Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	3.330	3.391	3.327	3.377	99,235	+0.05(+1.49%)
Dec 30, 2002	3.330	3.348	3.320	3.327	32,230	+0.02(+0.57%)
Dec 27, 2002	3.304	3.337	3.304	3.308	31,806	-0.08(-2.43%)
Dec 26, 2002	3.358	3.398	3.351	3.391	53,434	+0.04(+1.34%)
Dec 24, 2002	3.339	3.348	3.325	3.346	27,565	-0.00(-0.07%)
Dec 23, 2002	3.377	3.384	3.348	3.348	66,581	-0.01(-0.42%)
Dec 20, 2002	3.348	3.363	3.315	3.363	22,900	+0.00(+0.07%)
Dec 19, 2002	3.332	3.360	3.289	3.360	54,706	+0.01(+0.35%)
Dec 18, 2002	3.301	3.348	3.282	3.348	44,528	+0.05(+1.43%)
Dec 17, 2002	3.301	3.301	3.233	3.301	63,612	+0.00(+0.00%)
Dec 16, 2002	3.275	3.301	3.242	3.301	87,785	+0.00(+0.07%)
Dec 13, 2002	3.297	3.299	3.221	3.299	44,952	+0.01(+0.29%)
Dec 12, 2002	3.264	3.289	3.254	3.289	33,078	+0.03(+0.79%)
Dec 11, 2002	3.223	3.264	3.207	3.264	28,837	+0.03(+0.87%)
Dec 10, 2002	3.249	3.252	3.233	3.235	58,523	-0.03(-1.01%)
Dec 09, 2002	3.299	3.299	3.266	3.268	49,617	-0.03(-0.86%)
Dec 06, 2002	3.268	3.297	3.266	3.297	64,884	+0.03(+0.87%)
Dec 05, 2002	3.297	3.299	3.268	3.268	28,837	-0.02(-0.65%)
Dec 04, 2002	3.280	3.289	3.280	3.289	44,104	+0.01(+0.36%)
Dec 03, 2002	3.292	3.292	3.268	3.278	24,172	-0.00(-0.07%)
Dec 02, 2002	3.266	3.297	3.266	3.280	64,884	+0.00(+0.07%)
Nov 29, 2002	3.289	3.289	3.266	3.278	6,361	+0.00(+0.00%)
Nov 27, 2002	3.266	3.282	3.245	3.278	47,073	+0.01(+0.36%)
Nov 26, 2002	3.254	3.275	3.242	3.266	47,921	-0.01(-0.29%)
Nov 25, 2002	3.240	3.275	3.240	3.275	92,874	+0.04(+1.24%)
Nov 22, 2002	3.240	3.240	3.172	3.235	64,036	+0.02(+0.51%)
Nov 21, 2002	3.233	3.242	3.202	3.219	53,858	+0.00(+0.00%)
Nov 20, 2002	3.228	3.238	3.207	3.219	25,869	+0.01(+0.37%)
Nov 19, 2002	3.176	3.207	3.148	3.207	112,806	+0.02(+0.59%)
Nov 18, 2002	3.242	3.249	3.136	3.188	59,371	-0.05(-1.67%)
Nov 15, 2002	3.230	3.273	3.207	3.242	45,801	+0.03(+0.88%)
Nov 14, 2002	3.242	3.242	3.195	3.214	27,141	-0.02(-0.58%)
Nov 13, 2002	3.261	3.268	3.230	3.233	30,534	-0.00(-0.15%)
Nov 12, 2002	3.278	3.278	3.230	3.238	36,471	-0.04(-1.22%)
Nov 11, 2002	3.289	3.294	3.230	3.278	44,952	+0.01(+0.22%)
Nov 08, 2002	3.223	3.280	3.223	3.271	32,230	+0.02(+0.73%)
Nov 07, 2002	3.254	3.292	3.230	3.247	72,942	+0.02(+0.51%)
Nov 06, 2002	3.183	3.230	3.141	3.230	63,188	+0.05(+1.48%)
Nov 05, 2002	3.235	3.245	3.172	3.183	55,555	-0.03(-0.95%)
Nov 04, 2002	3.268	3.268	3.214	3.214	41,136	-0.08(-2.36%)
Nov 01, 2002	3.242	3.294	3.219	3.292	123,832	+0.05(+1.68%)
Oct 31, 2002	3.240	3.254	3.202	3.238	5,640,326	-0.00(-0.07%)
Oct 30, 2002	3.226	3.240	3.216	3.240	44,952	+0.01(+0.37%)
Oct 29, 2002	3.146	3.264	3.146	3.228	81,424	+0.06(+1.86%)
Oct 28, 2002	3.122	3.169	3.122	3.169	50,890	+0.02(+0.75%)
Oct 25, 2002	3.101	3.146	3.065	3.146	55,979	+0.04(+1.14%)
Oct 24, 2002	3.068	3.110	3.068	3.110	59,371	+0.02(+0.76%)
Oct 23, 2002	3.002	3.087	2.997	3.087	105,173	+0.08(+2.59%)
Oct 22, 2002	3.068	3.068	2.971	3.009	261,236	-0.06(-1.92%)
Oct 21, 2002	3.172	3.172	3.065	3.068	155,639	-0.10(-3.06%)
Oct 18, 2002	3.172	3.172	3.146	3.164	42,408	-0.02(-0.67%)
Oct 17, 2002	3.230	3.230	3.162	3.186	159,455	-0.05(-1.46%)
Oct 16, 2002	3.219	3.254	3.212	3.233	83,968	+0.03(+0.88%)
Oct 15, 2002	3.337	3.337	3.103	3.205	264,628	-0.15(-4.36%)
Oct 14, 2002	3.447	3.447	3.351	3.351	89,481	-0.12(-3.46%)
Oct 11, 2002	3.424	3.471	3.403	3.471	48,769	+0.07(+2.08%)
Oct 10, 2002	3.400	3.417	3.393	3.400	86,089	+0.00(+0.00%)
Oct 09, 2002	3.490	3.513	3.400	3.400	52,162	-0.11(-3.22%)
Oct 08, 2002	3.424	3.516	3.400	3.513	100,083	+0.09(+2.69%)
Oct 07, 2002	3.454	3.454	3.421	3.421	40,712	-0.03(-0.96%)
Oct 04, 2002	3.492	3.492	3.454	3.454	28,413	-0.00(-0.07%)
Oct 03, 2002	3.476	3.478	3.457	3.457	36,047	-0.01(-0.27%)
Oct 02, 2002	3.480	3.495	3.457	3.466	29,261	-0.01(-0.34%)

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.