Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	11.00	11.42	10.89	10.89	199,365	-0.24(-2.15%)
Dec 30, 2002	10.90	11.22	10.77	11.13	224,268	+0.23(+2.13%)
Dec 27, 2002	10.89	11.07	10.68	10.90	138,744	-0.17(-1.52%)
Dec 26, 2002	10.96	11.31	10.96	11.07	72,147	+0.07(+0.64%)
Dec 24, 2002	11.14	11.31	10.98	11.00	93,635	-0.32(-2.79%)
Dec 23, 2002	11.07	11.43	10.93	11.31	220,284	+0.35(+3.20%)
Dec 20, 2002	10.12	10.96	10.12	10.96	1,078,653	+0.72(+7.07%)
Dec 19, 2002	10.28	10.39	10.23	10.24	259,559	-0.05(-0.48%)
Dec 18, 2002	10.47	10.47	10.26	10.29	113,557	-0.11(-1.02%)
Dec 17, 2002	10.22	10.58	10.22	10.39	298,835	-0.01(-0.07%)
Dec 16, 2002	10.26	10.46	10.19	10.40	184,424	+0.14(+1.37%)
Dec 13, 2002	10.22	10.44	10.05	10.26	143,867	-0.28(-2.67%)
Dec 12, 2002	10.54	10.54	10.37	10.54	164,928	+0.03(+0.27%)
Dec 11, 2002	10.47	10.60	10.33	10.51	136,183	-0.02(-0.20%)
Dec 10, 2002	10.41	10.68	10.41	10.53	180,439	+0.03(+0.27%)
Dec 09, 2002	10.47	10.65	10.38	10.51	92,781	-0.11(-0.99%)
Dec 06, 2002	10.79	10.89	10.47	10.61	188,835	-0.41(-3.70%)
Dec 05, 2002	11.36	11.45	10.82	11.02	192,250	-0.32(-2.85%)
Dec 04, 2002	10.96	11.50	10.96	11.34	128,499	+0.13(+1.13%)
Dec 03, 2002	10.86	11.35	10.85	11.22	145,575	+0.07(+0.63%)
Dec 02, 2002	10.54	11.24	10.54	11.15	236,649	+0.72(+6.87%)
Nov 29, 2002	10.60	10.68	10.41	10.43	69,301	-0.35(-3.26%)
Nov 27, 2002	10.65	10.79	10.43	10.78	169,624	+0.39(+3.79%)
Nov 26, 2002	10.75	10.91	10.39	10.39	121,526	-0.68(-6.16%)
Nov 25, 2002	10.96	11.22	10.82	11.07	167,347	+0.21(+1.94%)
Nov 22, 2002	10.33	11.02	10.32	10.86	170,336	+0.21(+1.98%)
Nov 21, 2002	10.19	10.72	10.19	10.65	189,546	+0.46(+4.48%)
Nov 20, 2002	9.937	10.29	9.923	10.19	98,757	+0.08(+0.76%)
Nov 19, 2002	10.19	10.41	10.05	10.11	101,461	-0.18(-1.77%)
Nov 18, 2002	10.33	10.51	10.18	10.29	132,910	-0.17(-1.61%)
Nov 15, 2002	9.838	10.65	9.838	10.46	254,436	+0.49(+4.93%)
Nov 14, 2002	9.733	10.01	9.733	9.972	127,929	+0.16(+1.65%)
Nov 13, 2002	9.768	9.838	9.705	9.810	78,408	-0.02(-0.21%)
Nov 12, 2002	9.663	10.01	9.663	9.831	85,666	+0.16(+1.67%)
Nov 11, 2002	10.20	10.20	9.487	9.670	160,090	-0.35(-3.51%)
Nov 08, 2002	10.08	10.16	9.908	10.02	99,896	-0.11(-1.11%)
Nov 07, 2002	10.22	10.40	10.08	10.13	100,038	-0.27(-2.57%)
Nov 06, 2002	10.26	10.52	10.26	10.40	182,431	+0.18(+1.72%)
Nov 05, 2002	10.40	10.40	10.09	10.22	106,726	-0.34(-3.19%)
Nov 04, 2002	10.58	10.82	10.38	10.56	139,456	-0.08(-0.79%)
Nov 01, 2002	10.26	10.65	10.25	10.65	97,477	+0.32(+3.13%)
Oct 31, 2002	10.54	10.74	10.26	10.32	135,756	-0.29(-2.72%)
Oct 30, 2002	10.08	10.61	10.06	10.61	157,955	+0.42(+4.14%)
Oct 29, 2002	10.01	10.19	9.979	10.19	320,892	+0.08(+0.84%)
Oct 28, 2002	10.01	10.18	9.873	10.11	163,221	-0.01(-0.07%)
Oct 25, 2002	9.838	10.15	9.838	10.11	114,980	+0.07(+0.70%)
Oct 24, 2002	10.08	10.15	9.965	10.04	127,076	-0.12(-1.18%)
Oct 23, 2002	9.838	10.18	9.824	10.16	126,080	+0.27(+2.70%)
Oct 22, 2002	10.01	10.05	9.831	9.894	80,970	-0.15(-1.54%)
Oct 21, 2002	9.838	10.08	9.768	10.05	99,184	+0.00(+0.00%)
Oct 18, 2002	10.19	10.19	9.908	10.05	91,073	+0.04(+0.35%)
Oct 17, 2002	9.557	10.04	9.557	10.01	96,765	+0.51(+5.32%)
Oct 16, 2002	9.873	9.915	9.508	9.508	132,625	-0.48(-4.85%)
Oct 15, 2002	9.698	10.14	9.698	9.993	187,981	+0.30(+3.04%)
Oct 14, 2002	9.487	9.775	9.466	9.698	59,624	+0.19(+2.00%)
Oct 11, 2002	9.262	9.592	9.262	9.508	134,191	+0.25(+2.73%)
Oct 10, 2002	9.107	9.332	9.079	9.255	119,391	+0.08(+0.92%)
Oct 09, 2002	9.452	9.452	9.157	9.171	198,369	-0.35(-3.69%)
Oct 08, 2002	9.241	9.522	9.241	9.522	171,474	+0.21(+2.26%)
Oct 07, 2002	9.452	9.550	9.150	9.311	459,067	-0.25(-2.57%)
Oct 04, 2002	9.754	9.754	9.417	9.557	124,657	-0.18(-1.81%)
Oct 03, 2002	9.627	9.887	9.627	9.733	173,466	-0.04(-0.36%)
Oct 02, 2002	9.979	10.12	9.768	9.768	98,757	-0.34(-3.41%)

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.