Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	11.40	11.86	11.20	11.61	176,200	+0.21(+1.84%)
Dec 30, 2002	11.35	11.59	10.91	11.39	281,500	-0.11(-0.91%)
Dec 27, 2002	11.29	11.92	11.20	11.50	121,600	+0.03(+0.22%)
Dec 26, 2002	11.00	11.57	11.00	11.47	92,400	+0.47(+4.27%)
Dec 24, 2002	10.65	11.27	10.65	11.01	160,100	+0.30(+2.80%)
Dec 23, 2002	10.25	10.96	10.25	10.71	228,900	+0.51(+4.96%)
Dec 20, 2002	10.25	10.32	10.03	10.20	234,300	+0.31(+3.19%)
Dec 19, 2002	8.925	10.30	8.775	9.885	533,100	+1.26(+14.61%)
Dec 18, 2002	8.830	8.915	8.555	8.625	188,900	-0.16(-1.82%)
Dec 17, 2002	8.655	8.850	8.370	8.784	84,800	+0.07(+0.80%)
Dec 16, 2002	8.555	9.010	8.550	8.715	205,400	+0.07(+0.80%)
Dec 13, 2002	9.005	9.050	8.575	8.646	77,500	-0.40(-4.47%)
Dec 12, 2002	8.955	9.140	8.845	9.050	82,000	-0.04(-0.43%)
Dec 11, 2002	9.210	9.275	8.980	9.089	71,200	-0.06(-0.66%)
Dec 10, 2002	9.260	9.260	8.875	9.150	74,800	-0.00(-0.05%)
Dec 09, 2002	9.240	9.370	9.105	9.155	128,300	-0.09(-0.92%)
Dec 06, 2002	9.095	9.440	9.045	9.240	66,500	-0.15(-1.60%)
Dec 05, 2002	9.250	9.485	9.075	9.390	116,300	+0.20(+2.23%)
Dec 04, 2002	9.180	9.375	9.060	9.185	26,800	+0.05(+0.55%)
Dec 03, 2002	9.360	9.525	9.136	9.136	62,800	-0.32(-3.37%)
Dec 02, 2002	9.280	9.500	8.960	9.454	64,600	+0.25(+2.70%)
Nov 29, 2002	9.235	9.500	9.205	9.206	62,700	-0.05(-0.59%)
Nov 27, 2002	8.495	9.490	8.475	9.260	56,400	+0.56(+6.44%)
Nov 26, 2002	9.050	9.495	8.495	8.700	121,200	-0.56(-6.09%)
Nov 25, 2002	9.000	9.264	8.805	9.264	32,200	-0.03(-0.27%)
Nov 22, 2002	9.165	9.290	8.830	9.290	57,600	+0.08(+0.87%)
Nov 21, 2002	8.795	9.284	8.680	9.210	160,500	+0.40(+4.48%)
Nov 20, 2002	8.770	8.900	8.680	8.815	177,000	+0.12(+1.32%)
Nov 19, 2002	9.205	9.205	8.645	8.700	126,700	-0.68(-7.25%)
Nov 18, 2002	9.490	9.595	9.185	9.380	138,300	-0.03(-0.32%)
Nov 15, 2002	9.185	9.475	9.170	9.410	114,700	+0.22(+2.45%)
Nov 14, 2002	9.025	9.200	8.975	9.185	68,000	+0.19(+2.06%)
Nov 13, 2002	8.950	9.135	8.800	9.000	46,000	+0.04(+0.50%)
Nov 12, 2002	8.555	9.425	8.555	8.955	77,100	+0.38(+4.43%)
Nov 11, 2002	8.710	8.995	8.575	8.575	27,600	-0.20(-2.28%)
Nov 08, 2002	8.740	9.185	8.705	8.775	76,600	+0.03(+0.34%)
Nov 07, 2002	8.905	8.915	8.745	8.745	18,200	-0.17(-1.85%)
Nov 06, 2002	8.945	9.000	8.810	8.910	67,900	-0.04(-0.39%)
Nov 05, 2002	9.075	9.195	8.925	8.945	29,900	-0.21(-2.35%)
Nov 04, 2002	9.075	9.400	9.015	9.160	108,900	+0.17(+1.89%)
Nov 01, 2002	8.695	9.100	8.600	8.990	99,100	+0.43(+5.02%)
Oct 31, 2002	8.450	9.075	8.450	8.560	196,270	-0.00(-0.06%)
Oct 30, 2002	8.235	8.670	8.235	8.565	240,400	+0.33(+4.01%)
Oct 29, 2002	8.425	8.425	8.030	8.235	143,900	+0.13(+1.65%)
Oct 28, 2002	8.345	8.440	8.030	8.101	202,200	-0.10(-1.27%)
Oct 25, 2002	8.355	8.500	8.180	8.205	94,200	-0.24(-2.84%)
Oct 24, 2002	7.875	8.500	7.875	8.445	157,300	+0.41(+5.10%)
Oct 23, 2002	7.820	8.145	7.600	8.035	147,500	+0.16(+2.03%)
Oct 22, 2002	8.215	8.215	7.820	7.875	152,000	-0.29(-3.55%)
Oct 21, 2002	8.000	8.165	7.810	8.165	167,600	+0.00(+0.00%)
Oct 18, 2002	7.530	8.225	7.530	8.165	113,268	+0.44(+5.76%)
Oct 17, 2002	7.050	7.720	7.025	7.720	252,200	+0.89(+13.03%)
Oct 16, 2002	6.855	6.960	6.625	6.830	82,300	-0.11(-1.59%)
Oct 15, 2002	6.875	7.030	6.730	6.940	302,278	+0.24(+3.58%)
Oct 14, 2002	6.685	6.875	6.655	6.700	71,700	-0.16(-2.26%)
Oct 11, 2002	6.615	7.005	6.611	6.855	11,130,000	+0.22(+3.32%)
Oct 10, 2002	6.050	6.655	5.625	6.635	311,621	+0.51(+8.25%)
Oct 09, 2002	6.155	6.185	5.885	6.130	167,681	-0.07(-1.14%)
Oct 08, 2002	6.050	6.250	6.040	6.200	72,700	+0.08(+1.32%)
Oct 07, 2002	6.535	6.600	6.005	6.119	228,700	-0.58(-8.67%)
Oct 04, 2002	6.550	6.766	6.420	6.700	160,100	+0.06(+0.83%)
Oct 03, 2002	6.455	6.685	6.450	6.645	70,275	-0.01(-0.08%)
Oct 02, 2002	7.010	7.066	6.450	6.650	417,900	-0.47(-6.67%)

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.