Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	8.359	8.577	8.359	8.395	79,138	+0.04(+0.43%)
Dec 30, 2002	8.341	8.486	8.341	8.359	109,746	+0.02(+0.22%)
Dec 27, 2002	8.649	8.649	8.341	8.341	76,105	-0.29(-3.36%)
Dec 26, 2002	8.631	8.664	8.595	8.631	21,783	-0.04(-0.46%)
Dec 24, 2002	8.649	8.704	8.649	8.671	15,717	+0.00(+0.04%)
Dec 23, 2002	8.504	8.758	8.501	8.667	67,281	+0.13(+1.49%)
Dec 20, 2002	8.613	8.642	8.377	8.540	225,007	-0.25(-2.89%)
Dec 19, 2002	8.852	8.929	8.704	8.794	43,291	-0.05(-0.61%)
Dec 18, 2002	8.885	9.103	8.823	8.849	69,487	-0.02(-0.20%)
Dec 17, 2002	8.849	8.907	8.831	8.867	28,953	+0.02(+0.21%)
Dec 16, 2002	8.671	8.849	8.649	8.849	56,803	+0.18(+2.05%)
Dec 13, 2002	8.794	8.849	8.671	8.671	36,398	-0.14(-1.60%)
Dec 12, 2002	8.667	8.863	8.559	8.812	86,308	+0.16(+1.89%)
Dec 11, 2002	8.686	8.686	8.577	8.649	46,600	+0.00(+0.00%)
Dec 10, 2002	8.649	8.740	8.635	8.649	53,770	+0.02(+0.21%)
Dec 09, 2002	8.649	8.667	8.486	8.631	126,842	-0.06(-0.71%)
Dec 06, 2002	8.722	8.776	8.540	8.693	130,151	-0.05(-0.54%)
Dec 05, 2002	8.722	8.776	8.667	8.740	87,135	+0.07(+0.84%)
Dec 04, 2002	8.667	8.736	8.631	8.667	68,660	-0.01(-0.17%)
Dec 03, 2002	8.722	8.849	8.649	8.682	65,627	-0.00(-0.04%)
Dec 02, 2002	8.631	8.718	8.559	8.686	87,411	+0.02(+0.21%)
Nov 29, 2002	8.812	8.816	8.628	8.667	79,138	-0.08(-0.91%)
Nov 27, 2002	8.649	8.903	8.573	8.747	117,191	+0.13(+1.56%)
Nov 26, 2002	8.758	8.776	8.493	8.613	194,124	-0.13(-1.49%)
Nov 25, 2002	9.175	9.175	8.704	8.744	217,011	-0.43(-4.70%)
Nov 22, 2002	9.157	9.248	9.124	9.175	110,849	+0.05(+0.60%)
Nov 21, 2002	9.157	9.262	9.103	9.121	75,554	-0.05(-0.59%)
Nov 20, 2002	9.320	9.335	9.168	9.175	80,793	-0.15(-1.56%)
Nov 19, 2002	9.393	9.429	9.320	9.320	60,112	-0.10(-1.08%)
Nov 18, 2002	9.465	9.752	9.411	9.422	149,453	-0.03(-0.35%)
Nov 15, 2002	9.610	9.647	9.436	9.454	65,351	-0.14(-1.44%)
Nov 14, 2002	9.719	9.864	9.592	9.592	77,208	-0.11(-1.12%)
Nov 13, 2002	9.574	9.788	9.487	9.701	62,042	+0.07(+0.75%)
Nov 12, 2002	9.610	9.755	9.574	9.628	39,707	+0.07(+0.76%)
Nov 11, 2002	9.574	9.679	9.465	9.556	31,986	+0.06(+0.65%)
Nov 08, 2002	9.469	9.560	9.436	9.494	59,560	+0.04(+0.38%)
Nov 07, 2002	9.628	9.817	9.433	9.458	97,889	-0.16(-1.66%)
Nov 06, 2002	9.429	9.792	9.375	9.618	82,723	+0.15(+1.61%)
Nov 05, 2002	9.610	9.610	9.364	9.465	59,836	-0.07(-0.76%)
Nov 04, 2002	9.784	9.784	9.483	9.538	80,241	-0.24(-2.41%)
Nov 01, 2002	9.755	9.792	9.610	9.774	113,055	+0.05(+0.56%)
Oct 31, 2002	9.719	9.846	9.701	9.719	171,513	-0.03(-0.30%)
Oct 30, 2002	9.683	9.781	9.610	9.748	133,460	+0.07(+0.67%)
Oct 29, 2002	9.393	9.683	9.335	9.683	64,248	+0.29(+3.09%)
Oct 28, 2002	9.404	9.491	9.302	9.393	56,803	-0.04(-0.38%)
Oct 25, 2002	9.313	9.429	9.211	9.429	29,780	+0.15(+1.56%)
Oct 24, 2002	9.211	9.338	9.157	9.284	854,809	+0.11(+1.19%)
Oct 23, 2002	9.139	9.193	8.994	9.175	71,417	+0.04(+0.40%)
Oct 22, 2002	9.230	9.230	9.103	9.139	28,953	-0.03(-0.28%)
Oct 21, 2002	9.066	9.211	9.048	9.164	33,089	+0.06(+0.68%)
Oct 18, 2002	9.103	9.211	8.994	9.103	36,949	-0.07(-0.75%)
Oct 17, 2002	9.066	9.172	8.976	9.172	43,291	+0.16(+1.77%)
Oct 16, 2002	8.994	9.063	8.903	9.012	44,946	-0.02(-0.24%)
Oct 15, 2002	8.885	9.084	8.885	9.034	52,943	+0.08(+0.85%)
Oct 14, 2002	9.113	9.113	8.900	8.958	44,119	-0.16(-1.71%)
Oct 11, 2002	9.266	9.284	9.113	9.113	62,869	-0.08(-0.87%)
Oct 10, 2002	8.812	9.230	8.740	9.193	61,491	+0.34(+3.85%)
Oct 09, 2002	9.103	9.103	8.704	8.852	150,556	-0.32(-3.52%)
Oct 08, 2002	9.139	9.320	9.066	9.175	105,886	+0.10(+1.12%)
Oct 07, 2002	9.356	9.393	9.066	9.074	46,876	-0.24(-2.61%)
Oct 04, 2002	9.429	9.502	9.313	9.317	62,042	-0.08(-0.81%)
Oct 03, 2002	9.502	9.647	9.313	9.393	86,308	-0.13(-1.37%)
Oct 02, 2002	9.701	9.792	9.520	9.523	49,358	-0.20(-2.01%)

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.