Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	11.44	11.56	11.32	11.32	154,899	-0.12(-1.07%)
Dec 30, 2002	11.83	11.83	11.43	11.44	72,365	-0.22(-1.88%)
Dec 27, 2002	11.73	11.85	11.59	11.66	48,952	-0.18(-1.54%)
Dec 26, 2002	11.84	11.97	11.84	11.84	24,121	-0.06(-0.53%)
Dec 24, 2002	11.89	12.03	11.89	11.91	15,371	-0.40(-3.23%)
Dec 23, 2002	12.26	12.58	11.86	12.31	40,675	+0.05(+0.41%)
Dec 20, 2002	12.26	12.58	11.86	12.25	103,108	+0.19(+1.58%)
Dec 19, 2002	12.11	12.26	11.84	12.06	27,432	-0.18(-1.48%)
Dec 18, 2002	12.22	12.27	12.01	12.25	82,534	+0.03(+0.21%)
Dec 17, 2002	12.20	12.26	11.80	12.22	33,344	+0.26(+2.16%)
Dec 16, 2002	12.05	12.18	11.80	11.96	50,844	+0.04(+0.35%)
Dec 13, 2002	12.05	12.26	11.92	11.92	32,871	-0.24(-1.95%)
Dec 12, 2002	12.05	12.26	12.01	12.16	34,527	+0.21(+1.77%)
Dec 11, 2002	11.92	11.99	11.84	11.95	35,946	+0.09(+0.75%)
Dec 10, 2002	11.42	11.90	11.42	11.86	96,250	+0.44(+3.85%)
Dec 09, 2002	11.42	11.76	11.42	11.42	71,892	-0.17(-1.46%)
Dec 06, 2002	11.35	11.63	11.35	11.59	34,290	+0.16(+1.44%)
Dec 05, 2002	11.40	11.56	11.40	11.42	23,412	+0.02(+0.19%)
Dec 04, 2002	11.37	11.51	11.29	11.40	33,581	+0.03(+0.22%)
Dec 03, 2002	11.48	11.48	11.34	11.37	41,385	-0.04(-0.33%)
Dec 02, 2002	11.42	11.46	11.37	11.41	24,121	+0.03(+0.30%)
Nov 29, 2002	11.42	11.52	11.37	11.38	23,175	-0.27(-2.32%)
Nov 27, 2002	11.32	11.71	11.32	11.65	35,473	+0.04(+0.33%)
Nov 26, 2002	11.59	11.62	11.26	11.61	30,033	+0.03(+0.22%)
Nov 25, 2002	11.54	11.62	11.31	11.59	30,506	+0.02(+0.18%)
Nov 22, 2002	11.59	11.71	11.46	11.57	18,682	+0.06(+0.55%)
Nov 21, 2002	11.46	11.72	11.46	11.50	31,452	-0.01(-0.11%)
Nov 20, 2002	11.13	11.52	11.13	11.51	30,506	+0.37(+3.30%)
Nov 19, 2002	11.18	11.43	11.11	11.15	30,506	+0.03(+0.23%)
Nov 18, 2002	11.34	11.52	11.12	11.12	41,385	-0.22(-1.90%)
Nov 15, 2002	11.41	11.45	11.32	11.34	15,371	-0.08(-0.67%)
Nov 14, 2002	11.42	11.42	11.31	11.41	41,621	+0.04(+0.33%)
Nov 13, 2002	11.25	11.41	11.25	11.37	31,216	-0.01(-0.07%)
Nov 12, 2002	11.42	11.42	11.27	11.38	20,101	-0.03(-0.30%)
Nov 11, 2002	11.59	11.65	11.42	11.42	34,763	-0.17(-1.46%)
Nov 08, 2002	11.84	12.03	11.59	11.59	24,831	-0.25(-2.14%)
Nov 07, 2002	12.04	12.13	11.84	11.84	34,054	-0.16(-1.30%)
Nov 06, 2002	11.75	12.16	11.72	12.00	47,061	+0.15(+1.25%)
Nov 05, 2002	11.72	11.86	11.68	11.85	41,148	+0.13(+1.08%)
Nov 04, 2002	11.48	11.73	11.48	11.72	40,675	+0.09(+0.76%)
Nov 01, 2002	11.31	11.63	11.21	11.63	83,480	+0.24(+2.08%)
Oct 31, 2002	11.31	11.52	11.25	11.40	60,304	+0.11(+0.97%)
Oct 30, 2002	11.19	11.31	11.13	11.29	35,473	+0.06(+0.53%)
Oct 29, 2002	11.04	11.23	10.79	11.23	51,081	+0.23(+2.11%)
Oct 28, 2002	11.06	11.06	10.78	10.99	35,946	+0.00(+0.00%)
Oct 25, 2002	10.85	11.02	10.85	10.99	40,912	+0.07(+0.62%)
Oct 24, 2002	10.88	11.13	10.87	10.93	44,627	-0.08(-0.77%)
Oct 23, 2002	10.83	11.19	10.78	11.01	43,750	+0.04(+0.35%)
Oct 22, 2002	10.99	11.03	10.79	10.97	62,905	-0.04(-0.38%)
Oct 21, 2002	10.94	11.09	10.94	11.02	39,729	-0.02(-0.19%)
Oct 18, 2002	11.03	11.09	10.93	11.04	13,479	+0.00(+0.00%)
Oct 17, 2002	10.81	11.06	10.81	11.04	48,952	+0.25(+2.35%)
Oct 16, 2002	10.89	10.94	10.77	10.78	39,493	-0.21(-1.92%)
Oct 15, 2002	10.95	11.09	10.91	10.99	35,946	+0.00(+0.00%)
Oct 14, 2002	11.06	11.07	10.93	10.99	31,452	-0.06(-0.57%)
Oct 11, 2002	10.83	11.11	10.72	11.06	34,290	+0.04(+0.35%)
Oct 10, 2002	10.87	11.02	10.71	11.02	62,669	+0.15(+1.36%)
Oct 09, 2002	11.40	11.40	10.87	10.87	74,446	-0.56(-4.91%)
Oct 08, 2002	11.41	11.53	11.23	11.43	77,567	+0.31(+2.77%)
Oct 07, 2002	11.23	11.36	11.13	11.13	24,358	-0.10(-0.91%)
Oct 04, 2002	11.32	11.41	11.21	11.23	32,162	-0.22(-1.95%)
Oct 03, 2002	11.32	11.63	11.32	11.45	73,547	+0.14(+1.23%)
Oct 02, 2002	11.07	11.42	11.07	11.31	47,297	+0.27(+2.45%)

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.