Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	10.78	10.97	10.46	10.64	12,253	-0.13(-1.25%)
Dec 30, 2002	10.73	11.04	10.61	10.77	9,913	-0.09(-0.83%)
Dec 27, 2002	11.27	11.27	10.82	10.86	3,453	-0.59(-5.17%)
Dec 26, 2002	11.46	11.46	11.45	11.46	779	+0.00(+0.00%)
Dec 24, 2002	11.58	11.58	11.45	11.46	1,448	-0.13(-1.09%)
Dec 23, 2002	10.95	11.58	10.95	11.58	2,784	+0.81(+7.50%)
Dec 20, 2002	10.42	10.77	10.23	10.77	39,767	+0.36(+3.45%)
Dec 19, 2002	10.21	10.55	10.14	10.41	6,794	+0.30(+2.93%)
Dec 18, 2002	10.40	10.40	10.12	10.12	2,005	-0.30(-2.84%)
Dec 17, 2002	10.70	10.77	10.37	10.41	4,232	-0.28(-2.60%)
Dec 16, 2002	10.41	10.69	10.23	10.69	9,802	+0.19(+1.79%)
Dec 13, 2002	10.86	10.86	10.50	10.50	1,336	-0.49(-4.49%)
Dec 12, 2002	10.86	11.00	10.86	11.00	668	+0.15(+1.41%)
Dec 11, 2002	11.22	11.22	10.84	10.84	25,954	-0.31(-2.74%)
Dec 10, 2002	10.84	11.31	10.84	11.15	1,113	+0.42(+3.93%)
Dec 09, 2002	11.32	11.32	10.73	10.73	3,898	-0.70(-6.13%)
Dec 06, 2002	10.41	11.43	10.40	11.43	3,230	+0.92(+8.80%)
Dec 05, 2002	10.95	10.95	10.50	10.50	891	-0.40(-3.70%)
Dec 04, 2002	10.58	11.18	10.58	10.91	3,898	+0.31(+2.88%)
Dec 03, 2002	10.95	10.95	10.60	10.60	1,559	-0.51(-4.60%)
Dec 02, 2002	11.26	11.26	11.00	11.11	3,118	-0.15(-1.35%)
Nov 29, 2002	11.28	11.42	11.19	11.27	1,559	-0.11(-0.95%)
Nov 27, 2002	11.36	11.45	11.35	11.37	17,377	+0.14(+1.28%)
Nov 26, 2002	11.48	11.48	11.11	11.23	2,562	-0.12(-1.03%)
Nov 25, 2002	11.13	11.39	11.09	11.35	9,468	+0.27(+2.43%)
Nov 22, 2002	11.00	11.10	11.00	11.08	779	+0.26(+2.41%)
Nov 21, 2002	10.71	10.82	10.50	10.82	3,675	+0.09(+0.84%)
Nov 20, 2002	10.05	10.73	10.05	10.73	2,784	+0.70(+6.98%)
Nov 19, 2002	10.10	10.10	9.974	10.03	3,453	-0.03(-0.27%)
Nov 18, 2002	10.41	10.41	10.05	10.05	9,356	+0.05(+0.54%)
Nov 15, 2002	9.965	10.01	9.965	10.00	1,893	+0.08(+0.81%)
Nov 14, 2002	9.606	9.920	9.606	9.920	6,349	+0.36(+3.76%)
Nov 13, 2002	9.740	9.740	9.561	9.561	1,002	-0.22(-2.20%)
Nov 12, 2002	9.561	9.776	9.543	9.776	5,346	+0.44(+4.71%)
Nov 11, 2002	9.291	9.336	9.256	9.336	3,787	+0.04(+0.39%)
Nov 08, 2002	9.516	9.516	9.291	9.300	3,898	-0.11(-1.15%)
Nov 07, 2002	9.785	9.794	9.399	9.408	1,893	-0.39(-3.94%)
Nov 06, 2002	9.866	9.875	9.785	9.794	5,792	-0.07(-0.73%)
Nov 05, 2002	9.875	9.875	9.785	9.866	1,336	-0.05(-0.54%)
Nov 04, 2002	10.12	10.12	9.875	9.920	11,696	-0.20(-1.95%)
Nov 01, 2002	9.938	10.12	9.938	10.12	4,344	+0.18(+1.81%)
Oct 31, 2002	9.920	9.938	9.875	9.938	4,567	+0.03(+0.27%)
Oct 30, 2002	9.857	9.920	9.848	9.911	1,893	+0.05(+0.55%)
Oct 29, 2002	9.848	9.857	9.848	9.857	111,392	+0.01(+0.09%)
Oct 28, 2002	10.10	10.10	9.839	9.848	2,562	-0.21(-2.05%)
Oct 25, 2002	9.543	10.05	9.471	10.05	6,683	+0.42(+4.38%)
Oct 24, 2002	9.785	9.785	9.561	9.633	4,678	-0.15(-1.56%)
Oct 23, 2002	9.426	9.785	9.426	9.785	4,121	+0.45(+4.81%)
Oct 22, 2002	9.462	9.462	9.336	9.336	1,670	-0.14(-1.52%)
Oct 21, 2002	9.471	9.480	9.471	9.480	7,908	+0.05(+0.57%)
Oct 18, 2002	9.516	9.516	9.426	9.426	2,562	-0.09(-0.94%)
Oct 17, 2002	9.740	9.740	9.112	9.516	78,754	-0.16(-1.67%)
Oct 16, 2002	10.46	10.46	9.678	9.678	7,240	-0.78(-7.47%)
Oct 15, 2002	10.54	10.61	10.32	10.46	58,703	-0.09(-0.85%)
Oct 14, 2002	10.49	10.55	10.49	10.55	11,473	+0.05(+0.51%)
Oct 11, 2002	10.46	10.49	10.45	10.49	10,693	+0.13(+1.21%)
Oct 10, 2002	10.46	10.46	10.32	10.37	8,131	-0.18(-1.70%)
Oct 09, 2002	10.91	10.91	10.55	10.55	10,359	-0.36(-3.29%)
Oct 08, 2002	11.85	11.86	10.73	10.91	35,868	-0.95(-8.02%)
Oct 07, 2002	11.85	11.86	11.85	11.86	3,898	-0.04(-0.30%)
Oct 04, 2002	12.21	12.21	11.89	11.89	7,017	-0.31(-2.57%)
Oct 03, 2002	12.17	12.21	12.17	12.21	2,450	+0.04(+0.37%)
Oct 02, 2002	12.21	12.25	12.16	12.16	10,136	-0.04(-0.37%)

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.