Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	9.384	9.384	8.986	9.170	21,390	+0.08(+0.93%)
Dec 30, 2002	9.338	9.377	9.085	9.085	11,347	-0.36(-3.81%)
Dec 27, 2002	9.561	9.752	9.438	9.446	19,173	-0.14(-1.44%)
Dec 26, 2002	9.737	9.737	9.561	9.584	2,347	-0.19(-1.98%)
Dec 24, 2002	9.867	9.867	9.775	9.778	40,042	-0.09(-0.91%)
Dec 23, 2002	9.653	9.867	9.591	9.867	74,867	+0.21(+2.22%)
Dec 20, 2002	9.814	9.814	9.591	9.653	16,695	+0.02(+0.16%)
Dec 19, 2002	9.821	9.821	9.622	9.637	2,478	+0.04(+0.40%)
Dec 18, 2002	9.760	9.768	9.599	9.599	1,043	-0.14(-1.42%)
Dec 17, 2002	9.890	9.890	9.630	9.737	9,782	-0.12(-1.17%)
Dec 16, 2002	9.407	9.852	9.407	9.852	180,515	+0.31(+3.30%)
Dec 13, 2002	8.648	9.538	8.641	9.538	30,129	+0.57(+6.32%)
Dec 12, 2002	8.786	8.970	8.679	8.970	3,391	+0.31(+3.54%)
Dec 11, 2002	8.587	8.664	8.587	8.664	34,824	+0.05(+0.53%)
Dec 10, 2002	8.579	8.618	8.434	8.618	2,739	+0.21(+2.46%)
Dec 09, 2002	8.434	8.587	8.411	8.411	9,912	-0.02(-0.27%)
Dec 06, 2002	8.449	8.855	8.319	8.434	8,869	+0.10(+1.20%)
Dec 05, 2002	8.664	8.702	8.334	8.334	65,997	-0.41(-4.65%)
Dec 04, 2002	9.062	9.131	8.587	8.740	18,521	-0.42(-4.60%)
Dec 03, 2002	9.193	9.292	9.001	9.162	36,520	-0.11(-1.16%)
Dec 02, 2002	9.048	9.300	9.048	9.269	73,954	+0.27(+2.98%)
Nov 29, 2002	9.001	9.085	8.894	9.001	18,651	-0.12(-1.34%)
Nov 27, 2002	9.108	9.185	8.909	9.124	18,390	+0.12(+1.28%)
Nov 26, 2002	9.093	9.200	9.009	9.009	15,521	-0.19(-2.08%)
Nov 25, 2002	9.231	9.300	9.162	9.200	32,085	+0.08(+0.93%)
Nov 22, 2002	8.825	9.223	8.825	9.116	52,433	+0.08(+0.85%)
Nov 21, 2002	8.940	9.039	8.817	9.039	12,651	+0.11(+1.20%)
Nov 20, 2002	8.894	9.193	8.817	8.932	16,042	+0.12(+1.30%)
Nov 19, 2002	8.802	9.193	8.794	8.817	34,955	-0.02(-0.18%)
Nov 18, 2002	8.518	8.833	8.510	8.833	22,955	+0.13(+1.51%)
Nov 15, 2002	8.863	9.055	8.701	8.702	18,912	+0.13(+1.52%)
Nov 14, 2002	8.848	8.932	8.457	8.572	20,607	-0.13(-1.47%)
Nov 13, 2002	8.449	8.894	8.441	8.699	17,347	+0.24(+2.90%)
Nov 12, 2002	8.403	8.725	8.403	8.454	17,868	+0.02(+0.24%)
Nov 11, 2002	8.541	8.541	8.434	8.434	19,173	-0.08(-0.92%)
Nov 08, 2002	8.556	8.602	8.472	8.513	22,564	-0.02(-0.24%)
Nov 07, 2002	8.373	8.702	8.373	8.533	29,085	-0.05(-0.53%)
Nov 06, 2002	8.035	8.579	7.966	8.579	29,738	+0.51(+6.36%)
Nov 05, 2002	9.499	9.499	8.050	8.066	39,650	-1.46(-15.30%)
Nov 04, 2002	9.851	9.851	9.499	9.522	21,781	-0.33(-3.35%)
Nov 01, 2002	9.400	9.852	9.300	9.852	19,434	+0.08(+0.78%)
Oct 31, 2002	9.507	9.852	9.507	9.775	61,823	+0.27(+2.82%)
Oct 30, 2002	9.967	9.967	9.254	9.507	19,694	-0.56(-5.55%)
Oct 29, 2002	10.27	10.27	10.01	10.07	37,042	-0.10(-1.00%)
Oct 28, 2002	10.38	10.41	10.09	10.17	64,302	-0.22(-2.14%)
Oct 25, 2002	10.20	10.39	10.01	10.39	34,042	+0.12(+1.12%)
Oct 24, 2002	9.975	10.27	9.890	10.27	19,008	+0.19(+1.90%)
Oct 23, 2002	9.737	9.967	9.737	10.08	58,693	+0.11(+1.08%)
Oct 22, 2002	9.768	10.04	9.745	9.975	15,521	-0.08(-0.76%)
Oct 21, 2002	10.07	10.21	9.967	10.05	14,608	-0.10(-0.95%)
Oct 18, 2002	9.683	10.27	9.683	10.15	17,868	+0.11(+1.11%)
Oct 17, 2002	9.515	10.04	9.438	10.04	22,825	+0.64(+6.77%)
Oct 16, 2002	9.354	9.936	9.200	9.400	26,216	-0.24(-2.45%)
Oct 15, 2002	9.009	9.706	9.009	9.636	30,285	+0.68(+7.60%)
Oct 14, 2002	7.667	8.955	7.667	8.955	50,346	+1.29(+16.80%)
Oct 11, 2002	7.475	7.728	7.475	7.667	14,738	+0.12(+1.52%)
Oct 10, 2002	7.851	7.859	7.115	7.552	28,303	-0.04(-0.51%)
Oct 09, 2002	7.590	7.705	7.514	7.590	23,607	+0.04(+0.52%)
Oct 08, 2002	7.859	7.859	7.514	7.551	24,390	-0.00(-0.01%)
Oct 07, 2002	8.625	8.625	7.552	7.552	25,564	-0.62(-7.62%)
Oct 04, 2002	8.779	9.024	8.104	8.174	19,694	-0.52(-5.96%)
Oct 03, 2002	9.277	9.277	8.434	8.693	18,651	-0.37(-4.08%)
Oct 02, 2002	9.315	9.354	8.963	9.062	28,955	-0.14(-1.50%)

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.