Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	13.79	13.98	13.51	13.66	309,497	-0.20(-1.44%)
Dec 30, 2002	14.14	14.32	13.62	13.86	279,678	-0.23(-1.65%)
Dec 27, 2002	14.00	14.23	13.91	14.10	276,311	-0.05(-0.35%)
Dec 26, 2002	13.91	14.35	13.81	14.15	436,832	+0.44(+3.22%)
Dec 24, 2002	13.56	13.86	13.51	13.71	424,567	+0.17(+1.23%)
Dec 23, 2002	12.56	13.63	12.56	13.54	572,944	+0.82(+6.41%)
Dec 20, 2002	12.56	12.86	12.56	12.72	457,393	+0.31(+2.48%)
Dec 19, 2002	12.28	12.80	12.22	12.42	806,329	+0.10(+0.81%)
Dec 18, 2002	12.22	12.49	11.89	12.32	817,632	-0.17(-1.33%)
Dec 17, 2002	12.56	13.13	12.47	12.48	539,757	-0.03(-0.27%)
Dec 16, 2002	11.73	12.64	11.69	12.52	784,927	+0.79(+6.74%)
Dec 13, 2002	12.16	12.18	11.61	11.73	519,316	-0.53(-4.34%)
Dec 12, 2002	12.57	12.68	12.18	12.26	288,095	-0.05(-0.41%)
Dec 11, 2002	12.10	12.88	11.71	12.31	481,561	+0.15(+1.23%)
Dec 10, 2002	11.64	12.25	11.64	12.16	729,376	+0.62(+5.41%)
Dec 09, 2002	13.07	13.12	11.54	11.54	634,386	-1.64(-12.44%)
Dec 06, 2002	13.04	13.42	12.69	13.17	274,508	-0.03(-0.19%)
Dec 05, 2002	13.39	13.68	12.93	13.20	199,358	-0.06(-0.44%)
Dec 04, 2002	14.71	14.71	12.78	13.26	865,247	-1.61(-10.85%)
Dec 03, 2002	15.71	15.71	14.81	14.87	347,493	-0.94(-5.94%)
Dec 02, 2002	16.18	16.76	15.56	15.81	525,328	-0.03(-0.16%)
Nov 29, 2002	16.25	16.34	15.76	15.84	225,209	-0.39(-2.41%)
Nov 27, 2002	15.44	16.24	15.31	16.23	465,930	+0.97(+6.38%)
Nov 26, 2002	15.57	15.61	14.79	15.25	564,647	-0.34(-2.19%)
Nov 25, 2002	14.17	15.64	14.12	15.59	1,088,533	+1.56(+11.08%)
Nov 22, 2002	13.56	14.25	13.31	14.04	535,549	+0.42(+3.12%)
Nov 21, 2002	12.71	14.05	12.71	13.61	716,871	+1.08(+8.63%)
Nov 20, 2002	11.73	12.71	11.60	12.53	349,297	+0.90(+7.72%)
Nov 19, 2002	11.67	12.13	11.30	11.64	258,035	-0.03(-0.28%)
Nov 18, 2002	11.84	12.18	11.36	11.67	511,381	-0.09(-0.78%)
Nov 15, 2002	11.64	11.93	11.32	11.76	224,488	+0.07(+0.57%)
Nov 14, 2002	10.89	11.84	10.65	11.69	527,012	+1.03(+9.66%)
Nov 13, 2002	11.03	11.29	10.65	10.66	497,553	-0.44(-3.96%)
Nov 12, 2002	10.90	11.51	10.70	11.10	397,393	+0.29(+2.69%)
Nov 11, 2002	11.54	11.58	10.56	10.81	418,074	-0.79(-6.81%)
Nov 08, 2002	12.18	12.20	11.44	11.60	717,111	-0.56(-4.58%)
Nov 07, 2002	12.52	12.56	11.93	12.16	524,847	-0.52(-4.13%)
Nov 06, 2002	12.11	12.77	11.98	12.68	677,793	+0.68(+5.68%)
Nov 05, 2002	12.60	12.68	11.74	12.00	435,028	-0.80(-6.24%)
Nov 04, 2002	11.89	13.22	11.88	12.80	801,760	+1.18(+10.16%)
Nov 01, 2002	11.02	11.64	10.62	11.62	421,802	+0.70(+6.40%)
Oct 31, 2002	11.07	11.29	10.52	10.92	365,409	-0.19(-1.72%)
Oct 30, 2002	10.62	11.27	10.62	11.11	496,236	+0.37(+3.49%)
Oct 29, 2002	10.82	11.10	10.21	10.74	1,013,867	-0.11(-1.00%)
Oct 28, 2002	9.955	11.09	9.955	10.85	937,752	+1.01(+10.23%)
Oct 25, 2002	9.248	9.938	9.190	9.839	363,726	+0.47(+5.06%)
Oct 24, 2002	9.639	10.02	9.232	9.365	671,640	-0.12(-1.30%)
Oct 23, 2002	8.308	9.523	7.984	9.488	783,123	+1.04(+12.28%)
Oct 22, 2002	8.674	8.816	7.984	8.450	838,313	-0.36(-4.06%)
Oct 21, 2002	8.209	9.057	7.909	8.807	603,965	+0.54(+6.54%)
Oct 18, 2002	7.485	8.350	6.994	8.267	923,744	+0.80(+10.69%)
Oct 17, 2002	8.109	8.267	7.335	7.468	2,650,091	-0.37(-4.67%)
Oct 16, 2002	9.254	9.423	7.801	7.834	764,732	-1.79(-18.58%)
Oct 15, 2002	9.165	9.797	9.157	9.622	377,617	+0.72(+8.13%)
Oct 14, 2002	8.691	9.007	8.408	8.899	264,047	+0.31(+3.58%)
Oct 11, 2002	8.300	8.791	8.300	8.591	276,071	+0.44(+5.41%)
Oct 10, 2002	7.335	8.441	7.335	8.150	536,511	+0.82(+11.24%)
Oct 09, 2002	7.394	7.818	7.327	7.327	560,318	-0.22(-2.97%)
Oct 08, 2002	8.001	8.283	7.410	7.552	578,595	-0.64(-7.82%)
Oct 07, 2002	8.516	8.699	8.150	8.192	239,157	-0.33(-3.90%)
Oct 04, 2002	9.065	9.148	8.441	8.525	371,541	-0.51(-5.62%)
Oct 03, 2002	9.298	9.473	8.716	9.032	474,226	-0.47(-4.99%)
Oct 02, 2002	9.223	9.839	9.173	9.506	603,725	+0.23(+2.51%)

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.