Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	7.759	8.000	7.566	7.605	191,633	-0.37(-4.59%)
Dec 30, 2002	8.009	8.135	7.499	7.971	104,168	-0.16(-2.01%)
Dec 27, 2002	8.376	8.376	7.662	8.135	75,428	+0.09(+1.08%)
Dec 26, 2002	8.376	8.385	8.019	8.048	55,715	-0.23(-2.79%)
Dec 24, 2002	7.807	8.385	7.807	8.279	80,616	+0.23(+2.87%)
Dec 23, 2002	7.470	8.115	7.171	8.048	67,854	+0.16(+2.08%)
Dec 20, 2002	7.470	8.164	7.171	7.884	254,196	+0.76(+10.69%)
Dec 19, 2002	7.990	8.000	6.843	7.123	758,647	-0.78(-9.88%)
Dec 18, 2002	8.597	8.732	7.711	7.903	338,133	-0.77(-8.89%)
Dec 17, 2002	8.944	9.137	8.636	8.674	131,974	-0.48(-5.26%)
Dec 16, 2002	9.349	9.397	8.925	9.156	77,089	-0.01(-0.11%)
Dec 13, 2002	9.484	9.494	8.964	9.166	116,204	-0.24(-2.56%)
Dec 12, 2002	9.600	9.696	8.780	9.407	145,047	-0.07(-0.71%)
Dec 11, 2002	10.32	10.34	9.156	9.474	457,657	-0.21(-2.19%)
Dec 10, 2002	8.867	9.773	8.433	9.686	315,722	+0.77(+8.65%)
Dec 09, 2002	9.397	9.397	8.809	8.915	109,563	-0.47(-5.03%)
Dec 06, 2002	9.204	9.474	8.771	9.388	171,712	+0.08(+0.83%)
Dec 05, 2002	9.638	9.696	9.263	9.311	164,242	-0.29(-3.01%)
Dec 04, 2002	9.253	10.07	8.742	9.600	485,360	+0.00(+0.00%)
Dec 03, 2002	10.28	10.28	9.407	9.600	196,820	-1.17(-10.83%)
Dec 02, 2002	11.29	11.57	10.42	10.77	217,675	-0.41(-3.71%)
Nov 29, 2002	10.74	11.47	10.72	11.18	247,348	+0.31(+2.85%)
Nov 27, 2002	10.12	10.99	9.648	10.87	365,213	+0.50(+4.82%)
Nov 26, 2002	10.25	10.51	9.995	10.37	113,091	+0.02(+0.19%)
Nov 25, 2002	10.42	10.58	10.17	10.35	124,919	-0.02(-0.19%)
Nov 22, 2002	10.17	10.60	9.870	10.37	124,400	+0.19(+1.89%)
Nov 21, 2002	10.49	10.84	9.735	10.18	532,775	-0.26(-2.49%)
Nov 20, 2002	9.590	10.51	9.195	10.44	222,344	+0.97(+10.29%)
Nov 19, 2002	9.589	9.637	9.455	9.465	42,227	-0.12(-1.21%)
Nov 18, 2002	9.580	9.657	9.320	9.580	126,787	+0.04(+0.40%)
Nov 15, 2002	9.349	9.571	8.915	9.542	119,213	+0.24(+2.59%)
Nov 14, 2002	9.542	9.677	8.964	9.301	143,802	-0.12(-1.24%)
Nov 13, 2002	9.513	9.821	9.397	9.417	431,615	+0.32(+3.51%)
Nov 12, 2002	8.674	9.108	8.626	9.098	166,005	+0.39(+4.42%)
Nov 11, 2002	8.838	8.838	8.337	8.713	56,234	+0.09(+1.01%)
Nov 08, 2002	8.655	8.771	8.289	8.626	75,843	+0.22(+2.64%)
Nov 07, 2002	8.721	8.742	8.308	8.405	140,171	-0.32(-3.65%)
Nov 06, 2002	8.867	8.867	8.433	8.723	122,221	-0.14(-1.63%)
Nov 05, 2002	8.674	9.243	8.433	8.867	210,101	-0.45(-4.85%)
Nov 04, 2002	9.735	9.937	8.964	9.319	345,811	-0.13(-1.33%)
Nov 01, 2002	8.819	9.735	8.819	9.444	319,769	+0.76(+8.76%)
Oct 31, 2002	8.424	8.896	8.221	8.684	255,441	+0.51(+6.25%)
Oct 30, 2002	7.383	8.366	7.373	8.173	228,050	+0.85(+11.58%)
Oct 29, 2002	7.103	7.325	6.747	7.325	112,879	+0.22(+3.12%)
Oct 28, 2002	7.084	7.229	7.007	7.103	119,731	+0.14(+2.08%)
Oct 25, 2002	6.843	7.046	6.843	6.959	91,303	+0.04(+0.56%)
Oct 24, 2002	6.747	7.036	6.747	6.920	94,623	+0.10(+1.41%)
Oct 23, 2002	6.727	6.843	6.564	6.824	69,229	+0.12(+1.72%)
Oct 22, 2002	6.891	7.229	6.650	6.708	53,433	-0.06(-0.85%)
Oct 21, 2002	6.747	6.785	6.506	6.766	65,572	-0.03(-0.43%)
Oct 18, 2002	6.631	6.843	6.602	6.795	60,229	+0.05(+0.71%)
Oct 17, 2002	6.920	6.920	6.602	6.747	45,662	+0.13(+1.89%)
Oct 16, 2002	6.833	6.843	6.602	6.621	107,903	-0.32(-4.58%)
Oct 15, 2002	6.882	7.055	6.805	6.940	167,223	+0.13(+1.98%)
Oct 14, 2002	6.361	6.891	6.361	6.805	197,998	+0.49(+7.79%)
Oct 11, 2002	5.879	6.043	5.860	6.313	99,567	+0.43(+7.38%)
Oct 10, 2002	5.783	5.879	5.629	5.879	108,215	+0.33(+5.90%)
Oct 09, 2002	6.217	6.217	5.503	5.552	69,618	-0.54(-8.86%)
Oct 08, 2002	5.928	6.159	5.793	6.091	68,633	+0.13(+2.10%)
Oct 07, 2002	5.773	6.005	5.687	5.966	51,254	+0.25(+4.38%)
Oct 04, 2002	6.111	6.111	5.715	5.715	84,040	-0.40(-6.61%)
Oct 03, 2002	6.043	6.120	5.793	6.120	87,049	+0.20(+3.42%)
Oct 02, 2002	6.024	6.197	5.783	5.918	125,645	-0.19(-3.15%)

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.