Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	4.524	4.528	4.314	4.521	146,456	+0.03(+0.67%)
Dec 30, 2002	4.507	4.564	4.407	4.491	64,093	-0.03(-0.74%)
Dec 27, 2002	4.507	4.554	4.477	4.524	73,976	+0.01(+0.30%)
Dec 26, 2002	4.584	4.614	4.491	4.511	100,632	-0.06(-1.39%)
Dec 24, 2002	4.447	4.574	4.417	4.574	63,494	+0.08(+1.78%)
Dec 23, 2002	4.407	4.494	4.407	4.494	41,331	+0.05(+1.20%)
Dec 20, 2002	4.391	4.501	4.377	4.441	59,900	+0.02(+0.38%)
Dec 19, 2002	4.347	4.424	4.257	4.424	77,570	+0.08(+1.77%)
Dec 18, 2002	4.374	4.374	4.307	4.347	67,687	+0.00(+0.08%)
Dec 17, 2002	4.107	4.377	4.107	4.344	183,893	+0.25(+6.20%)
Dec 16, 2002	4.124	4.174	4.057	4.090	43,427	-0.04(-0.89%)
Dec 13, 2002	4.157	4.190	4.100	4.127	53,610	-0.01(-0.24%)
Dec 12, 2002	4.257	4.321	4.124	4.137	50,316	-0.14(-3.28%)
Dec 11, 2002	4.257	4.344	4.257	4.277	87,753	+0.02(+0.47%)
Dec 10, 2002	4.124	4.257	4.114	4.257	58,103	+0.10(+2.41%)
Dec 09, 2002	4.010	4.174	4.010	4.157	54,509	+0.15(+3.75%)
Dec 06, 2002	3.973	4.177	3.943	4.007	176,106	+0.00(+0.08%)
Dec 05, 2002	3.950	4.003	3.940	4.003	30,848	-0.00(-0.08%)
Dec 04, 2002	4.010	4.057	3.957	4.007	105,723	-0.03(-0.74%)
Dec 03, 2002	3.920	4.070	3.917	4.037	18,569	+0.09(+2.20%)
Dec 02, 2002	3.870	4.007	3.870	3.950	82,362	+0.08(+2.07%)
Nov 29, 2002	3.896	3.896	3.840	3.870	22,762	-0.03(-0.69%)
Nov 27, 2002	3.870	3.900	3.860	3.896	76,372	-0.01(-0.17%)
Nov 26, 2002	3.906	3.927	3.846	3.903	78,768	-0.07(-1.76%)
Nov 25, 2002	4.190	4.207	3.940	3.973	109,916	-0.23(-5.48%)
Nov 22, 2002	4.224	4.290	4.194	4.204	104,525	-0.00(-0.08%)
Nov 21, 2002	4.207	4.257	4.207	4.207	86,855	+0.00(+0.00%)
Nov 20, 2002	4.207	4.264	4.190	4.207	77,570	+0.02(+0.40%)
Nov 19, 2002	4.207	4.207	4.007	4.190	136,273	-0.02(-0.40%)
Nov 18, 2002	4.224	4.247	4.110	4.207	141,963	-0.02(-0.40%)
Nov 15, 2002	4.270	4.270	4.174	4.224	18,269	-0.05(-1.09%)
Nov 14, 2002	4.090	4.270	4.073	4.270	45,823	+0.18(+4.41%)
Nov 13, 2002	4.040	4.103	3.977	4.090	57,803	+0.03(+0.74%)
Nov 12, 2002	3.940	4.060	3.923	4.060	76,372	+0.08(+2.10%)
Nov 11, 2002	4.007	4.007	3.957	3.977	58,702	-0.02(-0.58%)
Nov 08, 2002	3.806	4.007	3.806	4.000	76,372	+0.21(+5.55%)
Nov 07, 2002	3.556	3.790	3.526	3.790	74,875	+0.21(+5.88%)
Nov 06, 2002	3.556	3.606	3.556	3.579	44,026	-0.02(-0.65%)
Nov 05, 2002	3.589	3.603	3.556	3.603	51,214	+0.01(+0.37%)
Nov 04, 2002	3.556	3.593	3.543	3.589	44,625	+0.02(+0.47%)
Nov 01, 2002	3.539	3.573	3.526	3.573	14,675	+0.03(+0.94%)
Oct 31, 2002	3.539	3.573	3.539	3.539	17,970	+0.01(+0.38%)
Oct 30, 2002	3.573	3.573	3.472	3.526	54,509	-0.06(-1.68%)
Oct 29, 2002	3.606	3.606	3.489	3.586	47,920	-0.02(-0.56%)
Oct 28, 2002	3.539	3.639	3.506	3.606	58,702	+0.10(+2.76%)
Oct 25, 2002	3.539	3.556	3.472	3.509	30,848	+0.00(+0.10%)
Oct 24, 2002	3.439	3.506	3.422	3.506	32,645	+0.08(+2.44%)
Oct 23, 2002	3.422	3.426	3.406	3.422	41,031	-0.08(-2.38%)
Oct 22, 2002	3.689	3.689	3.472	3.506	107,520	-0.17(-4.55%)
Oct 21, 2002	3.643	3.673	3.639	3.673	39,534	+0.03(+0.92%)
Oct 18, 2002	3.593	3.669	3.593	3.639	42,828	+0.05(+1.30%)
Oct 17, 2002	3.589	3.606	3.539	3.593	94,342	+0.04(+1.03%)
Oct 16, 2002	3.489	3.556	3.439	3.556	60,499	+0.08(+2.40%)
Oct 15, 2002	3.422	3.573	3.422	3.472	41,930	+0.03(+0.97%)
Oct 14, 2002	3.476	3.506	3.406	3.439	33,843	-0.00(-0.10%)
Oct 11, 2002	3.472	3.509	3.406	3.442	509,152	+0.02(+0.68%)
Oct 10, 2002	3.489	3.509	3.376	3.419	76,672	-0.09(-2.48%)
Oct 09, 2002	3.472	3.536	3.426	3.506	988,354	+0.00(+0.00%)
Oct 08, 2002	3.506	3.536	3.472	3.506	98,535	+0.00(+0.00%)
Oct 07, 2002	3.489	3.539	3.459	3.506	38,635	+0.00(+0.00%)
Oct 04, 2002	3.523	3.569	3.506	3.506	27,853	-0.06(-1.69%)
Oct 03, 2002	3.536	3.573	3.489	3.566	13,477	+0.04(+1.23%)
Oct 02, 2002	3.556	3.556	3.523	3.523	8,086	-0.00(-0.09%)

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.