11.23	11.24	11.00	11.07	1,140,339	-0.14(-1.21%)
Dec 11, 2002	11.36	11.36	11.07	11.21	924,454	-0.15(-1.35%)
Dec 10, 2002	11.34	11.44	11.22	11.36	688,453	-0.10(-0.83%)
Dec 09, 2002	11.54	11.62	11.44	11.46	651,906	-0.08(-0.70%)
Dec 06, 2002	11.37	11.59	11.37	11.54	581,360	+0.20(+1.76%)
Dec 05, 2002	11.67	11.67	11.33	11.34	899,239	-0.33(-2.80%)
Dec 04, 2002	11.46	11.68	11.46	11.67	881,673	+0.24(+2.13%)
Dec 03, 2002	11.22	11.51	11.14	11.42	999,815	+0.20(+1.76%)
Dec 02, 2002	11.48	11.49	11.12	11.22	979,983	-0.22(-1.94%)
Nov 29, 2002	11.57	11.57	11.42	11.45	193,786	-0.16(-1.41%)
Nov 27, 2002	11.46	11.63	11.41	11.61	488,150	+0.13(+1.12%)
Nov 26, 2002	11.50	11.60	11.30	11.48	1,085,376	-0.09(-0.79%)
Nov 25, 2002	11.80	11.83	11.56	11.57	762,681	-0.23(-1.94%)
Nov 22, 2002	11.70	11.87	11.62	11.80	676,837	+0.12(+1.00%)
Nov 21, 2002	11.83	11.88	11.61	11.69	1,006,615	-0.14(-1.22%)
Nov 20, 2002	11.83	11.87	11.71	11.83	590,143	+0.01(+0.06%)
Nov 19, 2002	11.79	11.91	11.72	11.82	770,898	+0.03(+0.24%)
Nov 18, 2002	11.98	11.98	11.69	11.80	731,234	-0.20(-1.71%)
Nov 15, 2002	11.87	12.00	11.79	12.00	736,050	+0.13(+1.10%)
Nov 14, 2002	11.66	11.89	11.56	11.87	784,497	+0.22(+1.85%)
Nov 13, 2002	11.41	11.67	11.24	11.65	2,134,206	+0.35(+3.11%)
Nov 12, 2002	11.74	11.97	11.23	11.30	3,507,996	-0.42(-3.61%)
Nov 11, 2002	11.61	11.90	11.60	11.73	913,971	+0.11(+0.99%)
Nov 08, 2002	11.81	11.87	11.59	11.61	385,024	-0.19(-1.64%)
Nov 07, 2002	11.74	11.93	11.67	11.81	536,597	+0.07(+0.60%)
Nov 06, 2002	11.80	11.84	11.59	11.74	748,799	-0.06(-0.52%)
Nov 05, 2002	11.93	12.00	11.74	11.80	1,674,103	-0.15(-1.27%)
Nov 04, 2002	12.30	12.30	11.92	11.95	1,197,286	-0.34(-2.80%)
Nov 01, 2002	12.09	12.34	12.01	12.29	894,706	+0.21(+1.72%)
Oct 31, 2002	12.15	12.24	11.97	12.09	982,250	-0.08(-0.67%)
Oct 30, 2002	12.28	12.35	12.14	12.17	1,006,332	-0.11(-0.93%)
Oct 29, 2002	12.12	12.31	12.07	12.28	854,192	+0.17(+1.38%)
Oct 28, 2002	12.35	12.35	12.06	12.11	1,227,883	-0.14(-1.15%)
Oct 25, 2002	12.07	12.29	12.02	12.25	1,434,420	+0.15(+1.24%)
Oct 24, 2002	12.23	12.25	11.91	12.10	3,457,850	-0.13(-1.02%)
Oct 23, 2002	12.11	12.38	12.04	12.23	3,442,551	+0.08(+0.65%)
Oct 22, 2002	11.87	12.21	11.83	12.15	3,015,313	+0.15(+1.25%)
Oct 21, 2002	11.28	12.04	11.27	12.00	3,725,582	+1.07(+9.82%)
Oct 18, 2002	10.76	10.98	10.75	10.93	831,810	+0.15(+1.36%)
Oct 17, 2002	10.94	11.00	10.77	10.78	773,447	-0.15(-1.37%)
Oct 16, 2002	10.90	11.16	10.87	10.93	1,516,297	-0.06(-0.55%)
Oct 15, 2002	10.87	11.03	10.66	10.99	1,909,821	+0.24(+2.27%)
Oct 14, 2002	10.32	10.75	10.30	10.75	830,394	+0.43(+4.21%)
Oct 11, 2002	10.21	10.47	10.21	10.31	809,428	+0.10(+1.00%)
Oct 10, 2002	10.17	10.38	10.14	10.21	872,891	+0.01(+0.10%)
Oct 09, 2002	10.53	10.54	10.18	10.20	959,302	-0.33(-3.10%)
Oct 08, 2002	10.57	10.64	10.42	10.53	1,401,838	+0.14(+1.31%)
Oct 07, 2002	10.41	10.67	10.31	10.39	1,769,014	+0.27(+2.69%)
Oct 04, 2002	10.30	10.41	10.05	10.12	662,955	-0.19(-1.80%)
Oct 03, 2002	10.21	10.41	10.21	10.30	710,552	+0.13(+1.32%)
Oct 02, 2002	10.20	10.34	10.10	10.17	655,305	+0.00(+0.00%)

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.