Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2002	4.622	4.658	4.517	4.591	4,713,521	+0.19(+4.34%)
Dec 27, 2002	4.432	4.453	4.398	4.400	1,339,109	-0.04(-0.97%)
Dec 26, 2002	4.427	4.466	4.422	4.443	1,249,120	+0.03(+0.70%)
Dec 24, 2002	4.414	4.441	4.401	4.412	356,381	-0.00(-0.05%)
Dec 23, 2002	4.392	4.441	4.356	4.414	1,316,043	-0.01(-0.28%)
Dec 20, 2002	4.340	4.426	4.334	4.426	3,698,631	+0.09(+2.18%)
Dec 19, 2002	4.335	4.427	4.320	4.332	2,687,639	+0.01(+0.12%)
Dec 18, 2002	4.327	4.359	4.315	4.327	1,625,968	-0.01(-0.26%)
Dec 17, 2002	4.347	4.364	4.294	4.338	1,415,778	-0.01(-0.21%)
Dec 16, 2002	4.300	4.347	4.267	4.347	1,951,161	+0.06(+1.51%)
Dec 13, 2002	4.315	4.339	4.278	4.283	1,612,973	-0.06(-1.32%)
Dec 12, 2002	4.331	4.425	4.295	4.340	2,120,743	+0.01(+0.19%)
Dec 11, 2002	4.181	4.339	4.147	4.332	2,931,940	+0.15(+3.61%)
Dec 10, 2002	4.092	4.200	4.090	4.181	1,595,430	+0.07(+1.82%)
Dec 09, 2002	4.129	4.156	4.102	4.106	1,672,749	-0.03(-0.65%)
Dec 06, 2002	4.085	4.156	4.064	4.133	1,335,860	+0.05(+1.18%)
Dec 05, 2002	4.133	4.134	4.055	4.085	1,270,886	-0.03(-0.80%)
Dec 04, 2002	4.106	4.166	4.104	4.118	1,816,341	-0.01(-0.12%)
Dec 03, 2002	4.116	4.166	4.084	4.123	2,134,712	-0.00(-0.07%)
Dec 02, 2002	4.181	4.189	4.089	4.126	2,023,932	-0.03(-0.67%)
Nov 29, 2002	4.104	4.169	4.098	4.153	840,435	+0.07(+1.71%)
Nov 27, 2002	4.028	4.104	4.026	4.084	1,441,117	+0.06(+1.43%)
Nov 26, 2002	4.120	4.120	4.026	4.026	1,840,706	-0.11(-2.56%)
Nov 25, 2002	4.123	4.146	4.063	4.132	1,875,792	+0.03(+0.78%)
Nov 22, 2002	4.104	4.150	4.027	4.100	1,561,319	+0.01(+0.13%)
Nov 21, 2002	4.050	4.125	4.050	4.095	1,383,616	+0.05(+1.32%)
Nov 20, 2002	3.991	4.059	3.930	4.042	1,924,197	+0.03(+0.84%)
Nov 19, 2002	3.973	4.040	3.923	4.008	1,969,354	+0.06(+1.43%)
Nov 18, 2002	4.063	4.064	3.949	3.951	2,345,877	-0.12(-2.90%)
Nov 15, 2002	3.971	4.081	3.971	4.069	1,854,026	+0.07(+1.82%)
Nov 14, 2002	3.971	4.032	3.955	3.996	2,205,534	+0.11(+2.77%)
Nov 13, 2002	3.976	4.027	3.848	3.889	3,598,246	-0.08(-2.12%)
Nov 12, 2002	4.130	4.173	3.959	3.973	4,035,844	-0.15(-3.75%)
Nov 11, 2002	4.181	4.222	4.124	4.128	1,436,244	-0.07(-1.76%)
Nov 08, 2002	4.222	4.309	4.136	4.202	2,368,618	-0.02(-0.46%)
Nov 07, 2002	4.463	4.464	4.186	4.221	2,966,052	-0.29(-6.50%)
Nov 06, 2002	4.474	4.525	4.435	4.515	1,739,022	+0.06(+1.43%)
Nov 05, 2002	4.451	4.481	4.422	4.451	1,401,808	+0.01(+0.19%)
Nov 04, 2002	4.510	4.563	4.438	4.443	1,405,057	-0.04(-0.80%)
Nov 01, 2002	4.350	4.493	4.330	4.479	1,092,858	+0.05(+1.18%)
Oct 31, 2002	4.417	4.473	4.393	4.426	907,683	+0.01(+0.21%)
Oct 30, 2002	4.363	4.440	4.330	4.417	1,365,748	+0.01(+0.30%)
Oct 29, 2002	4.381	4.414	4.299	4.404	1,336,510	-0.02(-0.46%)
Oct 28, 2002	4.549	4.586	4.412	4.424	227,408	-0.09(-1.98%)
Oct 25, 2002	4.398	4.533	4.352	4.514	1,090,259	+0.09(+2.04%)
Oct 24, 2002	4.510	4.586	4.416	4.423	1,421,300	-0.10(-2.22%)
Oct 23, 2002	4.520	4.556	4.433	4.524	1,417,402	-0.05(-1.03%)
Oct 22, 2002	4.576	4.621	4.551	4.571	824,516	-0.07(-1.50%)
Oct 21, 2002	4.569	4.681	4.486	4.641	1,424,224	+0.07(+1.60%)
Oct 18, 2002	4.658	4.679	4.545	4.568	2,126,591	-0.07(-1.57%)
Oct 17, 2002	4.643	4.697	4.618	4.641	1,351,454	+0.10(+2.19%)
Oct 16, 2002	4.616	4.689	4.511	4.541	1,055,498	-0.07(-1.62%)
Oct 15, 2002	4.431	4.616	4.393	4.616	1,415,778	+0.29(+6.66%)
Oct 14, 2002	4.392	4.412	4.315	4.328	1,474,904	-0.07(-1.68%)
Oct 11, 2002	4.248	4.436	4.248	4.402	389,842	+0.20(+4.71%)
Oct 10, 2002	3.920	4.212	3.920	4.204	3,110,293	+0.28(+7.20%)
Oct 09, 2002	4.053	4.054	3.898	3.922	2,281,878	-0.15(-3.73%)
Oct 08, 2002	4.032	4.145	3.992	4.073	3,366,615	+0.02(+0.51%)
Oct 07, 2002	4.068	4.143	4.032	4.053	2,717,202	-0.02(-0.38%)
Oct 04, 2002	4.361	4.397	4.053	4.068	4,155,071	-0.24(-5.57%)
Oct 03, 2002	4.359	4.433	4.289	4.308	2,364,070	-0.10(-2.26%)
Oct 02, 2002	4.559	4.575	4.392	4.408	2,216,254	-0.19(-4.06%)

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.