Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	10.41	11.20	10.21	10.92	6,056	+0.61(+5.95%)
Dec 30, 2002	10.13	10.31	10.03	10.31	2,566	+0.27(+2.72%)
Dec 27, 2002	10.13	10.13	10.03	10.03	615	+0.00(+0.00%)
Dec 26, 2002	9.742	10.06	9.742	10.03	2,668	+0.29(+3.00%)
Dec 24, 2002	9.713	9.850	9.713	9.742	7,903	+0.40(+4.28%)
Dec 23, 2002	9.811	9.811	8.866	9.343	6,569	-0.52(-5.23%)
Dec 20, 2002	9.733	9.858	9.031	9.858	3,797	+0.13(+1.29%)
Dec 19, 2002	9.703	9.733	9.499	9.733	718	+0.38(+4.01%)
Dec 18, 2002	9.358	9.358	9.358	9.358	0	+0.00(+0.00%)
Dec 17, 2002	9.538	9.538	9.358	9.358	2,771	-0.38(-3.85%)
Dec 16, 2002	9.294	9.733	9.294	9.733	410	+0.44(+4.72%)
Dec 13, 2002	9.294	9.294	9.294	9.294	0	+0.00(+0.00%)
Dec 12, 2002	9.294	9.294	9.294	9.294	102	+0.00(+0.00%)
Dec 11, 2002	9.177	9.294	9.012	9.294	1,642	+0.13(+1.38%)
Dec 10, 2002	9.401	9.401	9.168	9.168	923	-0.04(-0.42%)
Dec 09, 2002	9.119	9.382	9.109	9.207	2,874	-0.13(-1.36%)
Dec 06, 2002	9.733	9.733	8.827	9.333	5,234	+0.52(+5.86%)
Dec 05, 2002	8.817	8.817	8.817	8.817	821	-0.28(-3.10%)
Dec 04, 2002	9.255	9.314	8.914	9.099	7,287	-0.25(-2.71%)
Dec 03, 2002	9.343	9.353	9.343	9.353	205	-0.15(-1.54%)
Dec 02, 2002	9.021	9.499	9.012	9.499	821	+0.05(+0.52%)
Nov 29, 2002	9.733	9.733	9.255	9.450	3,079	-0.19(-1.92%)
Nov 27, 2002	9.021	9.742	9.012	9.635	1,026	+0.43(+4.66%)
Nov 26, 2002	9.187	9.284	8.632	9.207	1,642	+0.57(+6.66%)
Nov 25, 2002	9.012	9.119	8.398	8.632	9,956	-0.30(-3.38%)
Nov 22, 2002	8.866	9.343	8.739	8.934	6,363	+0.12(+1.33%)
Nov 21, 2002	9.371	9.371	8.583	8.817	18,065	-0.11(-1.20%)
Nov 20, 2002	7.794	9.255	7.307	8.924	37,259	+0.05(+0.55%)
Nov 19, 2002	9.362	9.362	8.632	8.875	307	-0.28(-3.09%)
Nov 18, 2002	9.655	9.837	7.482	9.158	9,545	-0.18(-1.88%)
Nov 15, 2002	9.323	9.333	9.323	9.333	410	-0.19(-1.94%)
Nov 14, 2002	8.773	9.742	8.773	9.518	18,065	+0.75(+8.56%)
Nov 13, 2002	8.914	9.012	8.768	8.768	2,052	-0.22(-2.49%)
Nov 12, 2002	9.840	9.840	8.661	8.992	24,531	+0.02(+0.22%)
Nov 11, 2002	9.421	9.841	8.622	8.973	140,520	-0.47(-4.95%)
Nov 08, 2002	9.440	9.440	9.440	9.440	821	-0.20(-2.12%)
Nov 07, 2002	9.840	9.840	9.645	9.645	2,258	-0.29(-2.94%)
Nov 06, 2002	9.596	10.06	9.372	9.937	18,886	+0.35(+3.66%)
Nov 05, 2002	9.482	9.820	9.482	9.586	8,211	-0.69(-6.73%)
Nov 04, 2002	10.29	10.38	9.450	10.28	12,522	-0.34(-3.21%)
Nov 01, 2002	9.898	10.66	9.898	10.62	10,880	+0.87(+8.89%)
Oct 31, 2002	10.03	10.08	9.752	9.752	36,746	-0.20(-2.05%)
Oct 30, 2002	10.16	10.16	9.956	9.956	1,026	+0.02(+0.19%)
Oct 29, 2002	10.03	10.03	9.937	9.937	1,129	-0.39(-3.77%)
Oct 28, 2002	10.33	10.33	10.33	10.33	102	+0.00(+0.00%)
Oct 25, 2002	10.35	10.35	10.09	10.33	1,026	-0.02(-0.19%)
Oct 24, 2002	10.13	10.36	10.13	10.35	27,611	+0.08(+0.76%)
Oct 23, 2002	9.986	10.28	9.898	10.27	36,130	+0.19(+1.84%)
Oct 22, 2002	10.04	10.25	9.745	10.08	29,766	-0.16(-1.52%)
Oct 21, 2002	10.12	10.69	10.03	10.24	25,866	-0.45(-4.19%)
Oct 18, 2002	10.58	10.88	9.957	10.69	12,009	+0.11(+1.01%)
Oct 17, 2002	10.58	10.58	10.58	10.58	1,129	+0.21(+2.07%)
Oct 16, 2002	10.42	10.61	9.898	10.37	22,787	+0.42(+4.21%)
Oct 15, 2002	10.23	10.23	9.801	9.947	4,208	-0.12(-1.16%)
Oct 14, 2002	10.17	10.23	10.06	10.06	1,026	-0.17(-1.62%)
Oct 11, 2002	10.20	10.23	10.14	10.23	3,079	+0.05(+0.48%)
Oct 10, 2002	9.879	9.967	9.840	10.18	1,437	-0.34(-3.24%)
Oct 09, 2002	10.33	10.70	10.02	10.52	9,237	+0.00(+0.00%)
Oct 08, 2002	10.74	11.01	9.811	10.52	8,519	-0.43(-3.91%)
Oct 07, 2002	10.62	10.96	10.03	10.95	2,155	+0.34(+3.21%)
Oct 04, 2002	10.63	10.63	10.46	10.61	1,334	+0.08(+0.74%)
Oct 03, 2002	10.79	10.79	10.23	10.53	1,231	-0.07(-0.65%)
Oct 02, 2002	10.69	10.77	10.60	10.60	821	+0.36(+3.53%)

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.