Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	12.10	12.34	12.10	12.34	22,660	+0.17(+1.39%)
Dec 30, 2002	12.25	12.29	12.09	12.17	31,515	-0.27(-2.16%)
Dec 27, 2002	12.36	12.48	12.36	12.44	11,981	-0.03(-0.25%)
Dec 26, 2002	12.52	12.65	12.32	12.47	102,882	-0.08(-0.67%)
Dec 24, 2002	12.52	12.52	12.36	12.55	22,269	-0.15(-1.21%)
Dec 23, 2002	12.37	12.79	12.37	12.71	50,138	-0.08(-0.60%)
Dec 20, 2002	12.37	12.82	12.37	12.79	26,827	+0.26(+2.08%)
Dec 19, 2002	12.89	12.97	12.29	12.52	37,376	-0.61(-4.61%)
Dec 18, 2002	13.13	13.13	13.05	13.13	6,902	+0.08(+0.58%)
Dec 17, 2002	13.18	13.22	13.05	13.05	27,088	-0.24(-1.79%)
Dec 16, 2002	13.28	13.32	13.25	13.29	8,465	-0.01(-0.06%)
Dec 13, 2002	13.32	13.38	13.28	13.30	31,646	-0.05(-0.40%)
Dec 12, 2002	13.07	13.36	13.07	13.35	15,757	+0.13(+0.99%)
Dec 11, 2002	13.07	13.25	13.07	13.22	13,804	+0.18(+1.35%)
Dec 10, 2002	13.06	13.06	12.83	13.05	33,208	+0.30(+2.35%)
Dec 09, 2002	12.75	13.00	12.69	12.75	114,212	+0.07(+0.55%)
Dec 06, 2002	12.52	12.76	12.49	12.68	26,827	+0.30(+2.42%)
Dec 05, 2002	12.74	12.74	12.38	12.38	11,460	-0.40(-3.13%)
Dec 04, 2002	12.81	12.81	12.67	12.78	9,637	+0.05(+0.36%)
Dec 03, 2002	12.90	12.90	12.73	12.73	9,767	-0.24(-1.84%)
Dec 02, 2002	12.86	13.05	12.86	12.97	31,255	+0.31(+2.43%)
Nov 29, 2002	12.79	12.94	12.61	12.66	10,418	-0.01(-0.07%)
Nov 27, 2002	12.52	12.82	12.52	12.67	96,110	+0.29(+2.36%)
Nov 26, 2002	12.56	12.56	12.36	12.38	15,497	-0.35(-2.77%)
Nov 25, 2002	12.52	12.82	12.52	12.73	17,581	+0.18(+1.41%)
Nov 22, 2002	12.66	12.66	12.48	12.55	1,823	+0.14(+1.11%)
Nov 21, 2002	12.38	12.65	12.38	12.42	2,995	-0.08(-0.61%)
Nov 20, 2002	12.37	12.52	12.37	12.49	2,734	+0.08(+0.68%)
Nov 19, 2002	12.59	12.59	12.27	12.41	17,581	-0.03(-0.25%)
Nov 18, 2002	12.44	12.52	12.41	12.44	5,469	+0.02(+0.12%)
Nov 15, 2002	11.98	12.42	11.96	12.42	23,311	+0.28(+2.28%)
Nov 14, 2002	12.23	12.29	12.15	12.15	6,772	+0.14(+1.15%)
Nov 13, 2002	12.13	12.13	11.94	12.01	9,376	-0.12(-1.01%)
Nov 12, 2002	12.19	12.26	12.11	12.13	15,367	-0.35(-2.77%)
Nov 11, 2002	12.47	12.55	12.40	12.48	38,808	-0.28(-2.17%)
Nov 08, 2002	12.80	12.80	12.58	12.75	28,260	+0.04(+0.30%)
Nov 07, 2002	12.45	12.81	12.45	12.72	22,660	+0.40(+3.24%)
Nov 06, 2002	12.08	12.32	12.06	12.32	14,064	+0.81(+7.01%)
Nov 05, 2002	11.29	11.53	11.29	11.51	30,604	+0.23(+2.05%)
Nov 04, 2002	11.16	11.50	11.08	11.28	34,511	-0.55(-4.68%)
Nov 01, 2002	11.86	11.86	11.75	11.83	6,902	+0.00(+0.00%)
Oct 31, 2002	11.67	11.87	11.67	11.83	31,646	-0.11(-0.90%)
Oct 30, 2002	11.90	11.95	11.81	11.94	6,511	+0.14(+1.17%)
Oct 29, 2002	11.85	11.89	11.64	11.80	29,953	-0.12(-0.97%)
Oct 28, 2002	11.79	11.92	11.79	11.92	26,143	+0.00(+0.00%)
Oct 25, 2002	11.98	11.98	11.92	11.92	651	-0.05(-0.45%)
Oct 24, 2002	11.91	12.00	11.87	11.97	2,559	+0.15(+1.30%)
Oct 23, 2002	11.77	11.82	11.67	11.82	23,239	+0.35(+3.08%)
Oct 22, 2002	11.59	11.59	11.46	11.46	18,421	-0.24(-2.03%)
Oct 21, 2002	11.74	11.74	11.61	11.70	10,809	-0.12(-1.04%)
Oct 18, 2002	11.90	11.90	11.59	11.83	19,295	-0.15(-1.28%)
Oct 17, 2002	11.81	12.02	11.81	11.98	5,209	+0.42(+3.65%)
Oct 16, 2002	11.63	11.63	11.56	11.56	4,427	-0.08(-0.66%)
Oct 15, 2002	11.75	11.76	11.56	11.63	125,542	+0.03(+0.27%)
Oct 14, 2002	11.61	11.67	11.48	11.60	7,423	-0.03(-0.27%)
Oct 11, 2002	11.59	11.67	11.59	11.63	14,195	-0.04(-0.33%)
Oct 10, 2002	11.59	11.67	11.56	11.67	2,734	+0.04(+0.33%)
Oct 09, 2002	11.71	11.83	11.63	11.63	4,297	-0.15(-1.30%)
Oct 08, 2002	11.78	11.94	11.72	11.79	11,460	-0.01(-0.06%)
Oct 07, 2002	11.83	12.02	11.66	11.79	40,111	-0.21(-1.73%)
Oct 04, 2002	12.15	12.15	11.99	12.00	11,199	-0.15(-1.20%)
Oct 03, 2002	12.02	12.29	11.99	12.15	21,097	-0.14(-1.12%)
Oct 02, 2002	11.98	12.41	11.98	12.29	19,729	-0.06(-0.50%)

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.