Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	11.22	11.36	11.02	11.02	46,754	-0.20(-1.80%)
Dec 30, 2002	11.62	11.62	11.22	11.22	34,210	-0.46(-3.98%)
Dec 27, 2002	11.51	11.82	11.40	11.69	22,351	+0.05(+0.45%)
Dec 26, 2002	11.84	11.95	11.51	11.64	10,947	-0.16(-1.37%)
Dec 24, 2002	11.88	11.88	11.76	11.80	7,298	-0.15(-1.25%)
Dec 23, 2002	11.88	11.95	11.25	11.95	21,666	+0.11(+0.93%)
Dec 20, 2002	11.88	11.88	11.25	11.84	59,298	+0.04(+0.33%)
Dec 19, 2002	11.86	11.86	11.70	11.80	26,684	+0.29(+2.51%)
Dec 18, 2002	11.40	11.57	11.27	11.51	15,280	+0.10(+0.88%)
Dec 17, 2002	11.78	11.94	11.41	11.41	20,070	-0.56(-4.68%)
Dec 16, 2002	11.86	11.97	11.62	11.97	11,403	+0.35(+3.02%)
Dec 13, 2002	11.86	11.86	11.62	11.62	9,122	-0.12(-1.04%)
Dec 12, 2002	11.58	11.79	11.58	11.74	8,210	+0.04(+0.30%)
Dec 11, 2002	11.71	11.71	11.62	11.71	6,157	-0.04(-0.37%)
Dec 10, 2002	11.60	11.84	11.51	11.75	11,859	+0.22(+1.90%)
Dec 09, 2002	11.97	11.97	11.53	11.53	13,456	-0.41(-3.45%)
Dec 06, 2002	11.91	12.16	11.74	11.94	6,614	+0.05(+0.41%)
Dec 05, 2002	12.23	12.23	11.84	11.90	7,298	-0.20(-1.63%)
Dec 04, 2002	12.61	12.75	12.06	12.09	15,736	-0.52(-4.14%)
Dec 03, 2002	12.72	12.88	12.61	12.61	21,210	-0.28(-2.14%)
Dec 02, 2002	12.79	13.15	12.79	12.89	40,368	+0.11(+0.82%)
Nov 29, 2002	12.72	13.15	12.72	12.79	10,491	+0.09(+0.73%)
Nov 27, 2002	12.23	12.69	12.23	12.69	16,421	+0.47(+3.84%)
Nov 26, 2002	12.25	12.25	11.88	12.22	10,035	+0.27(+2.23%)
Nov 25, 2002	11.88	12.08	11.88	11.96	34,119	+0.00(+0.00%)
Nov 22, 2002	12.02	12.02	11.58	11.96	23,833	-0.06(-0.50%)
Nov 21, 2002	11.77	12.02	11.77	12.02	9,784	+0.24(+2.07%)
Nov 20, 2002	11.56	11.77	11.39	11.77	14,049	+0.26(+2.28%)
Nov 19, 2002	11.46	11.66	11.46	11.51	3,010	-0.05(-0.41%)
Nov 18, 2002	11.56	11.64	11.56	11.56	11,289	-0.01(-0.07%)
Nov 15, 2002	11.56	11.75	11.54	11.57	12,293	+0.03(+0.24%)
Nov 14, 2002	11.26	11.54	11.18	11.54	41,144	+0.42(+3.76%)
Nov 13, 2002	11.24	11.26	10.88	11.12	36,628	+0.01(+0.07%)
Nov 12, 2002	10.86	11.34	10.86	11.11	37,380	+0.44(+4.15%)
Nov 11, 2002	11.04	11.15	10.67	10.67	35,123	-0.40(-3.60%)
Nov 08, 2002	11.44	11.44	11.07	11.07	24,084	-0.04(-0.36%)
Nov 07, 2002	11.48	11.52	11.11	11.11	37,380	-0.39(-3.36%)
Nov 06, 2002	11.48	11.54	10.98	11.50	42,147	+0.02(+0.17%)
Nov 05, 2002	11.56	11.56	11.35	11.48	24,836	+0.00(+0.00%)
Nov 04, 2002	11.37	11.48	11.19	11.48	13,547	+0.12(+1.06%)
Nov 01, 2002	11.13	11.36	10.91	11.36	37,380	+0.43(+3.90%)
Oct 31, 2002	11.15	11.16	10.65	10.93	24,586	-0.23(-2.04%)
Oct 30, 2002	11.06	11.16	11.06	11.16	12,543	+0.23(+2.08%)
Oct 29, 2002	10.55	11.06	10.55	10.93	45,910	+0.29(+2.77%)
Oct 28, 2002	10.76	10.83	10.76	10.63	14,801	-0.06(-0.60%)
Oct 25, 2002	10.48	10.76	10.48	10.70	24,969	+0.33(+3.23%)
Oct 24, 2002	10.69	10.70	10.36	10.36	21,324	-0.24(-2.29%)
Oct 23, 2002	10.61	10.69	10.44	10.61	19,819	+0.00(+0.00%)
Oct 22, 2002	10.60	10.62	10.58	10.61	18,815	+0.08(+0.76%)
Oct 21, 2002	10.76	10.77	10.53	10.53	12,543	-0.18(-1.64%)
Oct 18, 2002	10.87	10.96	10.70	10.70	17,059	-0.12(-1.14%)
Oct 17, 2002	10.96	10.96	10.76	10.83	12,042	+0.08(+0.71%)
Oct 16, 2002	10.90	10.90	10.75	10.75	19,819	-0.15(-1.39%)
Oct 15, 2002	10.91	11.04	10.78	10.90	38,384	+0.06(+0.55%)
Oct 14, 2002	10.86	11.02	10.84	10.84	5,268	-0.22(-1.98%)
Oct 11, 2002	10.60	11.06	10.60	11.06	15,554	+0.31(+2.86%)
Oct 10, 2002	10.48	10.84	10.48	10.75	29,101	+0.18(+1.69%)
Oct 09, 2002	10.76	10.81	10.57	10.57	18,565	-0.19(-1.74%)
Oct 08, 2002	10.66	10.97	10.66	10.76	35,624	+0.10(+0.94%)
Oct 07, 2002	10.66	10.69	10.66	10.66	4,264	-0.00(-0.00%)
Oct 04, 2002	10.77	10.81	10.66	10.66	23,331	-0.10(-0.96%)
Oct 03, 2002	10.80	11.04	10.77	10.77	34,621	-0.01(-0.07%)
Oct 02, 2002	10.81	11.04	10.76	10.77	14,560	-0.01(-0.07%)

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.