Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	12.36	12.51	12.16	12.30	173,726	+0.00(+0.00%)
Dec 30, 2002	12.34	12.49	12.12	12.30	113,751	-0.06(-0.47%)
Dec 27, 2002	12.74	12.74	12.32	12.36	131,573	-0.33(-2.59%)
Dec 26, 2002	12.84	13.03	12.65	12.69	104,297	-0.08(-0.61%)
Dec 24, 2002	12.84	12.87	12.65	12.76	38,588	-0.11(-0.85%)
Dec 23, 2002	12.80	12.97	12.68	12.87	237,576	+0.03(+0.25%)
Dec 20, 2002	12.65	12.94	12.65	12.84	268,881	+0.19(+1.48%)
Dec 19, 2002	12.68	12.77	12.47	12.65	203,016	-0.03(-0.25%)
Dec 18, 2002	12.68	12.77	12.50	12.69	303,595	+0.00(+0.00%)
Dec 17, 2002	12.74	12.87	12.67	12.69	65,864	-0.01(-0.05%)
Dec 16, 2002	12.26	12.71	12.26	12.69	106,932	+0.42(+3.42%)
Dec 13, 2002	12.26	12.41	12.11	12.27	92,984	-0.03(-0.26%)
Dec 12, 2002	12.45	12.45	12.23	12.31	64,624	+0.05(+0.37%)
Dec 11, 2002	12.29	12.48	12.10	12.26	51,141	-0.10(-0.83%)
Dec 10, 2002	12.13	12.41	12.04	12.36	86,165	+0.17(+1.38%)
Dec 09, 2002	12.65	12.65	12.13	12.20	95,774	-0.58(-4.55%)
Dec 06, 2002	12.32	12.94	12.32	12.78	339,859	+0.23(+1.80%)
Dec 05, 2002	12.83	12.86	12.49	12.55	191,858	-0.37(-2.85%)
Dec 04, 2002	12.71	12.98	12.65	12.92	181,630	-0.02(-0.15%)
Dec 03, 2002	13.20	13.23	12.80	12.94	167,837	-0.55(-4.07%)
Dec 02, 2002	13.62	13.78	13.07	13.49	530,943	+0.14(+1.01%)
Nov 29, 2002	13.29	13.38	13.16	13.35	65,864	+0.12(+0.93%)
Nov 27, 2002	13.12	13.29	13.00	13.23	221,148	+0.23(+1.79%)
Nov 26, 2002	13.13	13.19	12.78	13.00	284,223	-0.38(-2.85%)
Nov 25, 2002	13.16	13.39	13.07	13.38	508,626	+0.28(+2.12%)
Nov 22, 2002	13.03	13.23	12.89	13.10	182,715	-0.03(-0.20%)
Nov 21, 2002	12.68	13.16	12.55	13.12	330,096	+0.51(+4.04%)
Nov 20, 2002	12.23	12.74	12.20	12.62	183,335	+0.48(+3.99%)
Nov 19, 2002	12.05	12.35	12.05	12.13	267,176	-0.26(-2.08%)
Nov 18, 2002	12.55	12.63	12.23	12.39	291,972	-0.06(-0.52%)
Nov 15, 2002	12.15	12.48	12.10	12.45	166,597	+0.22(+1.79%)
Nov 14, 2002	12.20	12.24	12.01	12.23	119,795	+0.25(+2.05%)
Nov 13, 2002	11.78	12.06	11.65	11.99	143,041	-0.07(-0.59%)
Nov 12, 2002	11.87	12.30	11.87	12.06	338,154	+0.25(+2.13%)
Nov 11, 2002	12.26	12.26	11.74	11.81	338,154	-0.52(-4.19%)
Nov 08, 2002	12.43	12.56	12.13	12.32	106,157	+0.05(+0.42%)
Nov 07, 2002	12.58	12.58	12.21	12.27	128,164	-0.34(-2.66%)
Nov 06, 2002	12.74	12.78	12.39	12.61	201,777	-0.13(-1.01%)
Nov 05, 2002	12.76	12.92	12.47	12.74	233,856	+0.10(+0.82%)
Nov 04, 2002	12.83	13.05	12.52	12.63	672,435	+0.21(+1.71%)
Nov 01, 2002	11.74	12.46	11.74	12.42	128,474	+0.50(+4.17%)
Oct 31, 2002	11.91	12.18	11.76	11.92	180,545	+0.02(+0.16%)
Oct 30, 2002	11.58	12.00	11.58	11.91	63,849	+0.37(+3.19%)
Oct 29, 2002	11.97	11.97	11.33	11.54	68,343	-0.30(-2.51%)
Oct 28, 2002	11.81	12.05	11.64	11.83	101,198	+0.35(+3.03%)
Oct 25, 2002	11.45	11.52	11.20	11.49	54,396	-0.12(-1.06%)
Oct 24, 2002	11.58	11.84	11.39	11.61	233,236	+0.16(+1.41%)
Oct 23, 2002	11.36	11.45	10.96	11.45	68,963	-0.07(-0.62%)
Oct 22, 2002	11.17	11.74	11.04	11.52	390,226	+0.35(+3.12%)
Oct 21, 2002	10.97	11.25	10.87	11.17	46,492	+0.24(+2.18%)
Oct 18, 2002	10.84	11.05	10.60	10.93	63,229	+0.06(+0.53%)
Oct 17, 2002	11.10	11.10	10.72	10.87	365,895	+0.48(+4.59%)
Oct 16, 2002	10.78	10.78	10.40	10.40	25,570	-0.36(-3.36%)
Oct 15, 2002	10.58	10.76	10.30	10.76	99,338	+0.62(+6.11%)
Oct 14, 2002	10.32	10.32	10.01	10.14	38,588	-0.12(-1.13%)
Oct 11, 2002	9.956	10.41	9.866	10.25	127,854	+0.49(+5.02%)
Oct 10, 2002	9.150	9.769	9.053	9.763	1,580,741	+0.61(+6.70%)
Oct 09, 2002	9.260	9.408	9.124	9.150	83,531	-0.11(-1.18%)
Oct 08, 2002	9.582	9.789	9.156	9.260	35,179	-0.18(-1.91%)
Oct 07, 2002	9.911	9.911	9.440	9.440	57,805	-0.47(-4.75%)
Oct 04, 2002	9.808	10.02	9.621	9.911	263,302	+0.04(+0.39%)
Oct 03, 2002	9.614	9.982	9.537	9.873	64,624	+0.37(+3.94%)
Oct 02, 2002	9.421	9.731	9.414	9.498	65,709	-0.02(-0.20%)

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.