Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	2.901	2.911	2.863	2.890	831,813	-0.01(-0.39%)
Dec 30, 2002	2.885	2.907	2.850	2.901	706,866	+0.03(+1.06%)
Dec 27, 2002	2.897	2.913	2.871	2.871	398,007	-0.03(-0.89%)
Dec 26, 2002	2.857	2.898	2.857	2.897	701,250	+0.05(+1.77%)
Dec 24, 2002	2.861	2.868	2.842	2.846	253,404	-0.02(-0.76%)
Dec 23, 2002	2.863	2.873	2.816	2.868	845,852	+0.01(+0.27%)
Dec 20, 2002	2.875	2.892	2.840	2.861	2,233,612	+0.01(+0.43%)
Dec 19, 2002	2.868	2.906	2.823	2.848	668,258	-0.02(-0.76%)
Dec 18, 2002	2.823	2.881	2.792	2.870	740,559	+0.04(+1.41%)
Dec 17, 2002	2.859	2.859	2.814	2.830	785,484	-0.04(-1.49%)
Dec 16, 2002	2.882	2.900	2.840	2.873	664,748	-0.01(-0.23%)
Dec 13, 2002	2.832	2.894	2.830	2.880	674,576	+0.05(+1.74%)
Dec 12, 2002	2.830	2.849	2.798	2.830	464,692	-0.01(-0.20%)
Dec 11, 2002	2.849	2.870	2.825	2.836	673,172	-0.01(-0.30%)
Dec 10, 2002	2.835	2.851	2.805	2.844	971,502	+0.06(+2.04%)
Dec 09, 2002	2.802	2.805	2.768	2.787	1,069,775	-0.02(-0.84%)
Dec 06, 2002	2.815	2.846	2.797	2.811	1,081,708	-0.02(-0.64%)
Dec 05, 2002	2.849	2.857	2.802	2.829	1,045,207	-0.02(-0.63%)
Dec 04, 2002	2.829	2.851	2.792	2.847	1,823,672	+0.03(+0.98%)
Dec 03, 2002	2.833	2.862	2.811	2.820	1,573,075	-0.00(-0.13%)
Dec 02, 2002	2.862	2.867	2.802	2.824	832,515	-0.04(-1.29%)
Nov 29, 2002	2.878	2.878	2.844	2.861	364,313	-0.00(-0.13%)
Nov 27, 2002	2.939	2.939	2.832	2.864	1,958,447	-0.02(-0.79%)
Nov 26, 2002	2.980	2.987	2.867	2.887	1,197,530	-0.10(-3.28%)
Nov 25, 2002	3.039	3.063	2.985	2.985	1,278,255	-0.08(-2.72%)
Nov 22, 2002	2.977	3.072	2.977	3.069	1,047,312	+0.09(+3.13%)
Nov 21, 2002	2.974	3.006	2.928	2.976	844,448	+0.00(+0.10%)
Nov 20, 2002	2.992	2.999	2.961	2.973	685,105	-0.02(-0.63%)
Nov 19, 2002	2.982	3.011	2.950	2.992	1,036,783	+0.01(+0.32%)
Nov 18, 2002	2.992	2.992	2.944	2.982	669,662	-0.01(-0.25%)
Nov 15, 2002	2.967	2.992	2.935	2.990	1,257,898	+0.02(+0.77%)
Nov 14, 2002	2.873	2.968	2.872	2.967	924,471	+0.10(+3.44%)
Nov 13, 2002	2.901	2.916	2.840	2.868	932,192	+0.01(+0.30%)
Nov 12, 2002	2.807	2.897	2.803	2.860	1,325,286	+0.08(+2.69%)
Nov 11, 2002	2.812	2.813	2.674	2.785	3,780,715	-0.03(-1.05%)
Nov 08, 2002	2.993	3.021	2.807	2.814	2,365,579	-0.18(-5.88%)
Nov 07, 2002	2.940	2.990	2.892	2.990	1,429,877	+0.05(+1.71%)
Nov 06, 2002	2.935	2.968	2.868	2.939	1,587,114	+0.04(+1.48%)
Nov 05, 2002	2.883	2.897	2.763	2.897	4,279,803	+0.01(+0.43%)
Nov 04, 2002	3.030	3.081	2.659	2.884	10,051,256	-0.41(-12.50%)
Nov 01, 2002	3.284	3.302	3.205	3.297	690,019	+0.01(+0.38%)
Oct 31, 2002	3.319	3.343	3.259	3.284	829,005	-0.03(-0.95%)
Oct 30, 2002	3.277	3.366	3.277	3.316	652,113	+0.06(+1.87%)
Oct 29, 2002	3.186	3.272	3.166	3.255	716,693	+0.07(+2.21%)
Oct 28, 2002	3.281	3.281	3.163	3.184	788,994	-0.10(-2.92%)
Oct 25, 2002	3.238	3.306	3.234	3.280	536,291	+0.04(+1.23%)
Oct 24, 2002	3.271	3.277	3.226	3.240	684,403	-0.02(-0.70%)
Oct 23, 2002	3.288	3.357	3.237	3.263	1,369,509	-0.03(-0.95%)
Oct 22, 2002	3.362	3.371	3.257	3.295	752,492	-0.11(-3.34%)
Oct 21, 2002	3.363	3.419	3.322	3.409	1,207,358	+0.05(+1.36%)
Oct 18, 2002	3.368	3.386	3.313	3.363	1,198,232	+0.00(+0.14%)
Oct 17, 2002	3.324	3.362	3.313	3.358	1,193,319	+0.06(+1.81%)
Oct 16, 2002	3.244	3.349	3.244	3.298	1,255,792	-0.01(-0.32%)
Oct 15, 2002	3.324	3.415	3.293	3.309	5,098,982	-0.01(-0.17%)
Oct 14, 2002	3.234	3.319	3.232	3.315	685,105	+0.09(+2.65%)
Oct 11, 2002	3.224	3.253	3.201	3.229	2,239,930	+0.05(+1.43%)
Oct 10, 2002	3.148	3.201	3.144	3.184	1,707,148	+0.02(+0.69%)
Oct 09, 2002	3.162	3.182	3.120	3.162	1,566,055	-0.02(-0.60%)
Oct 08, 2002	3.148	3.218	3.145	3.181	1,012,215	+0.04(+1.30%)
Oct 07, 2002	3.134	3.160	3.128	3.140	1,224,906	+0.00(+0.06%)
Oct 04, 2002	3.158	3.169	3.120	3.138	1,285,976	-0.02(-0.78%)
Oct 03, 2002	3.191	3.240	3.153	3.163	1,130,143	-0.02(-0.51%)
Oct 02, 2002	3.174	3.253	3.167	3.179	1,792,786	-0.01(-0.39%)

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.