Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	9.276	9.524	9.271	9.448	121,663	+0.15(+1.59%)
Dec 30, 2002	9.266	9.366	9.266	9.300	24,667	+0.01(+0.10%)
Dec 27, 2002	9.362	9.448	9.185	9.290	53,933	-0.23(-2.46%)
Dec 26, 2002	9.553	9.553	9.233	9.524	119,781	-0.03(-0.30%)
Dec 24, 2002	9.563	9.563	9.505	9.553	27,384	-0.01(-0.10%)
Dec 23, 2002	9.543	9.582	9.496	9.563	24,667	+0.00(+0.05%)
Dec 20, 2002	9.582	9.582	9.548	9.558	41,181	-0.02(-0.25%)
Dec 19, 2002	9.558	9.582	9.433	9.582	28,638	+0.06(+0.65%)
Dec 18, 2002	9.520	9.539	9.414	9.520	38,045	-0.01(-0.10%)
Dec 17, 2002	9.558	9.567	9.448	9.529	86,334	-0.07(-0.70%)
Dec 16, 2002	9.563	9.625	9.472	9.596	21,740	+0.05(+0.55%)
Dec 13, 2002	9.553	9.563	9.438	9.543	21,740	+0.00(+0.05%)
Dec 12, 2002	9.563	9.615	9.500	9.539	131,279	-0.02(-0.25%)
Dec 11, 2002	9.520	9.567	9.500	9.563	25,085	-0.00(-0.05%)
Dec 10, 2002	9.524	9.567	9.481	9.567	21,531	+0.07(+0.70%)
Dec 09, 2002	9.558	9.563	9.496	9.500	143,821	-0.07(-0.70%)
Dec 06, 2002	9.529	9.567	9.462	9.567	19,022	+0.05(+0.50%)
Dec 05, 2002	9.529	9.567	9.520	9.520	19,231	+0.02(+0.25%)
Dec 04, 2002	9.467	9.548	9.405	9.496	25,921	+0.03(+0.30%)
Dec 03, 2002	9.500	9.543	9.453	9.467	40,136	-0.05(-0.55%)
Dec 02, 2002	9.496	9.496	9.376	9.520	136,087	+0.02(+0.20%)
Nov 29, 2002	9.424	9.515	9.414	9.500	8,988	-0.02(-0.20%)
Nov 27, 2002	9.371	9.520	9.371	9.520	46,407	+0.03(+0.35%)
Nov 26, 2002	9.520	9.520	9.400	9.486	16,932	-0.03(-0.35%)
Nov 25, 2002	9.510	9.520	9.453	9.520	13,169	+0.05(+0.51%)
Nov 22, 2002	9.414	9.472	9.166	9.472	336,768	+0.10(+1.02%)
Nov 21, 2002	9.280	9.400	9.280	9.376	53,515	+0.10(+1.08%)
Nov 20, 2002	9.414	9.448	9.175	9.276	33,865	-0.14(-1.47%)
Nov 19, 2002	9.366	9.467	9.295	9.414	28,847	+0.09(+0.92%)
Nov 18, 2002	9.319	9.438	9.146	9.328	30,520	-0.02(-0.26%)
Nov 15, 2002	9.467	9.515	9.352	9.352	14,842	-0.16(-1.71%)
Nov 14, 2002	9.424	9.615	9.290	9.515	72,956	+0.07(+0.71%)
Nov 13, 2002	9.304	9.543	9.304	9.448	114,346	+0.17(+1.80%)
Nov 12, 2002	9.233	9.323	9.233	9.280	14,633	+0.10(+1.04%)
Nov 11, 2002	9.328	9.328	9.185	9.185	11,288	-0.17(-1.84%)
Nov 08, 2002	9.304	9.438	9.266	9.357	14,005	+0.03(+0.31%)
Nov 07, 2002	9.400	9.400	9.280	9.328	68,357	-0.11(-1.22%)
Nov 06, 2002	9.357	9.453	9.357	9.443	161,590	+0.04(+0.46%)
Nov 05, 2002	9.395	9.453	9.256	9.400	26,548	+0.00(+0.05%)
Nov 04, 2002	9.209	9.443	9.209	9.395	42,853	+0.21(+2.29%)
Nov 01, 2002	9.127	9.185	9.075	9.185	47,661	+0.07(+0.79%)
Oct 31, 2002	9.017	9.132	9.017	9.113	45,989	+0.12(+1.33%)
Oct 30, 2002	8.902	9.012	8.812	8.993	722,245	+0.04(+0.48%)
Oct 29, 2002	8.946	8.993	8.874	8.950	168,279	-0.02(-0.21%)
Oct 28, 2002	9.089	9.089	8.965	8.969	122,708	-0.17(-1.83%)
Oct 25, 2002	9.089	9.137	8.993	9.137	37,418	+0.05(+0.58%)
Oct 24, 2002	9.060	9.228	8.922	9.084	96,369	-0.00(-0.05%)
Oct 23, 2002	9.046	9.089	8.946	9.089	35,955	+0.05(+0.53%)
Oct 22, 2002	9.209	9.209	9.041	9.041	72,956	-0.17(-1.82%)
Oct 21, 2002	9.185	9.256	9.137	9.209	91,979	-0.00(-0.05%)
Oct 18, 2002	9.118	9.233	9.084	9.213	88,634	+0.10(+1.05%)
Oct 17, 2002	8.754	9.118	8.706	9.118	51,842	+0.39(+4.44%)
Oct 16, 2002	8.969	8.969	8.611	8.730	74,419	-0.19(-2.14%)
Oct 15, 2002	8.855	8.941	8.716	8.922	86,753	+0.07(+0.76%)
Oct 14, 2002	8.615	8.855	8.520	8.855	83,826	+0.24(+2.78%)
Oct 11, 2002	8.419	8.711	8.415	8.615	116,855	+0.24(+2.91%)
Oct 10, 2002	8.013	8.371	7.917	8.371	1,714,156	+0.28(+3.49%)
Oct 09, 2002	8.324	8.324	7.941	8.089	252,106	-0.26(-3.09%)
Oct 08, 2002	8.486	8.491	8.151	8.348	299,768	-0.10(-1.19%)
Oct 07, 2002	8.969	8.969	8.443	8.448	80,063	-0.55(-6.06%)
Oct 04, 2002	9.204	9.204	8.993	8.993	137,968	-0.23(-2.49%)
Oct 03, 2002	9.218	9.328	9.209	9.223	39,300	-0.01(-0.10%)
Oct 02, 2002	9.328	9.328	9.209	9.233	86,125	-0.08(-0.87%)

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.