Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	9.821	9.927	9.821	9.927	77,566	+0.10(+1.01%)
Dec 30, 2002	9.892	9.892	9.608	9.828	58,809	-0.01(-0.14%)
Dec 27, 2002	9.814	9.927	9.629	9.842	61,912	-0.05(-0.50%)
Dec 26, 2002	9.856	9.998	9.856	9.892	42,026	+0.01(+0.14%)
Dec 24, 2002	9.778	9.892	9.771	9.877	35,962	+0.11(+1.09%)
Dec 23, 2002	9.466	9.771	9.459	9.771	169,235	+0.34(+3.61%)
Dec 20, 2002	9.346	9.580	9.346	9.431	63,745	+0.06(+0.61%)
Dec 19, 2002	9.289	9.416	9.260	9.374	31,449	+0.11(+1.23%)
Dec 18, 2002	9.445	9.459	9.218	9.260	88,707	-0.18(-1.95%)
Dec 17, 2002	9.182	9.502	9.182	9.445	99,849	+0.30(+3.26%)
Dec 16, 2002	9.147	9.147	9.019	9.147	65,719	+0.07(+0.78%)
Dec 13, 2002	9.097	9.147	9.019	9.076	43,437	-0.02(-0.23%)
Dec 12, 2002	9.076	9.204	9.076	9.097	51,052	+0.06(+0.63%)
Dec 11, 2002	9.076	9.147	9.041	9.041	30,462	-0.06(-0.62%)
Dec 10, 2002	9.147	9.182	9.041	9.097	70,796	-0.05(-0.54%)
Dec 09, 2002	9.218	9.260	9.005	9.147	52,886	-0.07(-0.77%)
Dec 06, 2002	8.970	9.218	8.963	9.218	128,196	+0.18(+1.96%)
Dec 05, 2002	9.289	9.324	9.005	9.041	78,271	-0.21(-2.30%)
Dec 04, 2002	9.218	9.395	9.218	9.253	68,399	+0.04(+0.38%)
Dec 03, 2002	9.268	9.296	9.182	9.218	43,155	-0.05(-0.54%)
Dec 02, 2002	9.218	9.409	9.218	9.268	37,513	+0.05(+0.54%)
Nov 29, 2002	9.253	9.275	9.218	9.218	18,897	-0.07(-0.76%)
Nov 27, 2002	9.239	9.289	9.239	9.289	65,296	+0.04(+0.38%)
Nov 26, 2002	9.289	9.289	9.218	9.253	35,257	-0.07(-0.76%)
Nov 25, 2002	9.303	9.324	9.253	9.324	22,846	+0.04(+0.38%)
Nov 22, 2002	9.310	9.317	9.218	9.289	153,440	-0.02(-0.23%)
Nov 21, 2002	9.275	9.324	9.225	9.310	28,629	+0.00(+0.00%)
Nov 20, 2002	9.218	9.310	9.161	9.310	71,502	+0.13(+1.39%)
Nov 19, 2002	9.218	9.303	9.168	9.182	18,474	-0.07(-0.77%)
Nov 18, 2002	9.360	9.466	9.147	9.253	47,386	-0.08(-0.84%)
Nov 15, 2002	9.282	9.438	9.253	9.331	44,001	+0.04(+0.46%)
Nov 14, 2002	9.232	9.289	9.154	9.289	37,654	+0.06(+0.69%)
Nov 13, 2002	9.218	9.289	9.182	9.225	13,961	-0.03(-0.31%)
Nov 12, 2002	9.147	9.275	9.147	9.253	14,526	+0.14(+1.56%)
Nov 11, 2002	9.289	9.289	9.090	9.112	35,821	-0.16(-1.68%)
Nov 08, 2002	9.268	9.310	9.225	9.268	9,731	+0.00(+0.00%)
Nov 07, 2002	9.289	9.324	9.225	9.268	35,116	-0.06(-0.61%)
Nov 06, 2002	9.239	9.324	9.232	9.324	24,539	+0.09(+1.00%)
Nov 05, 2002	9.182	9.310	9.182	9.232	63,040	+0.03(+0.31%)
Nov 04, 2002	9.147	9.324	9.147	9.204	53,309	+0.03(+0.31%)
Nov 01, 2002	9.289	9.324	9.147	9.175	55,001	-0.11(-1.22%)
Oct 31, 2002	9.395	9.438	9.218	9.289	20,590	-0.05(-0.53%)
Oct 30, 2002	9.182	9.402	9.182	9.338	34,975	+0.13(+1.39%)
Oct 29, 2002	9.076	9.211	8.934	9.211	25,244	-0.04(-0.46%)
Oct 28, 2002	9.289	9.360	9.239	9.253	41,039	-0.02(-0.23%)
Oct 25, 2002	9.076	9.289	8.970	9.275	26,936	+0.23(+2.59%)
Oct 24, 2002	8.899	9.112	8.885	9.041	28,488	+0.16(+1.84%)
Oct 23, 2002	8.792	8.899	8.743	8.878	37,090	+0.07(+0.81%)
Oct 22, 2002	8.615	8.892	8.083	8.807	76,861	+0.23(+2.64%)
Oct 21, 2002	8.509	8.651	8.452	8.580	10,436	+0.04(+0.41%)
Oct 18, 2002	8.686	8.750	8.544	8.544	27,077	-0.11(-1.23%)
Oct 17, 2002	8.651	8.722	8.615	8.651	23,834	+0.06(+0.66%)
Oct 16, 2002	8.743	8.757	8.594	8.594	50,206	-0.13(-1.46%)
Oct 15, 2002	8.644	8.800	8.629	8.722	2,637,256	+0.26(+3.02%)
Oct 14, 2002	8.473	8.544	8.438	8.466	11,564	+0.02(+0.25%)
Oct 11, 2002	8.402	8.615	8.402	8.445	30,885	+0.00(+0.00%)
Oct 10, 2002	8.076	8.473	8.034	8.445	54,719	+0.43(+5.40%)
Oct 09, 2002	8.473	8.594	8.012	8.012	67,130	-0.46(-5.44%)
Oct 08, 2002	8.509	8.509	8.190	8.473	49,501	-0.04(-0.42%)
Oct 07, 2002	8.863	8.863	8.410	8.509	38,078	-0.28(-3.23%)
Oct 04, 2002	8.828	8.878	8.651	8.792	49,924	+0.00(+0.00%)
Oct 03, 2002	8.913	8.970	8.722	8.792	36,385	-0.09(-0.96%)
Oct 02, 2002	8.899	9.012	8.835	8.878	38,501	+0.01(+0.16%)

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.