Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	12.07	12.25	11.98	12.20	350,100	+0.24(+1.99%)
Dec 30, 2002	11.87	12.06	11.78	11.96	283,500	+0.13(+1.08%)
Dec 27, 2002	11.75	11.90	11.72	11.84	98,500	+0.05(+0.40%)
Dec 26, 2002	11.63	11.86	11.63	11.79	154,200	+0.14(+1.20%)
Dec 24, 2002	11.54	11.71	11.51	11.65	75,400	+0.11(+0.93%)
Dec 23, 2002	12.07	12.12	11.50	11.54	161,000	-0.09(-0.73%)
Dec 20, 2002	12.07	12.12	11.50	11.62	709,000	-0.42(-3.47%)
Dec 19, 2002	12.29	12.40	11.85	12.04	369,200	-0.19(-1.53%)
Dec 18, 2002	12.14	12.34	12.09	12.23	264,100	+0.07(+0.58%)
Dec 17, 2002	12.21	12.42	12.11	12.16	313,400	+0.04(+0.29%)
Dec 16, 2002	11.94	12.24	11.88	12.12	351,200	+0.21(+1.74%)
Dec 13, 2002	11.41	11.97	11.41	11.92	319,500	+0.32(+2.71%)
Dec 12, 2002	11.30	11.64	10.89	11.60	482,000	+0.34(+3.06%)
Dec 11, 2002	11.12	11.30	10.98	11.26	203,100	+0.09(+0.83%)
Dec 10, 2002	11.05	11.18	10.78	11.16	223,500	+0.20(+1.82%)
Dec 09, 2002	11.25	11.25	10.85	10.96	251,100	-0.25(-2.21%)
Dec 06, 2002	11.00	11.24	10.76	11.21	190,000	+0.27(+2.49%)
Dec 05, 2002	11.05	11.17	10.71	10.94	97,800	+0.03(+0.27%)
Dec 04, 2002	11.21	11.22	10.90	10.91	98,300	-0.24(-2.13%)
Dec 03, 2002	11.28	11.32	11.06	11.15	221,400	-0.13(-1.13%)
Dec 02, 2002	10.95	11.38	10.82	11.28	183,700	+0.40(+3.68%)
Nov 29, 2002	11.05	11.13	10.88	10.88	94,800	-0.16(-1.47%)
Nov 27, 2002	10.50	11.19	10.50	11.04	369,800	+0.56(+5.32%)
Nov 26, 2002	10.93	11.19	10.40	10.48	255,500	-0.48(-4.38%)
Nov 25, 2002	10.99	11.20	10.85	10.96	286,200	-0.04(-0.36%)
Nov 22, 2002	10.95	11.05	10.76	11.00	364,500	+0.14(+1.31%)
Nov 21, 2002	10.50	11.05	10.50	10.86	680,800	+0.23(+2.19%)
Nov 20, 2002	10.55	10.68	10.50	10.62	726,100	+0.06(+0.59%)
Nov 19, 2002	10.89	10.89	10.31	10.56	571,300	-0.36(-3.25%)
Nov 18, 2002	11.22	11.32	10.81	10.92	391,300	-0.40(-3.56%)
Nov 15, 2002	11.60	11.60	11.22	11.32	339,000	-0.21(-1.86%)
Nov 14, 2002	11.39	11.69	11.35	11.54	194,000	+0.19(+1.65%)
Nov 13, 2002	11.31	11.88	11.19	11.35	420,600	+0.11(+0.93%)
Nov 12, 2002	11.31	11.46	11.12	11.24	216,900	-0.08(-0.68%)
Nov 11, 2002	11.57	11.68	11.30	11.32	333,700	-0.24(-2.05%)
Nov 08, 2002	11.69	12.21	11.38	11.56	613,200	-0.30(-2.55%)
Nov 07, 2002	11.94	12.00	11.63	11.86	215,000	-0.22(-1.80%)
Nov 06, 2002	11.71	12.17	11.42	12.08	324,400	+0.61(+5.34%)
Nov 05, 2002	11.60	11.75	11.13	11.46	462,600	-0.09(-0.78%)
Nov 04, 2002	12.25	12.44	11.49	11.55	558,200	-0.69(-5.63%)
Nov 01, 2002	11.76	12.25	11.65	12.24	407,500	+0.41(+3.48%)
Oct 31, 2002	11.81	12.00	11.67	11.83	251,000	+0.03(+0.21%)
Oct 30, 2002	11.50	11.81	11.48	11.81	325,087	+0.18(+1.52%)
Oct 29, 2002	11.57	11.71	11.35	11.63	234,770	-0.07(-0.56%)
Oct 28, 2002	11.76	11.81	11.59	11.70	337,500	+0.07(+0.63%)
Oct 25, 2002	11.50	11.90	11.32	11.62	578,359	+0.03(+0.30%)
Oct 24, 2002	11.65	11.80	11.48	11.59	414,300	-0.10(-0.85%)
Oct 23, 2002	11.28	11.94	11.15	11.69	505,100	+0.26(+2.29%)
Oct 22, 2002	11.22	11.47	11.19	11.43	465,100	-0.05(-0.44%)
Oct 21, 2002	10.29	11.59	10.29	11.47	891,400	+1.04(+10.02%)
Oct 18, 2002	10.34	10.60	10.22	10.43	440,000	+0.09(+0.84%)
Oct 17, 2002	9.848	10.58	9.825	10.34	1,452,760	+1.78(+20.79%)
Oct 16, 2002	9.088	9.088	8.460	8.562	263,948	-0.56(-6.16%)
Oct 15, 2002	8.678	9.345	8.678	9.125	379,253	+0.49(+5.64%)
Oct 14, 2002	8.190	8.688	8.127	8.637	366,500	+0.50(+6.21%)
Oct 11, 2002	7.750	8.160	7.633	8.133	358,200	+0.57(+7.47%)
Oct 10, 2002	7.320	7.805	7.120	7.567	332,600	+0.17(+2.36%)
Oct 09, 2002	7.522	7.712	7.312	7.393	307,679	-0.28(-3.68%)
Oct 08, 2002	7.312	7.765	7.208	7.675	781,200	+0.62(+8.79%)
Oct 07, 2002	8.127	8.162	6.843	7.055	1,117,000	-1.13(-13.78%)
Oct 04, 2002	8.390	8.447	8.113	8.182	494,590	-0.17(-2.01%)
Oct 03, 2002	8.262	8.648	8.062	8.350	319,000	-0.03(-0.36%)
Oct 02, 2002	8.750	8.750	8.330	8.380	482,092	-0.26(-2.98%)

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.