Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	11.54	11.54	11.45	11.52	13,139	+0.12(+1.07%)
Dec 30, 2002	11.40	11.40	11.40	11.40	10,470	-0.08(-0.72%)
Dec 27, 2002	11.52	11.52	11.40	11.48	25,868	-0.04(-0.34%)
Dec 26, 2002	11.58	11.64	11.52	11.52	28,537	-0.01(-0.13%)
Dec 24, 2002	11.60	11.60	11.50	11.53	11,291	+0.03(+0.30%)
Dec 23, 2002	11.42	11.56	11.36	11.50	23,609	+0.13(+1.16%)
Dec 20, 2002	11.42	11.43	11.36	11.37	18,271	-0.08(-0.68%)
Dec 19, 2002	11.33	11.50	11.33	11.45	66,928	+0.04(+0.34%)
Dec 18, 2002	11.46	11.46	11.21	11.41	8,622	-0.05(-0.43%)
Dec 17, 2002	11.18	11.54	11.18	11.46	14,987	+0.28(+2.48%)
Dec 16, 2002	11.03	11.32	11.03	11.18	18,066	+0.17(+1.55%)
Dec 13, 2002	10.95	11.01	10.72	11.01	8,828	+0.06(+0.53%)
Dec 12, 2002	10.94	10.95	10.87	10.95	7,390	+0.09(+0.81%)
Dec 11, 2002	10.73	10.86	10.72	10.86	5,543	+0.05(+0.45%)
Dec 10, 2002	10.76	10.95	10.62	10.81	10,675	-0.14(-1.29%)
Dec 09, 2002	10.72	10.95	10.72	10.95	45,166	+0.21(+1.95%)
Dec 06, 2002	10.36	10.94	10.36	10.75	39,828	+0.39(+3.81%)
Dec 05, 2002	10.22	10.45	10.09	10.35	14,987	+0.15(+1.48%)
Dec 04, 2002	10.08	10.23	10.08	10.20	12,318	+0.15(+1.45%)
Dec 03, 2002	10.00	10.05	10.00	10.05	1,642	+0.07(+0.68%)
Dec 02, 2002	9.966	9.985	9.966	9.985	1,847	-0.05(-0.51%)
Nov 29, 2002	10.04	10.04	10.04	10.04	410	+0.10(+1.05%)
Nov 27, 2002	9.927	9.932	9.927	9.932	615	-0.15(-1.50%)
Nov 26, 2002	10.07	10.08	10.07	10.08	1,437	+0.03(+0.29%)
Nov 25, 2002	9.917	10.05	9.786	10.05	9,443	+0.26(+2.69%)
Nov 22, 2002	9.815	9.927	9.751	9.790	18,271	-0.19(-1.90%)
Nov 21, 2002	9.961	9.980	9.961	9.980	3,284	+0.03(+0.34%)
Nov 20, 2002	9.922	9.946	9.547	9.946	24,431	-0.01(-0.10%)
Nov 19, 2002	9.747	9.956	9.747	9.956	1,642	+0.02(+0.20%)
Nov 18, 2002	9.937	9.956	9.737	9.937	7,390	+0.02(+0.25%)
Nov 15, 2002	9.912	9.912	9.893	9.912	3,490	+0.01(+0.15%)
Nov 14, 2002	9.898	9.902	9.703	9.898	5,953	+0.23(+2.37%)
Nov 13, 2002	9.898	9.898	9.669	9.669	2,258	-0.24(-2.41%)
Nov 12, 2002	9.678	9.907	9.669	9.907	5,748	+0.17(+1.70%)
Nov 11, 2002	9.654	9.742	9.649	9.742	22,583	+0.09(+0.96%)
Nov 08, 2002	9.815	9.815	9.649	9.649	22,788	-0.14(-1.44%)
Nov 07, 2002	9.693	9.956	9.693	9.790	11,291	+0.01(+0.05%)
Nov 06, 2002	9.644	9.785	9.644	9.785	410	+0.02(+0.19%)
Nov 05, 2002	9.620	9.786	9.620	9.766	2,258	-0.02(-0.25%)
Nov 04, 2002	9.688	9.790	9.488	9.790	13,549	+0.10(+1.01%)
Nov 01, 2002	9.493	9.693	9.493	9.693	2,053	+0.20(+2.10%)
Oct 31, 2002	9.620	9.620	9.493	9.493	3,284	-0.10(-1.07%)
Oct 30, 2002	9.829	9.829	9.596	9.596	1,026	+0.00(+0.00%)
Oct 29, 2002	9.547	9.742	9.488	9.596	10,835	+0.05(+0.51%)
Oct 28, 2002	9.566	9.888	9.547	9.547	11,496	+0.00(+0.05%)
Oct 25, 2002	9.396	9.566	9.396	9.542	4,516	+0.19(+2.03%)
Oct 24, 2002	9.259	9.620	9.240	9.352	5,337	-0.25(-2.64%)
Oct 23, 2002	9.650	9.669	9.133	9.605	26,484	-0.14(-1.40%)
Oct 22, 2002	9.844	9.844	9.717	9.742	3,079	-0.19(-1.96%)
Oct 21, 2002	9.956	9.956	9.863	9.937	51,736	+0.00(+0.00%)
Oct 18, 2002	10.00	10.00	9.932	9.937	3,900	-0.10(-0.97%)
Oct 17, 2002	10.12	10.21	9.839	10.03	22,378	-0.12(-1.20%)
Oct 16, 2002	10.21	10.54	10.12	10.16	11,291	-0.05(-0.53%)
Oct 15, 2002	10.11	10.84	10.11	10.21	31,074	+0.14(+1.40%)
Oct 14, 2002	9.946	10.07	9.937	10.07	5,543	+0.13(+1.32%)
Oct 11, 2002	10.08	10.23	9.937	9.937	11,291	+0.05(+0.54%)
Oct 10, 2002	10.22	10.22	9.742	9.883	28,947	-0.35(-3.38%)
Oct 09, 2002	9.786	10.23	9.732	10.23	21,762	+0.56(+5.79%)
Oct 08, 2002	9.693	9.693	9.625	9.669	8,828	+0.07(+0.71%)
Oct 07, 2002	9.688	9.693	9.596	9.600	9,033	+0.00(+0.05%)
Oct 04, 2002	9.737	9.737	9.620	9.596	26,484	-0.14(-1.45%)
Oct 03, 2002	9.664	9.742	9.664	9.737	7,801	+0.07(+0.71%)
Oct 02, 2002	9.547	9.712	9.532	9.669	3,284	+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.