Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	4.480	4.559	4.451	4.555	1,185,806	+0.07(+1.48%)
Dec 30, 2002	4.420	4.496	4.414	4.488	797,538	+0.07(+1.55%)
Dec 27, 2002	4.461	4.469	4.398	4.420	821,100	-0.04(-1.01%)
Dec 26, 2002	4.473	4.529	4.447	4.465	671,018	-0.01(-0.13%)
Dec 24, 2002	4.461	4.486	4.441	4.471	274,554	+0.02(+0.48%)
Dec 23, 2002	4.422	4.453	4.400	4.449	915,350	-0.02(-0.52%)
Dec 20, 2002	4.459	4.477	4.412	4.473	1,154,048	+0.07(+1.55%)
Dec 19, 2002	4.336	4.432	4.336	4.404	794,977	+0.04(+0.89%)
Dec 18, 2002	4.371	4.400	4.342	4.365	590,086	-0.04(-0.80%)
Dec 17, 2002	4.422	4.455	4.359	4.400	1,060,823	-0.04(-0.92%)
Dec 16, 2002	4.375	4.441	4.365	4.441	919,960	+0.07(+1.52%)
Dec 13, 2002	4.477	4.477	4.352	4.375	948,133	-0.03(-0.75%)
Dec 12, 2002	4.477	4.477	4.400	4.408	997,819	-0.02(-0.44%)
Dec 11, 2002	4.465	4.465	4.396	4.428	1,475,727	+0.02(+0.49%)
Dec 10, 2002	4.412	4.436	4.357	4.406	1,152,512	+0.04(+0.85%)
Dec 09, 2002	4.373	4.391	4.332	4.369	944,547	-0.01(-0.18%)
Dec 06, 2002	4.393	4.428	4.324	4.377	1,105,387	+0.02(+0.45%)
Dec 05, 2002	4.422	4.422	4.285	4.357	852,858	-0.03(-0.71%)
Dec 04, 2002	4.346	4.414	4.334	4.389	999,868	+0.04(+0.85%)
Dec 03, 2002	4.322	4.404	4.322	4.352	1,524,901	+0.02(+0.54%)
Dec 02, 2002	4.383	4.393	4.207	4.328	1,827,628	-0.04(-0.81%)
Nov 29, 2002	4.373	4.395	4.311	4.363	640,796	-0.03(-0.75%)
Nov 27, 2002	4.432	4.441	4.291	4.396	1,363,037	+0.01(+0.31%)
Nov 26, 2002	4.432	4.432	4.291	4.383	1,501,851	-0.06(-1.32%)
Nov 25, 2002	4.469	4.480	4.381	4.441	681,262	-0.03(-0.61%)
Nov 22, 2002	4.451	4.510	4.441	4.469	944,035	-0.01(-0.13%)
Nov 21, 2002	4.492	4.527	4.422	4.475	1,155,585	-0.02(-0.35%)
Nov 20, 2002	4.539	4.547	4.457	4.490	630,552	-0.02(-0.48%)
Nov 19, 2002	4.490	4.560	4.482	4.512	907,155	+0.03(+0.65%)
Nov 18, 2002	4.549	4.549	4.402	4.482	1,735,427	-0.02(-0.48%)
Nov 15, 2002	4.422	4.516	4.422	4.504	1,567,928	+0.05(+1.18%)
Nov 14, 2002	4.295	4.461	4.266	4.451	3,455,999	+0.19(+4.40%)
Nov 13, 2002	4.363	4.402	4.219	4.264	3,852,976	-0.15(-3.32%)
Nov 12, 2002	4.490	4.525	4.395	4.410	1,438,335	-0.06(-1.40%)
Nov 11, 2002	4.519	4.560	4.461	4.473	1,255,469	-0.05(-1.04%)
Nov 08, 2002	4.531	4.666	4.516	4.519	1,077,214	-0.06(-1.32%)
Nov 07, 2002	4.568	4.666	4.560	4.580	2,039,178	-0.04(-0.76%)
Nov 06, 2002	4.662	4.676	4.605	4.615	879,494	-0.04(-0.76%)
Nov 05, 2002	4.646	4.682	4.607	4.650	1,283,130	+0.00(+0.08%)
Nov 04, 2002	4.764	4.764	4.598	4.646	1,238,566	-0.08(-1.61%)
Nov 01, 2002	4.705	4.742	4.687	4.723	1,203,222	-0.00(-0.04%)
Oct 31, 2002	4.734	4.777	4.695	4.724	1,202,198	-0.01(-0.29%)
Oct 30, 2002	4.773	4.779	4.695	4.738	1,017,796	-0.01(-0.12%)
Oct 29, 2002	4.695	4.771	4.654	4.744	789,854	+0.04(+0.87%)
Oct 28, 2002	4.803	4.824	4.695	4.703	830,320	-0.17(-3.45%)
Oct 25, 2002	4.734	4.875	4.724	4.871	680,750	+0.12(+2.51%)
Oct 24, 2002	4.783	4.799	4.734	4.752	677,677	-0.04(-0.82%)
Oct 23, 2002	4.791	4.793	4.676	4.791	676,652	+0.00(+0.00%)
Oct 22, 2002	4.844	4.844	4.746	4.791	606,989	-0.06(-1.21%)
Oct 21, 2002	4.773	4.861	4.750	4.849	815,466	+0.06(+1.18%)
Oct 18, 2002	4.691	4.803	4.670	4.793	836,979	+0.09(+1.91%)
Oct 17, 2002	4.724	4.724	4.656	4.703	1,207,320	+0.06(+1.30%)
Oct 16, 2002	4.666	4.715	4.601	4.642	1,030,601	-0.09(-1.94%)
Oct 15, 2002	4.715	4.740	4.680	4.734	844,663	+0.10(+2.11%)
Oct 14, 2002	4.574	4.676	4.559	4.637	1,071,067	+0.06(+1.37%)
Oct 11, 2002	4.666	4.666	4.539	4.574	1,639,128	+0.07(+1.65%)
Oct 10, 2002	4.373	4.551	4.336	4.500	1,903,437	+0.14(+3.32%)
Oct 09, 2002	4.418	4.422	4.326	4.355	1,485,460	-0.06(-1.41%)
Oct 08, 2002	4.344	4.441	4.297	4.418	1,144,316	+0.07(+1.71%)
Oct 07, 2002	4.350	4.412	4.324	4.344	1,472,142	-0.01(-0.22%)
Oct 04, 2002	4.344	4.393	4.314	4.354	727,363	+0.00(+0.00%)
Oct 03, 2002	4.471	4.471	4.311	4.354	1,155,585	+0.03(+0.59%)
Oct 02, 2002	4.393	4.412	4.301	4.328	919,960	-0.11(-2.38%)

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.