Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	10.50	10.58	10.42	10.52	189,601	+0.05(+0.44%)
Dec 30, 2002	10.53	10.53	10.32	10.47	250,211	-0.08(-0.73%)
Dec 27, 2002	10.66	10.66	10.54	10.55	79,000	-0.09(-0.87%)
Dec 26, 2002	10.64	10.85	10.64	10.64	114,485	+0.02(+0.15%)
Dec 24, 2002	10.75	10.76	10.58	10.63	112,413	-0.14(-1.29%)
Dec 23, 2002	10.57	10.84	10.57	10.77	139,869	+0.12(+1.09%)
Dec 20, 2002	10.67	10.71	10.56	10.65	199,184	+0.07(+0.69%)
Dec 19, 2002	10.67	10.69	10.39	10.58	322,477	-0.16(-1.47%)
Dec 18, 2002	11.12	11.12	10.67	10.74	254,355	-0.39(-3.50%)
Dec 17, 2002	11.19	11.28	11.08	11.13	94,282	-0.07(-0.62%)
Dec 16, 2002	11.14	11.23	11.10	11.20	147,122	+0.02(+0.17%)
Dec 13, 2002	11.22	11.23	10.91	11.18	236,224	-0.08(-0.75%)
Dec 12, 2002	10.89	11.29	10.88	11.26	165,512	+0.37(+3.44%)
Dec 11, 2002	10.73	10.94	10.73	10.89	202,552	-0.00(-0.03%)
Dec 10, 2002	10.66	10.89	10.64	10.89	187,788	+0.19(+1.80%)
Dec 09, 2002	10.71	10.83	10.62	10.70	162,922	-0.30(-2.77%)
Dec 06, 2002	10.93	11.06	10.92	11.00	131,840	+0.03(+0.28%)
Dec 05, 2002	11.16	11.16	10.91	10.97	131,322	-0.20(-1.83%)
Dec 04, 2002	11.41	11.41	11.17	11.18	115,522	-0.25(-2.20%)
Dec 03, 2002	11.45	11.62	11.32	11.43	234,929	-0.04(-0.34%)
Dec 02, 2002	11.27	11.67	11.25	11.47	348,897	+0.26(+2.31%)
Nov 29, 2002	11.18	11.34	11.10	11.21	135,466	+0.08(+0.69%)
Nov 27, 2002	10.83	11.13	10.81	11.13	147,899	+0.36(+3.33%)
Nov 26, 2002	10.96	10.96	10.71	10.77	247,621	-0.19(-1.73%)
Nov 25, 2002	10.83	10.96	10.79	10.96	165,771	+0.14(+1.25%)
Nov 22, 2002	10.85	10.90	10.75	10.83	108,787	-0.05(-0.43%)
Nov 21, 2002	10.62	10.88	10.59	10.87	308,490	+0.25(+2.40%)
Nov 20, 2002	10.49	10.62	10.43	10.62	244,253	+0.13(+1.21%)
Nov 19, 2002	10.79	10.86	10.44	10.49	237,260	-0.26(-2.44%)
Nov 18, 2002	10.91	11.00	10.61	10.75	218,611	-0.10(-0.92%)
Nov 15, 2002	10.71	10.91	10.71	10.85	148,676	+0.14(+1.30%)
Nov 14, 2002	10.48	10.85	10.48	10.71	198,666	+0.29(+2.78%)
Nov 13, 2002	10.48	10.63	10.35	10.42	146,863	-0.05(-0.48%)
Nov 12, 2002	10.27	10.56	10.27	10.47	131,840	+0.22(+2.11%)
Nov 11, 2002	10.39	10.39	10.25	10.26	153,338	-0.14(-1.34%)
Nov 08, 2002	10.50	10.58	10.30	10.40	146,863	-0.14(-1.32%)
Nov 07, 2002	10.79	10.79	10.46	10.54	203,070	-0.30(-2.81%)
Nov 06, 2002	10.62	10.87	10.58	10.84	188,047	+0.29(+2.74%)
Nov 05, 2002	10.67	10.67	10.27	10.55	337,500	-0.12(-1.16%)
Nov 04, 2002	10.66	10.79	10.57	10.67	312,116	-0.06(-0.54%)
Nov 01, 2002	10.33	10.73	10.32	10.73	253,578	+0.41(+3.92%)
Oct 31, 2002	10.07	10.44	10.07	10.33	426,343	+0.25(+2.53%)
Oct 30, 2002	9.999	10.10	9.941	10.07	232,857	+0.07(+0.73%)
Oct 29, 2002	10.02	10.03	9.795	9.999	174,837	-0.03(-0.27%)
Oct 28, 2002	10.08	10.10	10.01	10.03	180,017	-0.05(-0.46%)
Oct 25, 2002	10.13	10.19	10.01	10.07	281,293	-0.06(-0.61%)
Oct 24, 2002	10.30	10.38	10.15	10.13	115,003	-0.16(-1.54%)
Oct 23, 2002	10.04	10.29	9.961	10.29	127,954	+0.22(+2.15%)
Oct 22, 2002	10.36	10.36	10.04	10.08	110,082	-0.29(-2.83%)
Oct 21, 2002	10.15	10.42	10.15	10.37	231,821	+0.20(+1.94%)
Oct 18, 2002	10.18	10.22	10.12	10.17	155,928	-0.01(-0.11%)
Oct 17, 2002	10.32	10.37	10.12	10.18	297,352	+0.25(+2.49%)
Oct 16, 2002	10.17	10.27	9.883	9.938	313,670	-0.25(-2.46%)
Oct 15, 2002	9.922	10.42	9.922	10.19	455,612	+0.49(+5.10%)
Oct 14, 2002	9.694	9.717	9.598	9.694	112,154	+0.00(+0.04%)
Oct 11, 2002	9.505	9.895	9.505	9.690	302,014	+0.20(+2.16%)
Oct 10, 2002	9.281	9.555	9.208	9.486	165,253	+0.11(+1.15%)
Oct 09, 2002	9.490	9.571	9.351	9.378	250,470	-0.12(-1.30%)
Oct 08, 2002	9.555	9.660	9.432	9.501	315,742	-0.11(-1.16%)
Oct 07, 2002	9.652	9.725	9.606	9.613	407,176	-0.06(-0.60%)
Oct 04, 2002	9.953	10.04	9.613	9.671	300,978	-0.28(-2.83%)
Oct 03, 2002	10.12	10.20	9.922	9.953	221,201	-0.16(-1.60%)
Oct 02, 2002	10.31	10.48	10.04	10.12	334,651	-0.20(-1.91%)

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.