Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	11.54	11.54	11.44	11.51	13,147	+0.12(+1.07%)
Dec 30, 2002	11.39	11.39	11.39	11.39	10,477	-0.08(-0.72%)
Dec 27, 2002	11.52	11.52	11.39	11.47	25,884	-0.04(-0.34%)
Dec 26, 2002	11.58	11.63	11.51	11.51	28,555	-0.01(-0.13%)
Dec 24, 2002	11.59	11.59	11.49	11.53	11,298	+0.03(+0.30%)
Dec 23, 2002	11.41	11.55	11.36	11.49	23,625	+0.13(+1.16%)
Dec 20, 2002	11.41	11.42	11.35	11.36	18,283	-0.08(-0.68%)
Dec 19, 2002	11.32	11.49	11.32	11.44	66,972	+0.04(+0.34%)
Dec 18, 2002	11.45	11.45	11.21	11.40	8,628	-0.05(-0.42%)
Dec 17, 2002	11.17	11.53	11.17	11.45	14,996	+0.28(+2.48%)
Dec 16, 2002	11.03	11.32	11.03	11.17	18,078	+0.17(+1.55%)
Dec 13, 2002	10.95	11.00	10.71	11.00	8,833	+0.06(+0.53%)
Dec 12, 2002	10.93	10.95	10.86	10.94	7,395	+0.09(+0.81%)
Dec 11, 2002	10.72	10.86	10.71	10.86	5,546	+0.05(+0.45%)
Dec 10, 2002	10.75	10.95	10.62	10.81	10,682	-0.14(-1.29%)
Dec 09, 2002	10.71	10.95	10.71	10.95	45,195	+0.21(+1.95%)
Dec 06, 2002	10.35	10.93	10.35	10.74	39,854	+0.39(+3.81%)
Dec 05, 2002	10.21	10.44	10.09	10.34	14,996	+0.15(+1.48%)
Dec 04, 2002	10.07	10.22	10.07	10.19	12,326	+0.15(+1.45%)
Dec 03, 2002	9.998	10.05	9.998	10.05	1,643	+0.07(+0.68%)
Dec 02, 2002	9.959	9.979	9.959	9.979	1,848	-0.05(-0.51%)
Nov 29, 2002	10.03	10.03	10.03	10.03	410	+0.10(+1.05%)
Nov 27, 2002	9.921	9.925	9.921	9.925	616	-0.15(-1.50%)
Nov 26, 2002	10.07	10.08	10.07	10.08	1,438	+0.03(+0.29%)
Nov 25, 2002	9.911	10.05	9.779	10.05	9,450	+0.26(+2.69%)
Nov 22, 2002	9.808	9.920	9.745	9.784	18,283	-0.19(-1.90%)
Nov 21, 2002	9.954	9.974	9.954	9.974	3,286	+0.03(+0.34%)
Nov 20, 2002	9.916	9.940	9.541	9.940	24,446	-0.01(-0.10%)
Nov 19, 2002	9.740	9.950	9.740	9.950	1,643	+0.02(+0.20%)
Nov 18, 2002	9.930	9.950	9.731	9.930	7,395	+0.02(+0.25%)
Nov 15, 2002	9.906	9.906	9.886	9.906	3,492	+0.01(+0.15%)
Nov 14, 2002	9.891	9.896	9.696	9.891	5,957	+0.23(+2.37%)
Nov 13, 2002	9.891	9.891	9.662	9.662	2,259	-0.24(-2.41%)
Nov 12, 2002	9.672	9.901	9.662	9.901	5,752	+0.17(+1.70%)
Nov 11, 2002	9.648	9.735	9.643	9.735	22,597	+0.09(+0.96%)
Nov 08, 2002	9.808	9.808	9.643	9.643	22,803	-0.14(-1.44%)
Nov 07, 2002	9.687	9.950	9.687	9.784	11,298	+0.01(+0.05%)
Nov 06, 2002	9.638	9.779	9.638	9.779	410	+0.02(+0.19%)
Nov 05, 2002	9.614	9.779	9.614	9.760	2,259	-0.02(-0.25%)
Nov 04, 2002	9.682	9.784	9.482	9.784	13,558	+0.10(+1.01%)
Nov 01, 2002	9.487	9.687	9.487	9.687	2,054	+0.20(+2.10%)
Oct 31, 2002	9.614	9.614	9.487	9.487	3,286	-0.10(-1.07%)
Oct 30, 2002	9.823	9.823	9.589	9.589	1,027	+0.00(+0.00%)
Oct 29, 2002	9.541	9.735	9.482	9.589	10,842	+0.05(+0.51%)
Oct 28, 2002	9.560	9.881	9.541	9.541	11,504	+0.00(+0.05%)
Oct 25, 2002	9.390	9.560	9.390	9.536	4,519	+0.19(+2.03%)
Oct 24, 2002	9.254	9.614	9.234	9.346	5,341	-0.25(-2.64%)
Oct 23, 2002	9.643	9.662	9.127	9.599	26,501	-0.14(-1.40%)
Oct 22, 2002	9.838	9.838	9.711	9.735	3,081	-0.19(-1.96%)
Oct 21, 2002	9.950	9.950	9.857	9.930	51,769	+0.00(+0.00%)
Oct 18, 2002	9.998	9.998	9.925	9.930	3,903	-0.10(-0.97%)
Oct 17, 2002	10.12	10.21	9.833	10.03	22,392	-0.12(-1.20%)
Oct 16, 2002	10.21	10.53	10.12	10.15	11,298	-0.05(-0.52%)
Oct 15, 2002	10.10	10.83	10.10	10.20	31,094	+0.14(+1.40%)
Oct 14, 2002	9.940	10.06	9.930	10.06	5,546	+0.13(+1.32%)
Oct 11, 2002	10.07	10.22	9.930	9.930	11,298	+0.05(+0.54%)
Oct 10, 2002	10.22	10.22	9.735	9.877	28,966	-0.35(-3.38%)
Oct 09, 2002	9.779	10.22	9.726	10.22	21,776	+0.56(+5.79%)
Oct 08, 2002	9.687	9.687	9.619	9.662	8,833	+0.07(+0.71%)
Oct 07, 2002	9.682	9.687	9.589	9.594	9,039	+0.00(+0.05%)
Oct 04, 2002	9.731	9.731	9.614	9.589	26,501	-0.14(-1.45%)
Oct 03, 2002	9.658	9.735	9.658	9.731	7,806	+0.07(+0.71%)
Oct 02, 2002	9.541	9.706	9.526	9.662	3,286	+0.10(+1.02%)

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.