Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	9.411	9.454	9.339	9.349	84,927	-0.07(-0.75%)
Dec 30, 2002	9.356	9.419	9.328	9.419	51,389	+0.01(+0.10%)
Dec 27, 2002	9.482	9.482	9.369	9.410	56,798	-0.16(-1.62%)
Dec 26, 2002	9.520	9.565	9.506	9.565	10,277	+0.03(+0.27%)
Dec 24, 2002	9.511	9.554	9.498	9.539	16,228	-0.02(-0.17%)
Dec 23, 2002	9.493	9.556	9.458	9.556	38,406	-0.01(-0.15%)
Dec 20, 2002	9.576	9.622	9.570	9.570	75,190	+0.03(+0.33%)
Dec 19, 2002	9.544	9.581	9.539	9.539	19,473	+0.03(+0.33%)
Dec 18, 2002	9.674	9.676	9.502	9.508	1,321,516	-0.18(-1.91%)
Dec 17, 2002	9.739	9.740	9.692	9.692	117,924	-0.02(-0.19%)
Dec 16, 2002	9.613	9.713	9.613	9.711	467,913	+0.09(+0.94%)
Dec 13, 2002	9.622	9.659	9.617	9.620	40,570	-0.12(-1.23%)
Dec 12, 2002	9.713	9.740	9.700	9.740	115,761	+0.12(+1.27%)
Dec 11, 2002	9.604	9.630	9.561	9.618	189,870	-0.04(-0.44%)
Dec 10, 2002	9.624	9.676	9.615	9.661	47,602	-0.01(-0.13%)
Dec 09, 2002	9.750	9.750	9.650	9.674	144,431	-0.09(-0.91%)
Dec 06, 2002	9.768	9.814	9.744	9.763	69,781	-0.03(-0.26%)
Dec 05, 2002	9.842	9.842	9.742	9.789	59,503	+0.01(+0.15%)
Dec 04, 2002	9.787	9.789	9.744	9.774	74,649	-0.10(-1.03%)
Dec 03, 2002	9.935	9.935	9.862	9.875	18,391	-0.12(-1.24%)
Dec 02, 2002	10.01	10.01	9.936	9.999	359,725	+0.18(+1.86%)
Nov 29, 2002	9.807	9.816	9.794	9.816	86,009	-0.02(-0.17%)
Nov 27, 2002	9.763	9.835	9.763	9.833	36,783	+0.06(+0.64%)
Nov 26, 2002	9.768	9.787	9.737	9.770	35,702	-0.07(-0.73%)
Nov 25, 2002	9.872	9.872	9.818	9.842	38,947	-0.06(-0.56%)
Nov 22, 2002	9.820	9.916	9.820	9.898	29,210	+0.04(+0.45%)
Nov 21, 2002	9.772	9.861	9.772	9.853	63,290	+0.05(+0.47%)
Nov 20, 2002	9.720	9.816	9.720	9.807	84,386	+0.14(+1.43%)
Nov 19, 2002	9.670	9.694	9.668	9.668	11,900	-0.03(-0.27%)
Nov 18, 2002	9.770	9.770	9.670	9.694	114,679	-0.09(-0.87%)
Nov 15, 2002	9.740	9.779	9.665	9.779	225,572	+0.09(+0.92%)
Nov 14, 2002	9.648	9.694	9.615	9.691	109,269	+0.15(+1.59%)
Nov 13, 2002	9.546	9.611	9.520	9.539	168,232	-0.04(-0.39%)
Nov 12, 2002	9.618	9.639	9.569	9.576	10,277	+0.07(+0.78%)
Nov 11, 2002	9.567	9.567	9.465	9.502	135,235	-0.22(-2.28%)
Nov 08, 2002	9.759	9.787	9.679	9.724	19,473	-0.06(-0.57%)
Nov 07, 2002	9.833	9.833	9.761	9.779	451,685	-0.14(-1.38%)
Nov 06, 2002	9.842	9.916	9.840	9.916	19,473	+0.14(+1.40%)
Nov 05, 2002	9.744	9.805	9.744	9.779	62,208	-0.06(-0.64%)
Nov 04, 2002	9.824	9.870	9.818	9.842	57,880	+0.15(+1.51%)
Nov 01, 2002	9.541	9.696	9.541	9.696	103,860	+0.04(+0.42%)
Oct 31, 2002	9.657	9.703	9.613	9.655	21,637	+0.11(+1.10%)
Oct 30, 2002	9.511	9.611	9.485	9.550	42,734	-0.04(-0.44%)
Oct 29, 2002	9.659	9.659	9.483	9.593	174,182	-0.13(-1.33%)
Oct 28, 2002	9.777	9.777	9.698	9.722	703,222	+0.04(+0.38%)
Oct 25, 2002	9.578	9.691	9.578	9.685	102,778	+0.15(+1.61%)
Oct 24, 2002	9.666	9.668	9.532	9.532	22,719	-0.10(-1.07%)
Oct 23, 2002	9.587	9.635	9.548	9.635	268,306	+0.16(+1.68%)
Oct 22, 2002	9.528	9.548	9.476	9.476	33,538	-0.09(-0.97%)
Oct 21, 2002	9.500	9.583	9.458	9.569	15,687	+0.05(+0.50%)
Oct 18, 2002	9.509	9.556	9.509	9.520	21,637	+0.05(+0.49%)
Oct 17, 2002	9.546	9.546	9.430	9.474	110,892	+0.16(+1.71%)
Oct 16, 2002	9.374	9.374	9.280	9.315	157,954	-0.21(-2.16%)
Oct 15, 2002	9.308	9.520	9.282	9.520	603,148	+0.37(+4.02%)
Oct 14, 2002	9.169	9.195	9.143	9.153	86,550	-0.02(-0.18%)
Oct 11, 2002	9.158	9.260	9.158	9.169	63,290	+0.08(+0.83%)
Oct 10, 2002	8.958	9.105	8.940	9.093	504,697	+0.05(+0.57%)
Oct 09, 2002	9.040	9.075	9.005	9.042	304,549	-0.11(-1.19%)
Oct 08, 2002	9.105	9.151	9.032	9.151	108,188	+0.05(+0.53%)
Oct 07, 2002	9.119	9.141	9.097	9.103	1,676,914	+0.01(+0.06%)
Oct 04, 2002	9.241	9.241	9.079	9.097	9,087,796	-0.07(-0.77%)
Oct 03, 2002	9.151	9.186	9.125	9.167	62,749	+0.10(+1.12%)
Oct 02, 2002	9.140	9.167	9.066	9.066	27,587	-0.21(-2.31%)

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.