Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	11.50	11.57	11.38	11.57	14,653	-0.04(-0.31%)
Dec 30, 2002	11.58	11.60	11.44	11.60	84,886	+0.09(+0.79%)
Dec 27, 2002	11.58	11.66	11.51	11.51	40,422	-0.10(-0.89%)
Dec 26, 2002	11.83	11.83	11.61	11.61	11,368	-0.17(-1.48%)
Dec 24, 2002	11.74	11.79	11.74	11.79	9,852	+0.03(+0.24%)
Dec 23, 2002	11.76	11.87	11.76	11.76	53,559	+0.06(+0.47%)
Dec 20, 2002	11.64	11.78	11.64	11.70	76,801	+0.08(+0.68%)
Dec 19, 2002	11.72	11.79	11.56	11.63	33,600	-0.07(-0.61%)
Dec 18, 2002	11.68	11.79	11.61	11.70	25,263	-0.14(-1.17%)
Dec 17, 2002	11.90	11.99	11.82	11.84	124,045	-0.15(-1.25%)
Dec 16, 2002	11.72	12.00	11.68	11.99	68,212	+0.19(+1.64%)
Dec 13, 2002	11.87	11.87	11.74	11.79	7,831	-0.11(-0.93%)
Dec 12, 2002	11.99	11.99	11.88	11.90	54,569	-0.10(-0.79%)
Dec 11, 2002	11.91	12.08	11.91	12.00	51,285	+0.03(+0.26%)
Dec 10, 2002	11.95	11.99	11.87	11.97	39,158	+0.00(+0.03%)
Dec 09, 2002	11.98	11.98	11.87	11.96	28,295	-0.16(-1.31%)
Dec 06, 2002	11.85	12.17	11.85	12.12	11,621	+0.13(+1.06%)
Dec 05, 2002	12.19	12.19	11.99	11.99	12,884	-0.24(-1.97%)
Dec 04, 2002	12.03	12.31	12.03	12.23	22,232	-0.02(-0.16%)
Dec 03, 2002	12.39	12.39	12.18	12.25	57,601	-0.21(-1.65%)
Dec 02, 2002	12.71	12.71	12.29	12.46	57,096	-0.01(-0.06%)
Nov 29, 2002	12.55	12.55	12.42	12.47	5,558	-0.05(-0.38%)
Nov 27, 2002	12.30	12.52	12.30	12.52	127,076	+0.36(+3.00%)
Nov 26, 2002	12.22	12.30	12.15	12.15	94,991	-0.30(-2.38%)
Nov 25, 2002	12.31	12.45	12.31	12.45	293,818	+0.05(+0.38%)
Nov 22, 2002	12.37	12.43	12.33	12.40	9,094	-0.01(-0.06%)
Nov 21, 2002	12.30	12.43	12.29	12.41	97,265	+0.30(+2.49%)
Nov 20, 2002	11.93	12.16	11.93	12.11	36,632	+0.15(+1.26%)
Nov 19, 2002	11.86	12.07	11.86	11.96	107,118	-0.04(-0.36%)
Nov 18, 2002	12.25	12.25	12.00	12.00	28,295	-0.07(-0.59%)
Nov 15, 2002	12.03	12.07	11.97	12.07	6,568	-0.04(-0.36%)
Nov 14, 2002	12.03	12.12	11.97	12.12	35,874	+0.40(+3.38%)
Nov 13, 2002	11.72	11.93	11.66	11.72	42,443	-0.03(-0.24%)
Nov 12, 2002	11.68	11.87	11.68	11.75	258,954	+0.09(+0.78%)
Nov 11, 2002	11.78	11.78	11.65	11.66	20,211	-0.32(-2.64%)
Nov 08, 2002	11.99	12.08	11.87	11.97	106,865	-0.08(-0.62%)
Nov 07, 2002	12.15	12.20	11.99	12.05	15,916	-0.27(-2.22%)
Nov 06, 2002	12.23	12.33	12.08	12.32	77,054	+0.21(+1.73%)
Nov 05, 2002	12.07	12.11	12.00	12.11	5,810	+0.07(+0.59%)
Nov 04, 2002	12.19	12.30	12.04	12.04	19,200	+0.08(+0.69%)
Nov 01, 2002	11.85	12.01	11.84	11.96	59,369	+0.23(+1.92%)
Oct 31, 2002	11.87	11.96	11.68	11.73	46,485	-0.10(-0.87%)
Oct 30, 2002	11.71	11.87	11.70	11.84	394,873	+0.10(+0.84%)
Oct 29, 2002	11.74	11.74	11.50	11.74	243,543	-0.08(-0.64%)
Oct 28, 2002	12.03	12.07	11.69	11.81	27,284	-0.14(-1.16%)
Oct 25, 2002	11.84	11.95	11.70	11.95	14,905	+0.32(+2.79%)
Oct 24, 2002	11.95	11.95	11.63	11.63	32,842	-0.21(-1.74%)
Oct 23, 2002	11.78	11.87	11.64	11.83	30,569	+0.03(+0.24%)
Oct 22, 2002	11.84	11.87	11.72	11.80	321,355	-0.18(-1.52%)
Oct 21, 2002	11.72	11.99	11.72	11.99	33,095	+0.18(+1.51%)
Oct 18, 2002	11.68	11.85	11.55	11.81	265,269	+0.09(+0.74%)
Oct 17, 2002	11.84	11.84	11.63	11.72	19,705	+0.29(+2.49%)
Oct 16, 2002	11.52	11.61	11.42	11.44	46,990	-0.27(-2.33%)
Oct 15, 2002	11.83	11.84	11.62	11.71	53,559	+0.46(+4.08%)
Oct 14, 2002	11.12	11.32	11.12	11.25	27,284	+0.26(+2.34%)
Oct 11, 2002	11.04	11.24	10.99	10.99	133,392	+0.26(+2.43%)
Oct 10, 2002	10.43	10.75	10.29	10.73	331,461	+0.30(+2.88%)
Oct 09, 2002	10.56	10.59	10.43	10.43	99,539	-0.26(-2.41%)
Oct 08, 2002	10.52	10.89	10.41	10.69	124,550	+0.32(+3.05%)
Oct 07, 2002	10.52	10.67	10.37	10.37	11,873	-0.28(-2.64%)
Oct 04, 2002	10.81	10.81	10.65	10.65	29,053	-0.32(-2.92%)
Oct 03, 2002	10.97	11.10	10.91	10.97	24,758	-0.13(-1.21%)
Oct 02, 2002	11.13	11.25	11.10	11.11	59,875	-0.02(-0.21%)

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.