Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2002	4.626	4.662	4.521	4.594	4,709,529	+0.19(+4.34%)
Dec 27, 2002	4.435	4.457	4.401	4.403	1,337,975	-0.04(-0.97%)
Dec 26, 2002	4.431	4.470	4.426	4.447	1,248,062	+0.03(+0.70%)
Dec 24, 2002	4.418	4.445	4.404	4.416	356,079	-0.00(-0.05%)
Dec 23, 2002	4.395	4.445	4.359	4.418	1,314,929	-0.01(-0.28%)
Dec 20, 2002	4.344	4.430	4.338	4.430	3,695,499	+0.09(+2.18%)
Dec 19, 2002	4.339	4.431	4.323	4.336	2,685,363	+0.01(+0.12%)
Dec 18, 2002	4.331	4.362	4.318	4.331	1,624,591	-0.01(-0.26%)
Dec 17, 2002	4.351	4.368	4.298	4.342	1,414,579	-0.01(-0.21%)
Dec 16, 2002	4.304	4.351	4.271	4.351	1,949,509	+0.06(+1.51%)
Dec 13, 2002	4.318	4.343	4.281	4.286	1,611,607	-0.06(-1.32%)
Dec 12, 2002	4.335	4.429	4.299	4.344	2,118,947	+0.01(+0.19%)
Dec 11, 2002	4.185	4.343	4.151	4.336	2,929,457	+0.15(+3.61%)
Dec 10, 2002	4.095	4.203	4.093	4.185	1,594,079	+0.07(+1.82%)
Dec 09, 2002	4.132	4.159	4.106	4.110	1,671,332	-0.03(-0.65%)
Dec 06, 2002	4.088	4.159	4.068	4.136	1,334,729	+0.05(+1.18%)
Dec 05, 2002	4.136	4.137	4.058	4.088	1,269,810	-0.03(-0.80%)
Dec 04, 2002	4.110	4.169	4.108	4.121	1,814,803	-0.01(-0.12%)
Dec 03, 2002	4.119	4.169	4.087	4.126	2,132,905	-0.00(-0.07%)
Dec 02, 2002	4.185	4.193	4.092	4.129	2,022,218	-0.03(-0.67%)
Nov 29, 2002	4.108	4.172	4.102	4.157	839,723	+0.07(+1.71%)
Nov 27, 2002	4.032	4.108	4.030	4.087	1,439,897	+0.06(+1.43%)
Nov 26, 2002	4.123	4.123	4.030	4.030	1,839,147	-0.11(-2.56%)
Nov 25, 2002	4.126	4.150	4.067	4.135	1,874,203	+0.03(+0.78%)
Nov 22, 2002	4.108	4.154	4.031	4.104	1,559,997	+0.01(+0.13%)
Nov 21, 2002	4.053	4.128	4.053	4.098	1,382,444	+0.05(+1.32%)
Nov 20, 2002	3.995	4.063	3.933	4.045	1,922,568	+0.03(+0.84%)
Nov 19, 2002	3.976	4.043	3.926	4.011	1,967,686	+0.06(+1.43%)
Nov 18, 2002	4.067	4.068	3.953	3.955	2,343,890	-0.12(-2.90%)
Nov 15, 2002	3.974	4.084	3.974	4.073	1,852,456	+0.07(+1.82%)
Nov 14, 2002	3.974	4.036	3.959	4.000	2,203,666	+0.11(+2.77%)
Nov 13, 2002	3.979	4.031	3.851	3.892	3,595,199	-0.08(-2.12%)
Nov 12, 2002	4.133	4.177	3.962	3.976	4,032,427	-0.16(-3.75%)
Nov 11, 2002	4.185	4.226	4.127	4.131	1,435,028	-0.07(-1.76%)
Nov 08, 2002	4.226	4.313	4.140	4.205	2,366,612	-0.02(-0.46%)
Nov 07, 2002	4.467	4.468	4.190	4.225	2,963,540	-0.29(-6.50%)
Nov 06, 2002	4.477	4.529	4.438	4.518	1,737,549	+0.06(+1.43%)
Nov 05, 2002	4.455	4.485	4.426	4.455	1,400,621	+0.01(+0.19%)
Nov 04, 2002	4.513	4.567	4.441	4.447	1,403,867	-0.04(-0.80%)
Nov 01, 2002	4.354	4.497	4.334	4.483	1,091,933	+0.05(+1.18%)
Oct 31, 2002	4.421	4.476	4.396	4.430	906,914	+0.01(+0.21%)
Oct 30, 2002	4.366	4.443	4.334	4.421	1,364,591	+0.01(+0.30%)
Oct 29, 2002	4.385	4.418	4.303	4.408	1,335,378	-0.02(-0.46%)
Oct 28, 2002	4.552	4.590	4.416	4.428	227,215	-0.09(-1.98%)
Oct 25, 2002	4.401	4.537	4.355	4.517	1,089,336	+0.09(+2.04%)
Oct 24, 2002	4.513	4.590	4.420	4.427	1,420,097	-0.10(-2.22%)
Oct 23, 2002	4.524	4.560	4.436	4.528	1,416,202	-0.05(-1.03%)
Oct 22, 2002	4.580	4.625	4.554	4.575	823,818	-0.07(-1.50%)
Oct 21, 2002	4.573	4.685	4.490	4.645	1,423,018	+0.07(+1.59%)
Oct 18, 2002	4.662	4.683	4.549	4.572	2,124,790	-0.07(-1.57%)
Oct 17, 2002	4.647	4.701	4.622	4.645	1,350,309	+0.10(+2.19%)
Oct 16, 2002	4.620	4.693	4.514	4.545	1,054,604	-0.07(-1.62%)
Oct 15, 2002	4.434	4.620	4.396	4.620	1,414,579	+0.29(+6.66%)
Oct 14, 2002	4.395	4.416	4.318	4.332	1,473,655	-0.07(-1.68%)
Oct 11, 2002	4.251	4.439	4.251	4.406	389,512	+0.20(+4.71%)
Oct 10, 2002	3.923	4.216	3.923	4.207	3,107,659	+0.28(+7.20%)
Oct 09, 2002	4.056	4.057	3.901	3.925	2,279,946	-0.15(-3.73%)
Oct 08, 2002	4.036	4.149	3.996	4.077	3,363,764	+0.02(+0.51%)
Oct 07, 2002	4.072	4.147	4.036	4.056	2,714,901	-0.02(-0.38%)
Oct 04, 2002	4.364	4.400	4.056	4.072	4,151,553	-0.24(-5.57%)
Oct 03, 2002	4.362	4.436	4.293	4.312	2,362,068	-0.10(-2.26%)
Oct 02, 2002	4.563	4.579	4.395	4.412	2,214,378	-0.19(-4.06%)

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.