Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	12.01	12.22	11.65	11.85	11,000	-0.15(-1.25%)
Dec 30, 2002	11.95	12.30	11.82	12.00	8,900	-0.10(-0.83%)
Dec 27, 2002	12.55	12.55	12.05	12.10	3,100	-0.66(-5.17%)
Dec 26, 2002	12.76	12.76	12.75	12.76	700	+0.00(+0.00%)
Dec 24, 2002	12.90	12.90	12.75	12.76	1,300	-0.14(-1.09%)
Dec 23, 2002	12.20	12.90	12.20	12.90	2,500	+0.90(+7.50%)
Dec 20, 2002	11.61	12.00	11.40	12.00	35,700	+0.40(+3.45%)
Dec 19, 2002	11.37	11.75	11.30	11.60	6,100	+0.33(+2.93%)
Dec 18, 2002	11.59	11.59	11.27	11.27	1,800	-0.33(-2.84%)
Dec 17, 2002	11.92	12.00	11.55	11.60	3,800	-0.31(-2.60%)
Dec 16, 2002	11.60	11.91	11.40	11.91	8,800	+0.21(+1.79%)
Dec 13, 2002	12.10	12.10	11.70	11.70	1,200	-0.55(-4.49%)
Dec 12, 2002	12.10	12.25	12.10	12.25	600	+0.17(+1.41%)
Dec 11, 2002	12.50	12.50	12.07	12.08	23,300	-0.34(-2.74%)
Dec 10, 2002	12.08	12.60	12.08	12.42	1,000	+0.47(+3.93%)
Dec 09, 2002	12.61	12.61	11.95	11.95	3,500	-0.78(-6.13%)
Dec 06, 2002	11.60	12.73	11.59	12.73	2,900	+1.03(+8.80%)
Dec 05, 2002	12.20	12.20	11.70	11.70	800	-0.45(-3.70%)
Dec 04, 2002	11.79	12.45	11.79	12.15	3,500	+0.34(+2.88%)
Dec 03, 2002	12.20	12.20	11.81	11.81	1,400	-0.57(-4.60%)
Dec 02, 2002	12.54	12.54	12.25	12.38	2,800	-0.17(-1.35%)
Nov 29, 2002	12.57	12.72	12.47	12.55	1,400	-0.12(-0.95%)
Nov 27, 2002	12.65	12.75	12.64	12.67	15,600	+0.16(+1.28%)
Nov 26, 2002	12.79	12.79	12.38	12.51	2,300	-0.13(-1.03%)
Nov 25, 2002	12.40	12.69	12.35	12.64	8,500	+0.30(+2.43%)
Nov 22, 2002	12.25	12.37	12.25	12.34	700	+0.29(+2.41%)
Nov 21, 2002	11.93	12.05	11.70	12.05	3,300	+0.10(+0.84%)
Nov 20, 2002	11.20	11.95	11.20	11.95	2,500	+0.78(+6.98%)
Nov 19, 2002	11.25	11.25	11.11	11.17	3,100	-0.03(-0.27%)
Nov 18, 2002	11.60	11.60	11.20	11.20	8,400	+0.06(+0.54%)
Nov 15, 2002	11.10	11.15	11.10	11.14	1,700	+0.09(+0.81%)
Nov 14, 2002	10.70	11.05	10.70	11.05	5,700	+0.40(+3.76%)
Nov 13, 2002	10.85	10.85	10.65	10.65	900	-0.24(-2.20%)
Nov 12, 2002	10.65	10.89	10.63	10.89	4,800	+0.49(+4.71%)
Nov 11, 2002	10.35	10.40	10.31	10.40	3,400	+0.04(+0.39%)
Nov 08, 2002	10.60	10.60	10.35	10.36	3,500	-0.12(-1.15%)
Nov 07, 2002	10.90	10.91	10.47	10.48	1,700	-0.43(-3.94%)
Nov 06, 2002	10.99	11.00	10.90	10.91	5,200	-0.08(-0.73%)
Nov 05, 2002	11.00	11.00	10.90	10.99	1,200	-0.06(-0.54%)
Nov 04, 2002	11.27	11.27	11.00	11.05	10,500	-0.22(-1.95%)
Nov 01, 2002	11.07	11.27	11.07	11.27	3,900	+0.20(+1.81%)
Oct 31, 2002	11.05	11.07	11.00	11.07	4,100	+0.03(+0.27%)
Oct 30, 2002	10.98	11.05	10.97	11.04	1,700	+0.06(+0.55%)
Oct 29, 2002	10.97	10.98	10.97	10.98	100,000	+0.01(+0.09%)
Oct 28, 2002	11.25	11.25	10.96	10.97	2,300	-0.23(-2.05%)
Oct 25, 2002	10.63	11.20	10.55	11.20	6,000	+0.47(+4.38%)
Oct 24, 2002	10.90	10.90	10.65	10.73	4,200	-0.17(-1.56%)
Oct 23, 2002	10.50	10.90	10.50	10.90	3,700	+0.50(+4.81%)
Oct 22, 2002	10.54	10.54	10.40	10.40	1,500	-0.16(-1.52%)
Oct 21, 2002	10.55	10.56	10.55	10.56	7,100	+0.06(+0.57%)
Oct 18, 2002	10.60	10.60	10.50	10.50	2,300	-0.10(-0.94%)
Oct 17, 2002	10.85	10.85	10.15	10.60	70,700	-0.18(-1.67%)
Oct 16, 2002	11.65	11.65	10.78	10.78	6,500	-0.87(-7.47%)
Oct 15, 2002	11.74	11.82	11.50	11.65	52,700	-0.10(-0.85%)
Oct 14, 2002	11.68	11.75	11.68	11.75	10,300	+0.06(+0.51%)
Oct 11, 2002	11.65	11.69	11.64	11.69	9,600	+0.14(+1.21%)
Oct 10, 2002	11.65	11.65	11.50	11.55	7,300	-0.20(-1.70%)
Oct 09, 2002	12.15	12.15	11.75	11.75	9,300	-0.40(-3.29%)
Oct 08, 2002	13.20	13.21	11.95	12.15	32,200	-1.06(-8.02%)
Oct 07, 2002	13.20	13.21	13.20	13.21	3,500	-0.04(-0.30%)
Oct 04, 2002	13.60	13.60	13.25	13.25	6,300	-0.35(-2.57%)
Oct 03, 2002	13.56	13.60	13.56	13.60	2,200	+0.05(+0.37%)
Oct 02, 2002	13.60	13.65	13.55	13.55	9,100	-0.05(-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.