Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	9.972	10.36	9.972	10.04	63,202	+0.14(+1.43%)
Dec 30, 2002	10.54	10.54	9.902	9.902	59,667	-0.57(-5.41%)
Dec 27, 2002	10.43	10.47	10.22	10.47	32,802	-0.10(-0.94%)
Dec 26, 2002	10.82	10.82	10.47	10.57	20,077	-0.22(-2.03%)
Dec 24, 2002	10.84	10.85	10.78	10.79	13,290	-0.05(-0.46%)
Dec 23, 2002	10.44	10.84	10.44	10.84	34,782	+0.39(+3.72%)
Dec 20, 2002	10.45	10.67	10.42	10.45	63,343	+0.06(+0.61%)
Dec 19, 2002	10.33	10.42	10.27	10.38	32,520	+0.06(+0.55%)
Dec 18, 2002	10.57	10.57	10.20	10.33	21,915	-0.21(-2.01%)
Dec 17, 2002	10.38	10.59	10.38	10.54	23,188	+0.16(+1.50%)
Dec 16, 2002	10.11	10.38	10.11	10.38	19,936	+0.34(+3.38%)
Dec 13, 2002	10.43	10.43	10.04	10.04	17,391	-0.35(-3.40%)
Dec 12, 2002	10.29	10.47	10.18	10.40	16,118	+0.07(+0.69%)
Dec 11, 2002	10.18	10.43	10.11	10.33	40,437	+0.11(+1.04%)
Dec 10, 2002	10.04	10.26	10.04	10.22	33,651	+0.14(+1.40%)
Dec 09, 2002	10.18	10.29	10.04	10.08	35,206	-0.17(-1.66%)
Dec 06, 2002	10.18	10.29	9.972	10.25	22,339	+0.01(+0.07%)
Dec 05, 2002	10.07	10.26	9.972	10.24	18,805	+0.24(+2.40%)
Dec 04, 2002	10.15	10.15	9.916	10.00	20,501	-0.18(-1.81%)
Dec 03, 2002	9.845	10.33	9.845	10.18	18,663	+0.30(+3.08%)
Dec 02, 2002	9.909	10.22	9.838	9.880	27,147	-0.02(-0.21%)
Nov 29, 2002	10.36	10.36	9.898	9.902	27,571	-0.46(-4.44%)
Nov 27, 2002	10.45	10.47	10.08	10.36	43,689	-0.04(-0.41%)
Nov 26, 2002	10.35	10.47	10.20	10.40	13,149	-0.02(-0.20%)
Nov 25, 2002	10.33	10.52	10.29	10.43	19,087	+0.05(+0.48%)
Nov 22, 2002	10.32	10.43	10.32	10.38	5,655	+0.08(+0.82%)
Nov 21, 2002	10.15	10.47	10.11	10.29	63,202	+0.11(+1.04%)
Nov 20, 2002	9.831	10.18	9.831	10.18	21,208	+0.35(+3.60%)
Nov 19, 2002	10.01	10.03	9.831	9.831	17,108	-0.15(-1.49%)
Nov 18, 2002	10.40	10.52	9.902	9.979	43,548	-0.36(-3.49%)
Nov 15, 2002	10.11	10.36	10.05	10.34	31,388	+0.16(+1.53%)
Nov 14, 2002	10.06	10.21	10.01	10.18	31,530	+0.17(+1.70%)
Nov 13, 2002	10.08	10.08	9.902	10.01	19,936	-0.11(-1.05%)
Nov 12, 2002	9.866	10.18	9.866	10.12	18,805	+0.22(+2.21%)
Nov 11, 2002	10.15	10.15	9.831	9.902	19,087	-0.25(-2.44%)
Nov 08, 2002	10.15	10.18	9.866	10.15	17,108	+0.07(+0.70%)
Nov 07, 2002	10.15	10.15	9.891	10.08	37,185	-0.11(-1.04%)
Nov 06, 2002	10.15	10.22	10.01	10.18	85,541	-0.04(-0.35%)
Nov 05, 2002	10.15	10.22	10.15	10.22	48,073	+0.07(+0.70%)
Nov 04, 2002	10.18	10.18	10.11	10.15	30,540	-0.03(-0.28%)
Nov 01, 2002	10.07	10.18	10.07	10.18	48,214	+0.11(+1.12%)
Oct 31, 2002	10.11	10.17	10.01	10.06	24,319	-0.08(-0.84%)
Oct 30, 2002	10.08	10.18	9.972	10.15	33,651	-0.04(-0.35%)
Oct 29, 2002	10.23	10.23	10.01	10.18	22,198	-0.07(-0.69%)
Oct 28, 2002	10.16	10.39	10.15	10.26	40,720	+0.11(+1.05%)
Oct 25, 2002	9.477	10.15	9.477	10.15	438,313	+0.60(+6.30%)
Oct 24, 2002	9.831	9.902	9.442	9.548	14,846	-0.18(-1.82%)
Oct 23, 2002	9.406	9.725	9.237	9.725	17,249	+0.24(+2.54%)
Oct 22, 2002	9.583	9.612	9.442	9.484	25,026	-0.10(-1.03%)
Oct 21, 2002	9.442	9.583	9.371	9.583	13,290	+0.18(+1.88%)
Oct 18, 2002	9.265	9.449	9.265	9.406	10,604	+0.21(+2.31%)
Oct 17, 2002	9.088	9.194	9.032	9.194	26,581	+0.18(+1.96%)
Oct 16, 2002	9.159	9.194	8.876	9.018	35,206	-0.18(-1.92%)
Oct 15, 2002	8.735	9.194	8.699	9.194	32,802	+0.46(+5.26%)
Oct 14, 2002	8.530	8.798	8.487	8.735	26,723	+0.21(+2.49%)
Oct 11, 2002	8.558	8.664	8.522	8.522	34,499	+0.04(+0.42%)
Oct 10, 2002	8.629	8.629	8.445	8.487	24,177	-0.18(-2.04%)
Oct 09, 2002	9.124	9.124	8.544	8.664	38,458	-0.50(-5.41%)
Oct 08, 2002	8.770	9.265	8.537	9.159	55,708	+0.35(+4.02%)
Oct 07, 2002	9.208	9.251	8.805	8.805	325,200	-0.46(-4.96%)
Oct 04, 2002	9.194	9.300	9.194	9.265	13,856	+0.07(+0.77%)
Oct 03, 2002	9.414	9.548	9.124	9.194	25,874	-0.17(-1.81%)
Oct 02, 2002	9.682	9.753	9.364	9.364	19,370	-0.32(-3.29%)

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.