Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	10.78	10.96	10.45	10.63	12,259	-0.13(-1.25%)
Dec 30, 2002	10.72	11.04	10.61	10.77	9,918	-0.09(-0.83%)
Dec 27, 2002	11.26	11.26	10.81	10.86	3,454	-0.59(-5.17%)
Dec 26, 2002	11.45	11.45	11.44	11.45	780	+0.00(+0.00%)
Dec 24, 2002	11.57	11.57	11.44	11.45	1,448	-0.13(-1.09%)
Dec 23, 2002	10.95	11.57	10.95	11.57	2,786	+0.81(+7.50%)
Dec 20, 2002	10.42	10.77	10.23	10.77	39,787	+0.36(+3.45%)
Dec 19, 2002	10.20	10.54	10.14	10.41	6,798	+0.30(+2.93%)
Dec 18, 2002	10.40	10.40	10.11	10.11	2,006	-0.30(-2.84%)
Dec 17, 2002	10.70	10.77	10.36	10.41	4,235	-0.28(-2.60%)
Dec 16, 2002	10.41	10.69	10.23	10.69	9,807	+0.19(+1.79%)
Dec 13, 2002	10.86	10.86	10.50	10.50	1,337	-0.49(-4.49%)
Dec 12, 2002	10.86	10.99	10.86	10.99	668	+0.15(+1.41%)
Dec 11, 2002	11.22	11.22	10.83	10.84	25,967	-0.30(-2.74%)
Dec 10, 2002	10.84	11.31	10.84	11.14	1,114	+0.42(+3.93%)
Dec 09, 2002	11.31	11.31	10.72	10.72	3,900	-0.70(-6.13%)
Dec 06, 2002	10.41	11.42	10.40	11.42	3,232	+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	11.17	10.58	10.90	3,900	+0.31(+2.88%)
Dec 03, 2002	10.95	10.95	10.60	10.60	1,560	-0.51(-4.60%)
Dec 02, 2002	11.25	11.25	10.99	11.11	3,120	-0.15(-1.35%)
Nov 29, 2002	11.28	11.41	11.19	11.26	1,560	-0.11(-0.95%)
Nov 27, 2002	11.35	11.44	11.34	11.37	17,385	+0.14(+1.28%)
Nov 26, 2002	11.48	11.48	11.11	11.22	2,563	-0.12(-1.03%)
Nov 25, 2002	11.13	11.39	11.08	11.34	9,473	+0.27(+2.43%)
Nov 22, 2002	10.99	11.10	10.99	11.07	780	+0.26(+2.41%)
Nov 21, 2002	10.70	10.81	10.50	10.81	3,677	+0.09(+0.84%)
Nov 20, 2002	10.05	10.72	10.05	10.72	2,786	+0.70(+6.98%)
Nov 19, 2002	10.09	10.09	9.969	10.02	3,454	-0.03(-0.27%)
Nov 18, 2002	10.41	10.41	10.05	10.05	9,361	+0.05(+0.54%)
Nov 15, 2002	9.960	10.00	9.960	9.996	1,894	+0.08(+0.81%)
Nov 14, 2002	9.601	9.915	9.601	9.915	6,352	+0.36(+3.76%)
Nov 13, 2002	9.735	9.735	9.556	9.556	1,003	-0.22(-2.20%)
Nov 12, 2002	9.556	9.771	9.538	9.771	5,349	+0.44(+4.71%)
Nov 11, 2002	9.287	9.332	9.251	9.332	3,789	+0.04(+0.39%)
Nov 08, 2002	9.511	9.511	9.287	9.296	3,900	-0.11(-1.15%)
Nov 07, 2002	9.780	9.789	9.394	9.403	1,894	-0.39(-3.94%)
Nov 06, 2002	9.861	9.870	9.780	9.789	5,795	-0.07(-0.73%)
Nov 05, 2002	9.870	9.870	9.780	9.861	1,337	-0.05(-0.54%)
Nov 04, 2002	10.11	10.11	9.870	9.915	11,702	-0.20(-1.95%)
Nov 01, 2002	9.933	10.11	9.933	10.11	4,346	+0.18(+1.81%)
Oct 31, 2002	9.915	9.933	9.870	9.933	4,569	+0.03(+0.27%)
Oct 30, 2002	9.852	9.915	9.843	9.906	1,894	+0.05(+0.55%)
Oct 29, 2002	9.843	9.852	9.843	9.852	111,448	+0.01(+0.09%)
Oct 28, 2002	10.09	10.09	9.834	9.843	2,563	-0.21(-2.05%)
Oct 25, 2002	9.538	10.05	9.466	10.05	6,686	+0.42(+4.38%)
Oct 24, 2002	9.780	9.780	9.556	9.628	4,680	-0.15(-1.56%)
Oct 23, 2002	9.421	9.780	9.421	9.780	4,123	+0.45(+4.81%)
Oct 22, 2002	9.457	9.457	9.332	9.332	1,671	-0.14(-1.52%)
Oct 21, 2002	9.466	9.475	9.466	9.475	7,912	+0.05(+0.57%)
Oct 18, 2002	9.511	9.511	9.421	9.421	2,563	-0.09(-0.94%)
Oct 17, 2002	9.735	9.735	9.107	9.511	78,794	-0.16(-1.67%)
Oct 16, 2002	10.45	10.45	9.673	9.673	7,244	-0.78(-7.47%)
Oct 15, 2002	10.53	10.61	10.32	10.45	58,733	-0.09(-0.85%)
Oct 14, 2002	10.48	10.54	10.48	10.54	11,479	+0.05(+0.51%)
Oct 11, 2002	10.45	10.49	10.44	10.49	10,699	+0.13(+1.21%)
Oct 10, 2002	10.45	10.45	10.32	10.36	8,135	-0.18(-1.70%)
Oct 09, 2002	10.90	10.90	10.54	10.54	10,364	-0.36(-3.29%)
Oct 08, 2002	11.84	11.85	10.72	10.90	35,886	-0.95(-8.02%)
Oct 07, 2002	11.84	11.85	11.84	11.85	3,900	-0.04(-0.30%)
Oct 04, 2002	12.20	12.20	11.89	11.89	7,021	-0.31(-2.57%)
Oct 03, 2002	12.17	12.20	12.17	12.20	2,451	+0.04(+0.37%)
Oct 02, 2002	12.20	12.25	12.16	12.16	10,141	-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.