Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	9.111	9.111	9.030	9.096	48,599	+0.13(+1.40%)
Dec 30, 2002	9.096	9.096	8.970	8.970	83,024	+0.01(+0.12%)
Dec 27, 2002	9.055	9.055	8.948	8.960	27,674	-0.10(-1.10%)
Dec 26, 2002	9.037	9.064	9.037	9.059	10,799	+0.03(+0.28%)
Dec 24, 2002	9.047	9.047	9.034	9.034	2,699	-0.05(-0.54%)
Dec 23, 2002	9.074	9.126	9.031	9.083	45,224	+0.04(+0.43%)
Dec 20, 2002	9.111	9.111	8.999	9.045	73,574	-0.03(-0.33%)
Dec 19, 2002	9.089	9.096	9.047	9.074	39,149	-0.29(-3.13%)
Dec 18, 2002	9.178	9.397	9.178	9.367	758,693	+0.24(+2.68%)
Dec 17, 2002	9.330	9.330	9.067	9.123	90,449	-0.28(-2.93%)
Dec 16, 2002	9.245	9.407	9.221	9.399	118,124	+0.30(+3.32%)
Dec 13, 2002	9.245	9.245	9.096	9.096	85,724	+0.00(+0.02%)
Dec 12, 2002	9.037	9.095	9.027	9.095	24,974	+0.16(+1.84%)
Dec 11, 2002	8.889	8.930	8.852	8.930	26,324	+0.12(+1.40%)
Dec 10, 2002	8.845	8.845	8.800	8.807	33,749	-0.07(-0.75%)
Dec 09, 2002	8.805	8.880	8.787	8.874	54,674	+0.02(+0.25%)
Dec 06, 2002	8.830	8.852	8.815	8.852	11,474	+0.10(+1.10%)
Dec 05, 2002	8.753	8.756	8.733	8.756	15,524	+0.00(+0.05%)
Dec 04, 2002	8.779	8.852	8.751	8.751	241,647	+0.12(+1.44%)
Dec 03, 2002	8.711	8.711	8.615	8.627	33,749	-0.25(-2.79%)
Dec 02, 2002	8.778	8.874	8.778	8.874	118,124	+0.15(+1.70%)
Nov 29, 2002	8.730	8.730	8.726	8.726	1,349	+0.14(+1.64%)
Nov 27, 2002	8.613	8.622	8.575	8.585	13,499	-0.05(-0.60%)
Nov 26, 2002	8.652	8.652	8.637	8.637	8,774	+0.02(+0.24%)
Nov 25, 2002	8.741	8.741	8.606	8.616	36,449	-0.43(-4.70%)
Nov 22, 2002	9.037	9.082	9.022	9.042	47,249	+0.00(+0.05%)
Nov 21, 2002	9.022	9.043	8.993	9.037	60,749	+0.30(+3.48%)
Nov 20, 2002	8.733	8.741	8.714	8.733	3,374	-0.13(-1.42%)
Nov 19, 2002	8.822	8.867	8.809	8.859	19,574	+0.31(+3.64%)
Nov 18, 2002	8.615	8.621	8.548	8.548	182,248	-0.22(-2.53%)
Nov 15, 2002	8.726	8.770	8.726	8.770	5,399	-0.01(-0.15%)
Nov 14, 2002	8.807	8.886	8.778	8.784	35,099	+0.14(+1.65%)
Nov 13, 2002	8.689	8.689	8.642	8.642	184,273	+0.15(+1.71%)
Nov 12, 2002	8.393	8.496	8.370	8.496	31,049	+0.07(+0.88%)
Nov 11, 2002	8.433	8.467	8.415	8.422	13,499	-0.07(-0.79%)
Nov 08, 2002	8.504	8.504	8.482	8.489	62,099	-0.02(-0.26%)
Nov 07, 2002	8.587	8.627	8.489	8.511	22,949	-0.05(-0.59%)
Nov 06, 2002	8.450	8.562	8.407	8.562	57,374	-0.08(-0.87%)
Nov 05, 2002	8.593	8.682	8.593	8.637	75,599	-0.10(-1.10%)
Nov 04, 2002	8.726	8.733	8.693	8.733	186,973	-0.10(-1.09%)
Nov 01, 2002	8.637	8.887	8.637	8.830	171,448	-0.18(-1.97%)
Oct 31, 2002	8.970	9.022	8.859	9.007	99,224	-0.05(-0.56%)
Oct 30, 2002	8.889	9.082	8.889	9.058	93,824	-0.11(-1.18%)
Oct 29, 2002	9.067	9.170	9.067	9.166	35,774	-0.11(-1.17%)
Oct 28, 2002	9.133	9.282	9.133	9.274	30,374	+0.26(+2.86%)
Oct 25, 2002	9.007	9.018	9.007	9.016	8,099	+0.04(+0.43%)
Oct 24, 2002	9.096	9.096	8.978	8.978	37,799	-0.10(-1.06%)
Oct 23, 2002	9.043	9.111	9.043	9.074	67,499	-0.09(-0.97%)
Oct 22, 2002	9.178	9.230	9.111	9.163	32,399	+0.24(+2.66%)
Oct 21, 2002	8.830	9.096	8.815	8.926	143,098	-0.22(-2.43%)
Oct 18, 2002	8.850	9.222	8.719	9.148	483,970	-0.04(-0.48%)
Oct 17, 2002	9.096	9.200	9.096	9.193	9,449	+0.16(+1.72%)
Oct 16, 2002	8.985	9.082	8.966	9.037	224,098	-0.07(-0.73%)
Oct 15, 2002	9.104	9.104	9.104	9.104	0	+0.00(+0.00%)
Oct 14, 2002	9.126	9.126	9.082	9.104	22,949	-0.25(-2.63%)
Oct 11, 2002	9.096	9.356	9.050	9.350	61,424	+0.34(+3.80%)
Oct 10, 2002	8.876	9.007	8.874	9.007	23,624	+0.08(+0.95%)
Oct 09, 2002	8.800	8.923	8.800	8.923	13,499	+0.23(+2.61%)
Oct 08, 2002	8.877	8.877	8.696	8.696	30,374	-0.18(-2.00%)
Oct 07, 2002	8.948	8.956	8.867	8.874	45,224	-0.33(-3.54%)
Oct 04, 2002	9.319	9.319	9.200	9.200	18,899	-0.27(-2.83%)
Oct 03, 2002	9.363	9.570	9.363	9.468	53,999	+0.35(+3.87%)
Oct 02, 2002	9.053	9.117	9.053	9.116	16,199	+0.21(+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.