Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	7.775	8.016	7.582	7.620	191,238	-0.37(-4.59%)
Dec 30, 2002	8.026	8.151	7.514	7.987	103,953	-0.16(-2.01%)
Dec 27, 2002	8.393	8.393	7.678	8.151	75,273	+0.09(+1.08%)
Dec 26, 2002	8.393	8.403	8.036	8.065	55,600	-0.23(-2.79%)
Dec 24, 2002	7.823	8.403	7.823	8.296	80,450	+0.23(+2.87%)
Dec 23, 2002	7.485	8.132	7.186	8.065	67,715	+0.16(+2.08%)
Dec 20, 2002	7.485	8.180	7.186	7.900	253,672	+0.76(+10.69%)
Dec 19, 2002	8.007	8.016	6.857	7.137	757,083	-0.78(-9.88%)
Dec 18, 2002	8.615	8.750	7.726	7.920	337,436	-0.77(-8.89%)
Dec 17, 2002	8.963	9.156	8.654	8.692	131,702	-0.48(-5.26%)
Dec 16, 2002	9.368	9.417	8.943	9.175	76,930	-0.01(-0.11%)
Dec 13, 2002	9.504	9.513	8.982	9.185	115,964	-0.24(-2.56%)
Dec 12, 2002	9.619	9.716	8.799	9.426	144,748	-0.07(-0.71%)
Dec 11, 2002	10.34	10.36	9.175	9.494	456,714	-0.21(-2.19%)
Dec 10, 2002	8.885	9.793	8.451	9.706	315,071	+0.77(+8.65%)
Dec 09, 2002	9.417	9.417	8.828	8.934	109,338	-0.47(-5.03%)
Dec 06, 2002	9.224	9.494	8.789	9.407	171,358	+0.08(+0.83%)
Dec 05, 2002	9.658	9.716	9.282	9.330	163,903	-0.29(-3.01%)
Dec 04, 2002	9.272	10.09	8.760	9.619	484,359	+0.00(+0.00%)
Dec 03, 2002	10.31	10.31	9.426	9.619	196,415	-1.17(-10.83%)
Dec 02, 2002	11.31	11.59	10.44	10.79	217,226	-0.42(-3.71%)
Nov 29, 2002	10.76	11.49	10.74	11.20	246,838	+0.31(+2.85%)
Nov 27, 2002	10.14	11.01	9.668	10.89	364,460	+0.50(+4.82%)
Nov 26, 2002	10.27	10.53	10.02	10.39	112,858	+0.02(+0.19%)
Nov 25, 2002	10.44	10.60	10.19	10.37	124,661	-0.02(-0.19%)
Nov 22, 2002	10.19	10.62	9.890	10.39	124,144	+0.19(+1.89%)
Nov 21, 2002	10.51	10.87	9.755	10.20	531,676	-0.26(-2.49%)
Nov 20, 2002	9.610	10.53	9.214	10.46	221,885	+0.98(+10.28%)
Nov 19, 2002	9.609	9.657	9.475	9.484	42,140	-0.12(-1.21%)
Nov 18, 2002	9.600	9.677	9.339	9.600	126,525	+0.04(+0.40%)
Nov 15, 2002	9.368	9.591	8.934	9.562	118,967	+0.24(+2.59%)
Nov 14, 2002	9.562	9.697	8.982	9.320	143,506	-0.12(-1.24%)
Nov 13, 2002	9.533	9.842	9.417	9.437	430,725	+0.32(+3.51%)
Nov 12, 2002	8.692	9.127	8.644	9.117	165,663	+0.39(+4.42%)
Nov 11, 2002	8.857	8.857	8.354	8.731	56,118	+0.09(+1.01%)
Nov 08, 2002	8.673	8.789	8.306	8.644	75,687	+0.22(+2.64%)
Nov 07, 2002	8.739	8.760	8.325	8.422	139,882	-0.32(-3.65%)
Nov 06, 2002	8.885	8.885	8.451	8.741	121,969	-0.14(-1.63%)
Nov 05, 2002	8.692	9.262	8.451	8.885	209,668	-0.45(-4.85%)
Nov 04, 2002	9.755	9.958	8.982	9.338	345,098	-0.13(-1.33%)
Nov 01, 2002	8.837	9.755	8.837	9.464	319,109	+0.76(+8.76%)
Oct 31, 2002	8.441	8.914	8.238	8.702	254,915	+0.51(+6.25%)
Oct 30, 2002	7.398	8.383	7.388	8.190	227,580	+0.85(+11.58%)
Oct 29, 2002	7.118	7.340	6.761	7.340	112,647	+0.22(+3.12%)
Oct 28, 2002	7.099	7.244	7.021	7.118	119,484	+0.14(+2.08%)
Oct 25, 2002	6.857	7.060	6.857	6.973	91,115	+0.04(+0.56%)
Oct 24, 2002	6.761	7.050	6.761	6.935	94,428	+0.10(+1.41%)
Oct 23, 2002	6.741	6.857	6.577	6.838	69,086	+0.12(+1.72%)
Oct 22, 2002	6.906	7.244	6.664	6.722	53,323	-0.06(-0.85%)
Oct 21, 2002	6.761	6.799	6.519	6.780	65,437	-0.03(-0.43%)
Oct 18, 2002	6.645	6.857	6.616	6.809	60,104	+0.05(+0.71%)
Oct 17, 2002	6.935	6.935	6.616	6.761	45,567	+0.13(+1.89%)
Oct 16, 2002	6.848	6.857	6.616	6.635	107,681	-0.32(-4.58%)
Oct 15, 2002	6.896	7.070	6.819	6.954	166,878	+0.14(+1.98%)
Oct 14, 2002	6.374	6.906	6.374	6.819	197,590	+0.49(+7.79%)
Oct 11, 2002	5.891	6.056	5.872	6.326	99,361	+0.43(+7.38%)
Oct 10, 2002	5.795	5.891	5.640	5.891	107,992	+0.33(+5.90%)
Oct 09, 2002	6.229	6.229	5.515	5.563	69,475	-0.54(-8.86%)
Oct 08, 2002	5.940	6.172	5.805	6.104	68,491	+0.13(+2.10%)
Oct 07, 2002	5.785	6.017	5.698	5.978	51,148	+0.25(+4.38%)
Oct 04, 2002	6.123	6.123	5.727	5.727	83,867	-0.41(-6.61%)
Oct 03, 2002	6.056	6.133	5.805	6.133	86,869	+0.20(+3.42%)
Oct 02, 2002	6.036	6.210	5.795	5.930	125,386	-0.19(-3.15%)

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.