Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	10.75	10.98	10.70	10.80	37,904	+0.11(+1.01%)
Dec 30, 2002	10.76	10.81	10.67	10.70	37,321	-0.11(-1.00%)
Dec 27, 2002	10.92	10.92	10.73	10.80	36,738	-0.13(-1.18%)
Dec 26, 2002	11.10	11.26	10.80	10.93	66,868	-0.20(-1.76%)
Dec 24, 2002	11.11	11.14	11.10	11.13	5,053	+0.03(+0.23%)
Dec 23, 2002	11.02	11.15	11.02	11.10	16,133	+0.08(+0.75%)
Dec 20, 2002	10.75	11.06	10.75	11.02	42,570	+0.06(+0.56%)
Dec 19, 2002	11.00	11.00	10.85	10.96	13,412	-0.02(-0.14%)
Dec 18, 2002	11.11	11.11	10.97	10.97	15,550	-0.14(-1.30%)
Dec 17, 2002	10.96	11.13	10.91	11.12	27,408	+0.11(+1.03%)
Dec 16, 2002	10.57	11.01	10.57	11.00	33,628	+0.46(+4.34%)
Dec 13, 2002	10.56	10.80	10.48	10.55	79,308	-0.01(-0.10%)
Dec 12, 2002	10.57	10.80	10.54	10.56	56,954	+0.01(+0.10%)
Dec 11, 2002	10.75	10.80	10.55	10.55	34,017	-0.18(-1.68%)
Dec 10, 2002	10.75	10.80	10.51	10.73	78,531	+0.01(+0.10%)
Dec 09, 2002	10.62	10.80	10.47	10.72	100,885	+0.20(+1.91%)
Dec 06, 2002	10.29	10.62	10.27	10.52	93,498	+0.21(+2.00%)
Dec 05, 2002	10.19	10.44	10.19	10.31	29,546	+0.09(+0.91%)
Dec 04, 2002	10.34	10.35	10.12	10.22	16,522	-0.17(-1.68%)
Dec 03, 2002	10.42	10.54	10.37	10.39	47,040	-0.09(-0.83%)
Dec 02, 2002	10.60	10.60	10.43	10.48	30,907	-0.12(-1.16%)
Nov 29, 2002	10.61	10.79	10.59	10.60	16,717	-0.01(-0.05%)
Nov 27, 2002	10.59	10.68	10.49	10.61	62,786	+0.02(+0.19%)
Nov 26, 2002	10.70	10.70	10.49	10.59	55,982	-0.06(-0.58%)
Nov 25, 2002	10.71	10.76	10.61	10.65	32,267	-0.10(-0.96%)
Nov 22, 2002	10.79	10.80	10.66	10.75	73,282	-0.05(-0.48%)
Nov 21, 2002	10.72	10.91	10.72	10.80	67,645	+0.13(+1.25%)
Nov 20, 2002	10.70	10.75	10.56	10.67	109,632	-0.01(-0.05%)
Nov 19, 2002	10.67	10.84	10.66	10.67	38,876	+0.02(+0.19%)
Nov 18, 2002	10.73	10.85	10.57	10.65	93,887	-0.04(-0.38%)
Nov 15, 2002	10.65	10.70	10.62	10.70	12,246	+0.07(+0.68%)
Nov 14, 2002	10.32	10.62	10.32	10.62	42,764	+0.28(+2.74%)
Nov 13, 2002	10.42	10.49	10.26	10.34	39,459	-0.08(-0.74%)
Nov 12, 2002	10.45	10.55	10.29	10.42	51,706	-0.05(-0.49%)
Nov 11, 2002	10.55	10.55	10.41	10.47	68,228	-0.03(-0.29%)
Nov 08, 2002	10.55	10.57	10.47	10.50	46,457	+0.00(+0.00%)
Nov 07, 2002	10.65	10.65	10.39	10.50	44,319	-0.21(-1.97%)
Nov 06, 2002	10.57	10.75	10.56	10.71	40,820	+0.17(+1.66%)
Nov 05, 2002	10.44	10.55	10.30	10.54	47,429	+0.09(+0.89%)
Nov 04, 2002	10.25	10.57	10.19	10.44	29,351	+0.21(+2.01%)
Nov 01, 2002	9.852	10.26	9.810	10.24	42,375	+0.32(+3.22%)
Oct 31, 2002	9.810	9.965	9.744	9.919	82,807	+0.12(+1.21%)
Oct 30, 2002	9.831	9.877	9.651	9.800	42,958	-0.03(-0.26%)
Oct 29, 2002	9.677	9.826	9.543	9.826	27,602	+0.08(+0.84%)
Oct 28, 2002	9.924	9.924	9.656	9.744	10,885	-0.19(-1.87%)
Oct 25, 2002	9.543	9.955	9.517	9.929	48,207	+0.33(+3.49%)
Oct 24, 2002	9.831	9.831	9.383	9.594	6,842,313	-0.23(-2.36%)
Oct 23, 2002	9.610	9.826	9.610	9.826	27,408	+0.23(+2.36%)
Oct 22, 2002	9.898	9.955	9.600	9.600	37,321	-0.28(-2.81%)
Oct 21, 2002	10.05	10.19	9.800	9.877	73,282	-0.25(-2.44%)
Oct 18, 2002	10.22	10.22	10.03	10.12	34,211	+0.03(+0.31%)
Oct 17, 2002	18.21	10.19	9.620	10.09	93,693	+0.99(+10.85%)
Oct 16, 2002	9.774	9.800	8.982	9.106	100,496	-0.60(-6.15%)
Oct 15, 2002	9.646	9.831	9.600	9.702	107,494	+0.06(+0.64%)
Oct 14, 2002	9.548	9.672	9.548	9.641	29,157	+0.12(+1.24%)
Oct 11, 2002	9.260	9.620	9.260	9.522	55,010	+0.26(+2.83%)
Oct 10, 2002	8.694	9.342	8.694	9.260	90,388	+0.56(+6.38%)
Oct 09, 2002	9.198	9.260	8.699	8.704	70,561	-0.55(-5.90%)
Oct 08, 2002	9.275	9.337	9.219	9.250	46,457	+0.02(+0.17%)
Oct 07, 2002	9.800	9.800	9.085	9.234	38,293	-0.54(-5.53%)
Oct 04, 2002	10.42	10.42	9.677	9.774	63,952	-0.67(-6.40%)
Oct 03, 2002	10.65	10.65	10.44	10.44	27,991	-0.16(-1.50%)
Oct 02, 2002	10.75	10.98	10.60	10.60	71,144	-0.17(-1.62%)

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.