Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	12.32	12.75	12.32	12.62	841,238	+0.30(+2.45%)
Dec 30, 2002	12.84	12.89	12.12	12.32	1,355,202	-0.55(-4.26%)
Dec 27, 2002	12.89	13.20	12.82	12.87	965,590	-0.00(-0.02%)
Dec 26, 2002	12.35	12.91	12.35	12.87	696,757	+0.46(+3.72%)
Dec 24, 2002	12.60	12.66	12.37	12.41	359,417	-0.16(-1.25%)
Dec 23, 2002	12.01	12.57	12.01	12.57	660,068	+0.64(+5.40%)
Dec 20, 2002	11.75	11.98	11.55	11.92	745,458	+0.13(+1.07%)
Dec 19, 2002	12.22	12.41	11.80	11.80	1,016,564	-0.43(-3.48%)
Dec 18, 2002	11.93	12.24	11.86	12.22	1,463,320	+0.25(+2.11%)
Dec 17, 2002	12.37	12.37	11.93	11.97	1,333,774	-0.27(-2.24%)
Dec 16, 2002	12.10	12.37	11.90	12.24	2,039,622	+0.14(+1.15%)
Dec 13, 2002	11.45	12.20	11.44	12.10	2,717,873	+0.66(+5.79%)
Dec 12, 2002	10.39	11.52	10.39	11.44	1,762,997	+1.01(+9.65%)
Dec 11, 2002	10.46	10.50	10.21	10.44	507,470	+0.01(+0.09%)
Dec 10, 2002	10.60	10.60	10.22	10.43	467,210	-0.12(-1.17%)
Dec 09, 2002	10.47	10.68	10.39	10.55	349,352	+0.06(+0.53%)
Dec 06, 2002	10.22	10.50	10.16	10.49	714,614	+0.37(+3.62%)
Dec 05, 2002	9.902	10.13	9.856	10.13	436,690	+0.16(+1.64%)
Dec 04, 2002	10.01	10.08	9.862	9.964	709,744	+0.24(+2.44%)
Dec 03, 2002	9.332	9.733	9.332	9.727	477,275	+0.53(+5.80%)
Dec 02, 2002	9.117	9.240	9.027	9.194	288,962	-0.06(-0.70%)
Nov 29, 2002	9.148	9.314	9.148	9.258	76,948	+0.03(+0.37%)
Nov 27, 2002	9.240	9.348	9.061	9.225	208,442	-0.02(-0.17%)
Nov 26, 2002	9.194	9.308	9.194	9.240	157,143	+0.00(+0.03%)
Nov 25, 2002	9.209	9.240	9.086	9.237	200,325	-0.09(-0.96%)
Nov 22, 2002	9.163	9.425	9.009	9.326	300,651	+0.18(+2.02%)
Nov 21, 2002	9.148	9.197	8.972	9.141	331,495	-0.02(-0.20%)
Nov 20, 2002	9.412	9.440	9.055	9.160	267,858	-0.25(-2.68%)
Nov 19, 2002	9.702	9.859	9.366	9.412	417,210	-0.27(-2.80%)
Nov 18, 2002	9.548	9.702	9.486	9.683	244,157	+0.01(+0.13%)
Nov 15, 2002	9.579	9.733	9.548	9.671	439,288	+0.24(+2.58%)
Nov 14, 2002	9.548	9.548	9.363	9.428	346,430	-0.15(-1.61%)
Nov 13, 2002	9.779	9.918	9.459	9.582	493,834	-0.31(-3.17%)
Nov 12, 2002	9.579	9.948	9.517	9.896	441,561	+0.29(+2.98%)
Nov 11, 2002	9.788	9.899	9.471	9.610	373,054	-0.24(-2.44%)
Nov 08, 2002	10.12	10.12	9.810	9.850	287,014	-0.11(-1.14%)
Nov 07, 2002	9.979	10.07	9.887	9.964	387,989	+0.09(+0.90%)
Nov 06, 2002	9.794	9.930	9.606	9.874	350,002	+0.01(+0.09%)
Nov 05, 2002	9.779	9.918	9.727	9.865	260,391	+0.12(+1.23%)
Nov 04, 2002	9.594	9.841	9.493	9.745	400,651	+0.12(+1.25%)
Nov 01, 2002	9.440	9.625	9.339	9.625	444,158	+0.40(+4.34%)
Oct 31, 2002	9.394	9.409	9.194	9.225	162,987	-0.11(-1.22%)
Oct 30, 2002	9.302	9.406	9.243	9.339	177,273	+0.05(+0.56%)
Oct 29, 2002	9.363	9.486	9.286	9.286	496,106	+0.09(+1.01%)
Oct 28, 2002	9.194	9.311	8.994	9.194	363,313	+0.20(+2.23%)
Oct 25, 2002	9.163	9.194	8.870	8.994	279,222	+0.22(+2.56%)
Oct 24, 2002	8.704	8.901	8.701	8.769	261,040	-0.01(-0.14%)
Oct 23, 2002	8.932	8.978	8.778	8.781	209,092	-0.15(-1.69%)
Oct 22, 2002	8.624	8.963	8.624	8.932	400,002	+0.32(+3.72%)
Oct 21, 2002	8.716	8.824	8.562	8.612	301,625	-0.12(-1.38%)
Oct 18, 2002	8.578	8.793	8.569	8.732	309,417	+0.14(+1.61%)
Oct 17, 2002	8.701	8.759	8.470	8.593	604,873	-0.40(-4.45%)
Oct 16, 2002	9.012	9.151	8.895	8.994	469,483	+0.00(+0.00%)
Oct 15, 2002	9.101	9.271	8.978	8.994	631,821	-0.35(-3.79%)
Oct 14, 2002	9.203	9.422	9.203	9.348	344,482	+0.30(+3.30%)
Oct 11, 2002	8.701	9.178	8.701	9.049	498,704	+0.19(+2.19%)
Oct 10, 2002	8.824	8.901	8.655	8.855	477,924	-0.03(-0.35%)
Oct 09, 2002	8.901	9.055	8.812	8.886	364,612	+0.04(+0.49%)
Oct 08, 2002	9.117	9.194	8.843	8.843	693,185	-0.40(-4.30%)
Oct 07, 2002	9.366	9.366	9.132	9.240	612,665	-0.12(-1.32%)
Oct 04, 2002	9.317	9.526	9.246	9.363	382,145	-0.03(-0.33%)
Oct 03, 2002	9.702	9.702	9.348	9.394	246,105	-0.18(-1.93%)
Oct 02, 2002	9.579	9.748	9.425	9.579	400,327	+0.05(+0.48%)

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.