Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	3.887	4.083	3.805	3.903	21,386	-0.01(-0.19%)
Dec 30, 2002	3.854	3.911	3.846	3.911	5,743	+0.06(+1.46%)
Dec 27, 2002	3.854	3.854	3.854	3.854	611	-0.06(-1.65%)
Dec 26, 2002	3.895	3.920	3.887	3.919	10,265	-0.04(-1.05%)
Dec 24, 2002	3.936	3.961	3.928	3.961	9,409	+0.01(+0.21%)
Dec 23, 2002	3.977	4.075	3.952	3.952	10,998	-0.05(-1.23%)
Dec 20, 2002	4.083	4.083	3.969	4.001	5,377	-0.01(-0.20%)
Dec 19, 2002	4.010	4.010	4.010	4.010	0	+0.00(+0.00%)
Dec 18, 2002	4.051	4.051	4.010	4.010	6,110	+0.00(+0.00%)
Dec 17, 2002	4.083	4.091	4.010	4.010	12,465	-0.09(-2.20%)
Dec 16, 2002	4.124	4.132	4.091	4.100	9,287	+0.01(+0.20%)
Dec 13, 2002	4.091	4.091	4.091	4.091	1,710	+0.00(+0.00%)
Dec 12, 2002	4.091	4.091	4.091	4.091	10,143	+0.00(+0.00%)
Dec 11, 2002	4.091	4.091	4.091	4.091	11,854	+0.00(+0.00%)
Dec 10, 2002	4.091	4.091	4.091	4.091	38,495	+0.00(+0.00%)
Dec 09, 2002	4.091	4.100	4.091	4.091	36,784	+0.00(+0.02%)
Dec 06, 2002	4.091	4.092	4.059	4.091	226,937	-0.00(-0.04%)
Dec 05, 2002	4.060	4.099	4.060	4.092	25,296	+0.03(+0.81%)
Dec 04, 2002	4.060	4.060	4.060	4.060	122	-0.03(-0.78%)
Dec 03, 2002	4.050	4.091	4.050	4.091	19,675	+0.00(+0.00%)
Dec 02, 2002	4.083	4.091	4.010	4.091	13,076	+0.01(+0.18%)
Nov 29, 2002	4.091	4.091	4.084	4.084	855	+0.03(+0.83%)
Nov 27, 2002	4.091	4.059	4.051	4.051	58,170	-0.00(-0.02%)
Nov 26, 2002	4.051	4.149	4.051	4.051	41,183	-0.04(-0.98%)
Nov 25, 2002	4.075	4.091	4.034	4.091	76,012	+0.16(+4.17%)
Nov 22, 2002	4.149	4.149	3.928	3.928	7,821	+0.00(+0.00%)
Nov 21, 2002	4.125	4.125	3.928	3.928	3,543	-0.20(-4.95%)
Nov 20, 2002	4.132	4.132	4.096	4.132	2,932	+0.00(+0.00%)
Nov 19, 2002	4.108	4.132	4.051	4.132	8,676	-0.02(-0.39%)
Nov 18, 2002	4.149	4.149	4.148	4.149	2,444	+0.03(+0.80%)
Nov 15, 2002	4.141	4.149	4.091	4.116	17,964	-0.05(-1.18%)
Nov 14, 2002	4.337	4.337	4.132	4.165	5,743	+0.20(+4.95%)
Nov 13, 2002	4.001	4.001	3.969	3.969	1,344	-0.08(-2.02%)
Nov 12, 2002	3.969	4.091	3.969	4.051	93,976	-0.07(-1.79%)
Nov 11, 2002	4.116	4.124	4.116	4.124	2,199	+0.04(+1.02%)
Nov 08, 2002	4.018	4.082	4.010	4.082	5,865	-0.05(-1.21%)
Nov 07, 2002	4.124	4.132	4.124	4.132	1,222	+0.12(+3.06%)
Nov 06, 2002	4.214	4.214	4.010	4.010	14,786	-0.04(-1.01%)
Nov 05, 2002	4.296	4.296	4.051	4.051	18,086	-0.12(-2.92%)
Nov 04, 2002	4.132	4.173	3.992	4.172	24,441	+0.04(+0.97%)
Nov 01, 2002	4.247	4.337	4.132	4.132	7,576	-0.11(-2.70%)
Oct 31, 2002	4.247	4.247	4.247	4.247	0	+0.00(+0.00%)
Oct 30, 2002	4.247	4.247	4.247	4.247	611	+0.15(+3.59%)
Oct 29, 2002	4.239	4.239	4.100	4.100	1,710	+0.14(+3.51%)
Oct 28, 2002	4.100	4.100	3.961	3.961	1,466	-0.18(-4.33%)
Oct 25, 2002	4.304	4.304	4.140	4.140	1,099	-0.10(-2.34%)
Oct 24, 2002	4.239	4.239	4.239	4.239	0	+0.00(+0.00%)
Oct 23, 2002	4.271	4.271	4.239	4.239	366	+0.10(+2.37%)
Oct 22, 2002	4.132	4.141	4.091	4.141	9,165	-0.03(-0.78%)
Oct 21, 2002	4.280	4.288	4.149	4.173	5,988	+0.06(+1.49%)
Oct 18, 2002	4.141	4.141	4.112	4.112	1,588	-0.00(-0.10%)
Oct 17, 2002	4.336	4.336	4.116	4.116	977	-0.01(-0.20%)
Oct 16, 2002	4.247	4.247	4.124	4.124	3,055	-0.19(-4.36%)
Oct 15, 2002	4.222	4.312	4.120	4.312	3,055	+0.27(+6.57%)
Oct 14, 2002	4.296	4.296	4.046	4.046	733	-0.08(-1.88%)
Oct 11, 2002	4.542	4.542	4.124	4.124	4,399	-0.32(-7.18%)
Oct 10, 2002	4.239	4.443	4.109	4.443	4,643	+0.18(+4.24%)
Oct 09, 2002	4.100	4.262	4.091	4.262	4,277	+0.15(+3.76%)
Oct 08, 2002	4.255	4.255	4.108	4.108	30,062	-0.15(-3.44%)
Oct 07, 2002	4.271	4.271	4.254	4.254	244	+0.04(+0.95%)
Oct 04, 2002	4.214	4.214	4.214	4.214	0	+0.00(+0.00%)
Oct 03, 2002	4.010	4.214	4.010	4.214	9,776	+0.12(+3.02%)
Oct 02, 2002	4.271	4.271	4.090	4.091	2,810	-0.00(-0.02%)

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.