Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	4.204	4.219	4.204	4.207	40,139	+0.02(+0.57%)
Dec 30, 2002	4.159	4.192	4.159	4.183	33,393	+0.02(+0.57%)
Dec 27, 2002	4.127	4.171	4.109	4.159	96,133	+0.06(+1.37%)
Dec 26, 2002	4.150	4.150	4.076	4.103	43,175	-0.06(-1.49%)
Dec 24, 2002	4.121	4.165	4.044	4.165	68,136	+0.01(+0.36%)
Dec 23, 2002	4.062	4.150	4.020	4.150	99,506	+0.08(+1.89%)
Dec 20, 2002	4.091	4.106	4.067	4.073	35,417	-0.02(-0.43%)
Dec 19, 2002	4.124	4.130	4.082	4.091	48,909	-0.06(-1.36%)
Dec 18, 2002	4.121	4.150	4.091	4.148	15,516	+0.01(+0.22%)
Dec 17, 2002	4.091	4.162	4.091	4.139	33,056	+0.06(+1.38%)
Dec 16, 2002	4.165	4.165	4.067	4.082	39,127	-0.08(-1.92%)
Dec 13, 2002	4.136	4.165	4.097	4.162	42,501	+0.03(+0.79%)
Dec 12, 2002	4.150	4.150	4.121	4.130	13,155	-0.02(-0.43%)
Dec 11, 2002	4.145	4.165	4.121	4.148	41,489	-0.04(-1.06%)
Dec 10, 2002	4.150	4.195	4.109	4.192	50,596	+0.04(+1.00%)
Dec 09, 2002	4.195	4.210	4.076	4.150	93,434	-0.03(-0.71%)
Dec 06, 2002	4.180	4.210	4.150	4.180	21,587	+0.03(+0.64%)
Dec 05, 2002	4.130	4.165	4.106	4.153	29,683	+0.00(+0.07%)
Dec 04, 2002	4.150	4.195	4.150	4.150	43,175	+0.02(+0.43%)
Dec 03, 2002	4.165	4.165	4.091	4.133	66,450	-0.02(-0.43%)
Dec 02, 2002	4.165	4.165	4.127	4.150	39,802	-0.01(-0.36%)
Nov 29, 2002	4.121	4.165	4.121	4.165	24,286	+0.07(+1.81%)
Nov 27, 2002	4.091	4.150	4.076	4.091	45,536	+0.01(+0.36%)
Nov 26, 2002	4.100	4.112	4.076	4.076	24,960	-0.01(-0.22%)
Nov 25, 2002	4.150	4.165	4.062	4.085	47,223	-0.08(-1.99%)
Nov 22, 2002	4.121	4.195	4.121	4.168	40,477	+0.03(+0.79%)
Nov 21, 2002	4.136	4.136	4.097	4.136	31,032	+0.00(+0.00%)
Nov 20, 2002	4.106	4.148	4.076	4.136	25,635	+0.02(+0.58%)
Nov 19, 2002	4.097	4.121	4.097	4.112	12,143	+0.02(+0.43%)
Nov 18, 2002	4.148	4.150	4.091	4.094	18,889	-0.05(-1.29%)
Nov 15, 2002	4.091	4.148	4.017	4.148	76,906	+0.03(+0.65%)
Nov 14, 2002	4.091	4.145	4.076	4.121	23,611	+0.04(+1.02%)
Nov 13, 2002	4.056	4.079	4.047	4.079	25,972	+0.02(+0.44%)
Nov 12, 2002	4.062	4.088	4.050	4.062	38,116	+0.01(+0.29%)
Nov 11, 2002	4.062	4.076	4.050	4.050	9,444	-0.03(-0.65%)
Nov 08, 2002	4.067	4.088	4.065	4.076	12,143	-0.00(-0.07%)
Nov 07, 2002	4.047	4.088	4.032	4.079	16,865	+0.03(+0.81%)
Nov 06, 2002	4.032	4.047	4.002	4.047	19,563	+0.02(+0.44%)
Nov 05, 2002	4.067	4.067	4.002	4.029	21,925	-0.03(-0.73%)
Nov 04, 2002	4.008	4.062	3.996	4.059	33,731	+0.04(+0.88%)
Nov 01, 2002	3.996	4.056	3.996	4.023	23,949	+0.01(+0.15%)
Oct 31, 2002	3.973	4.026	3.973	4.017	64,088	+0.03(+0.67%)
Oct 30, 2002	3.999	4.017	3.928	3.990	54,644	+0.01(+0.30%)
Oct 29, 2002	4.008	4.008	3.913	3.979	74,545	+0.00(+0.00%)
Oct 28, 2002	4.041	4.041	3.979	3.979	35,754	-0.05(-1.32%)
Oct 25, 2002	4.085	4.088	3.984	4.032	45,536	-0.06(-1.45%)
Oct 24, 2002	4.091	4.091	4.002	4.091	50,596	+0.03(+0.73%)
Oct 23, 2002	3.958	4.082	3.949	4.062	1,416,703	+0.09(+2.39%)
Oct 22, 2002	3.987	3.987	3.922	3.967	21,250	-0.01(-0.15%)
Oct 21, 2002	4.047	4.047	3.916	3.973	67,462	-0.04(-1.11%)
Oct 18, 2002	4.056	4.056	4.017	4.017	13,829	-0.03(-0.73%)
Oct 17, 2002	4.002	4.047	3.987	4.047	14,504	+0.06(+1.49%)
Oct 16, 2002	3.967	4.032	3.928	3.987	77,581	+0.01(+0.37%)
Oct 15, 2002	3.928	3.973	3.869	3.973	62,065	+0.07(+1.75%)
Oct 14, 2002	3.854	3.907	3.854	3.904	23,949	+0.07(+1.78%)
Oct 11, 2002	3.907	3.943	3.804	3.836	77,244	-0.06(-1.60%)
Oct 10, 2002	3.973	3.973	3.854	3.898	80,279	-0.09(-2.23%)
Oct 09, 2002	4.076	4.076	3.987	3.987	99,169	-0.11(-2.68%)
Oct 08, 2002	4.127	4.127	4.047	4.097	48,909	-0.06(-1.36%)
Oct 07, 2002	4.225	4.225	4.150	4.153	23,611	-0.08(-1.89%)
Oct 04, 2002	4.269	4.290	4.233	4.233	11,468	-0.03(-0.63%)
Oct 03, 2002	4.299	4.299	4.239	4.260	57,342	-0.01(-0.21%)
Oct 02, 2002	4.308	4.308	4.242	4.269	33,056	-0.01(-0.35%)

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.