Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	9.225	9.271	9.111	9.241	1,052,451	+0.07(+0.77%)
Dec 30, 2002	9.117	9.233	9.092	9.170	466,880	+0.03(+0.31%)
Dec 27, 2002	9.254	9.254	9.092	9.142	285,170	-0.12(-1.30%)
Dec 26, 2002	9.425	9.425	9.235	9.262	123,416	-0.16(-1.74%)
Dec 24, 2002	9.425	9.473	9.374	9.425	92,430	+0.05(+0.51%)
Dec 23, 2002	9.245	9.420	9.245	9.378	311,954	+0.06(+0.70%)
Dec 20, 2002	9.206	9.326	9.199	9.313	1,282,478	+0.12(+1.26%)
Dec 19, 2002	9.216	9.340	9.161	9.197	721,590	-0.10(-1.13%)
Dec 18, 2002	9.378	9.378	9.250	9.302	315,105	-0.08(-0.87%)
Dec 17, 2002	9.364	9.399	9.285	9.384	192,214	-0.06(-0.61%)
Dec 16, 2002	9.254	9.444	9.254	9.441	319,831	+0.10(+1.10%)
Dec 13, 2002	9.330	9.414	9.292	9.338	258,386	-0.10(-1.11%)
Dec 12, 2002	9.425	9.526	9.395	9.443	206,919	-0.10(-1.00%)
Dec 11, 2002	9.473	9.574	9.437	9.538	158,602	+0.03(+0.28%)
Dec 10, 2002	9.551	9.551	9.448	9.511	308,277	-0.01(-0.06%)
Dec 09, 2002	9.530	9.648	9.481	9.517	170,681	-0.01(-0.06%)
Dec 06, 2002	9.444	9.540	9.444	9.523	216,372	+0.03(+0.32%)
Dec 05, 2002	9.543	9.547	9.458	9.492	403,334	-0.05(-0.48%)
Dec 04, 2002	9.406	9.549	9.399	9.538	2,491,431	+0.11(+1.19%)
Dec 03, 2002	9.473	9.507	9.332	9.425	274,141	-0.11(-1.20%)
Dec 02, 2002	9.620	9.648	9.431	9.540	1,155,910	-0.08(-0.79%)
Nov 29, 2002	9.578	9.681	9.578	9.616	245,256	+0.01(+0.10%)
Nov 27, 2002	9.568	9.684	9.568	9.606	476,859	+0.11(+1.20%)
Nov 26, 2002	9.530	9.582	9.464	9.492	441,672	-0.16(-1.66%)
Nov 25, 2002	9.663	9.690	9.532	9.652	289,371	-0.02(-0.18%)
Nov 22, 2002	9.747	9.781	9.669	9.669	266,263	-0.08(-0.80%)
Nov 21, 2002	9.785	9.785	9.658	9.747	602,901	+0.07(+0.69%)
Nov 20, 2002	9.524	9.738	9.521	9.681	910,654	+0.11(+1.17%)
Nov 19, 2002	9.578	9.682	9.553	9.568	169,106	-0.04(-0.46%)
Nov 18, 2002	9.702	9.719	9.597	9.612	249,983	-0.06(-0.63%)
Nov 15, 2002	9.502	9.673	9.502	9.673	1,446,858	+0.09(+0.95%)
Nov 14, 2002	9.464	9.585	9.464	9.582	249,458	+0.16(+1.66%)
Nov 13, 2002	9.521	9.599	9.279	9.425	243,156	-0.11(-1.20%)
Nov 12, 2002	9.513	9.608	9.452	9.540	577,167	+0.06(+0.62%)
Nov 11, 2002	9.564	9.633	9.439	9.481	322,457	-0.17(-1.72%)
Nov 08, 2002	9.578	9.684	9.568	9.646	253,134	-0.07(-0.76%)
Nov 07, 2002	9.759	9.799	9.671	9.721	386,529	-0.09(-0.87%)
Nov 06, 2002	9.719	9.821	9.608	9.806	766,230	+0.22(+2.26%)
Nov 05, 2002	9.471	9.593	9.446	9.589	236,328	+0.14(+1.51%)
Nov 04, 2002	9.540	9.641	9.425	9.446	291,997	-0.01(-0.14%)
Nov 01, 2002	9.330	9.500	9.254	9.460	753,626	+0.11(+1.20%)
Oct 31, 2002	9.425	9.513	9.256	9.347	479,485	-0.09(-0.95%)
Oct 30, 2002	9.254	9.475	9.254	9.437	282,544	+0.09(+0.98%)
Oct 29, 2002	9.387	9.404	9.214	9.345	508,369	-0.05(-0.55%)
Oct 28, 2002	9.597	9.597	9.368	9.397	443,247	-0.11(-1.14%)
Oct 25, 2002	9.292	9.528	9.281	9.505	704,260	+0.21(+2.27%)
Oct 24, 2002	9.486	9.492	9.290	9.294	315,105	-0.14(-1.45%)
Oct 23, 2002	9.376	9.488	9.269	9.431	649,116	-0.11(-1.14%)
Oct 22, 2002	9.540	9.595	9.443	9.540	1,177,443	-0.15(-1.57%)
Oct 21, 2002	9.616	9.707	9.496	9.692	985,754	+0.03(+0.28%)
Oct 18, 2002	9.616	9.738	9.582	9.665	863,913	+0.03(+0.32%)
Oct 17, 2002	9.745	9.749	9.616	9.635	753,626	+0.07(+0.70%)
Oct 16, 2002	9.564	9.671	9.456	9.568	896,474	+0.03(+0.34%)
Oct 15, 2002	9.540	9.578	9.450	9.536	1,163,263	+0.20(+2.12%)
Oct 14, 2002	9.178	9.368	9.140	9.338	668,023	+0.21(+2.25%)
Oct 11, 2002	9.161	9.233	9.037	9.132	627,059	+0.11(+1.22%)
Oct 10, 2002	8.892	9.073	8.797	9.022	423,816	+0.13(+1.46%)
Oct 09, 2002	8.902	8.968	8.835	8.892	2,085,996	-0.07(-0.76%)
Oct 08, 2002	8.873	9.054	8.803	8.961	192,739	+0.16(+1.84%)
Oct 07, 2002	8.797	8.995	8.780	8.799	218,998	+0.00(+0.00%)
Oct 04, 2002	9.083	9.083	8.753	8.799	456,377	-0.26(-2.92%)
Oct 03, 2002	9.121	9.214	8.997	9.064	68,745,448	+0.00(+0.00%)
Oct 02, 2002	9.224	9.271	9.029	9.064	192,739	-0.06(-0.63%)

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.