Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	10.69	11.24	10.42	10.86	514,604	+0.41(+3.88%)
Dec 30, 2002	10.38	10.58	10.20	10.46	347,342	-0.06(-0.61%)
Dec 27, 2002	10.73	10.74	10.49	10.52	256,359	-0.09(-0.82%)
Dec 26, 2002	10.56	10.78	10.56	10.61	229,467	-0.02(-0.23%)
Dec 24, 2002	10.74	10.82	10.58	10.63	146,527	-0.07(-0.66%)
Dec 23, 2002	10.63	10.78	10.43	10.70	411,055	+0.00(+0.00%)
Dec 20, 2002	10.63	10.78	10.53	10.70	364,558	+0.10(+0.90%)
Dec 19, 2002	10.68	10.98	10.43	10.61	592,643	-0.06(-0.60%)
Dec 18, 2002	10.89	10.89	10.56	10.67	454,787	-0.22(-2.05%)
Dec 17, 2002	11.18	11.18	10.85	10.89	377,376	-0.33(-2.91%)
Dec 16, 2002	10.78	11.26	10.78	11.22	316,805	+0.36(+3.30%)
Dec 13, 2002	11.14	11.22	10.78	10.86	275,586	-0.28(-2.50%)
Dec 12, 2002	11.05	11.42	11.05	11.14	383,408	+0.06(+0.58%)
Dec 11, 2002	10.91	11.12	10.81	11.08	389,189	+0.02(+0.14%)
Dec 10, 2002	10.75	11.14	10.54	11.06	606,089	+0.30(+2.81%)
Dec 09, 2002	10.82	11.21	10.59	10.76	974,920	-0.56(-4.92%)
Dec 06, 2002	11.34	11.47	11.14	11.32	470,495	-0.10(-0.91%)
Dec 05, 2002	11.76	11.82	11.36	11.42	438,450	-0.18(-1.58%)
Dec 04, 2002	11.84	11.92	11.54	11.60	502,163	-0.18(-1.49%)
Dec 03, 2002	11.36	12.03	11.16	11.78	873,256	+0.42(+3.72%)
Dec 02, 2002	11.24	11.47	11.15	11.36	651,832	+0.14(+1.21%)
Nov 29, 2002	11.67	11.76	11.19	11.22	374,109	-0.27(-2.35%)
Nov 27, 2002	11.30	11.62	11.24	11.49	774,105	+0.03(+0.28%)
Nov 26, 2002	11.77	11.85	11.13	11.46	1,291,474	-0.40(-3.36%)
Nov 25, 2002	11.44	12.07	11.34	11.86	988,115	+0.08(+0.68%)
Nov 22, 2002	12.80	12.88	10.73	11.78	3,163,654	-1.87(-13.71%)
Nov 21, 2002	13.27	13.88	13.27	13.65	732,258	+0.37(+2.82%)
Nov 20, 2002	12.56	13.27	12.50	13.27	561,980	+0.80(+6.38%)
Nov 19, 2002	12.61	12.80	12.39	12.48	333,141	-0.18(-1.38%)
Nov 18, 2002	12.73	12.91	12.38	12.65	485,701	-0.10(-0.81%)
Nov 15, 2002	12.41	12.76	12.23	12.76	524,783	+0.37(+3.02%)
Nov 14, 2002	11.71	12.51	11.70	12.38	555,697	+0.64(+5.49%)
Nov 13, 2002	11.58	11.86	11.21	11.74	459,562	+0.22(+1.93%)
Nov 12, 2002	11.18	11.59	11.12	11.51	504,299	+0.37(+3.36%)
Nov 11, 2002	11.42	11.43	11.10	11.14	379,261	-0.28(-2.44%)
Nov 08, 2002	11.49	11.63	11.28	11.42	593,899	-0.14(-1.24%)
Nov 07, 2002	11.49	11.60	11.23	11.56	530,941	+0.05(+0.48%)
Nov 06, 2002	11.55	11.72	11.42	11.51	674,452	-0.10(-0.88%)
Nov 05, 2002	11.33	11.61	10.90	11.61	1,048,561	+0.04(+0.34%)
Nov 04, 2002	10.49	12.34	10.48	11.57	1,856,848	+1.15(+11.00%)
Nov 01, 2002	10.34	10.42	9.971	10.42	438,450	+0.18(+1.72%)
Oct 31, 2002	9.788	10.34	9.621	10.25	787,300	+0.44(+4.45%)
Oct 30, 2002	9.613	9.859	9.239	9.812	498,747	+0.30(+3.18%)
Oct 29, 2002	9.653	9.653	8.793	9.509	919,878	+0.15(+1.62%)
Oct 28, 2002	9.589	9.748	9.088	9.358	716,173	-0.18(-1.84%)
Oct 25, 2002	9.072	9.565	8.968	9.533	780,435	+0.49(+5.36%)
Oct 24, 2002	9.406	9.660	9.016	9.048	448,252	-0.25(-2.65%)
Oct 23, 2002	9.151	9.382	8.912	9.294	380,266	+0.08(+0.86%)
Oct 22, 2002	9.422	9.497	9.095	9.215	452,022	-0.34(-3.58%)
Oct 21, 2002	9.032	9.438	8.905	9.557	417,841	+0.46(+5.07%)
Oct 18, 2002	9.111	9.111	8.777	9.095	570,777	+0.02(+0.18%)
Oct 17, 2002	8.905	9.111	8.722	9.080	448,463	+0.45(+5.26%)
Oct 16, 2002	8.826	8.905	8.562	8.626	559,307	-0.32(-3.56%)
Oct 15, 2002	8.682	9.151	8.674	8.944	918,873	+0.50(+5.94%)
Oct 14, 2002	8.157	8.507	7.862	8.443	30,122,264	+0.26(+3.21%)
Oct 11, 2002	7.973	8.363	7.902	8.180	533,831	+0.31(+3.94%)
Oct 10, 2002	7.082	7.870	7.042	7.870	700,088	+0.72(+10.13%)
Oct 09, 2002	7.448	7.536	6.979	7.146	450,263	-0.33(-4.37%)
Oct 08, 2002	7.377	7.536	7.289	7.472	648,187	+0.09(+1.19%)
Oct 07, 2002	7.958	8.005	7.375	7.385	806,779	-0.57(-7.20%)
Oct 04, 2002	8.340	8.459	7.901	7.958	1,231,344	-0.41(-4.85%)
Oct 03, 2002	8.061	8.467	8.013	8.363	520,609	+0.24(+2.94%)
Oct 02, 2002	8.753	8.849	8.101	8.125	957,083	-0.64(-7.35%)

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.