Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	4.867	5.191	4.867	5.058	43,300	+0.05(+1.07%)
Dec 30, 2002	5.000	5.111	5.000	5.004	67,800	+0.06(+1.17%)
Dec 27, 2002	4.893	5.111	4.893	4.947	43,600	-0.04(-0.89%)
Dec 26, 2002	5.089	5.147	4.889	4.991	57,100	-0.05(-1.06%)
Dec 24, 2002	5.089	5.111	5.000	5.044	39,600	-0.06(-1.22%)
Dec 23, 2002	4.756	5.107	4.458	5.107	59,300	+0.24(+4.84%)
Dec 20, 2002	4.756	4.920	4.458	4.871	88,400	+0.17(+3.64%)
Dec 19, 2002	4.667	4.689	4.471	4.700	34,100	+0.13(+2.87%)
Dec 18, 2002	4.662	4.667	4.560	4.569	61,000	-0.05(-1.08%)
Dec 17, 2002	4.653	4.667	4.449	4.619	24,900	-0.04(-0.93%)
Dec 16, 2002	4.542	4.667	4.422	4.662	28,600	+0.22(+4.90%)
Dec 13, 2002	4.333	4.524	4.320	4.444	29,300	+0.17(+3.94%)
Dec 12, 2002	4.164	4.333	4.160	4.276	14,100	+0.01(+0.32%)
Dec 11, 2002	4.107	4.444	4.067	4.262	22,500	+0.15(+3.68%)
Dec 10, 2002	4.049	4.213	4.044	4.111	42,200	+0.04(+1.09%)
Dec 09, 2002	4.222	4.289	4.044	4.067	40,100	-0.20(-4.59%)
Dec 06, 2002	4.253	4.409	4.253	4.262	18,400	-0.00(-0.10%)
Dec 05, 2002	4.253	4.444	4.160	4.267	20,000	+0.01(+0.31%)
Dec 04, 2002	4.227	4.489	4.138	4.253	63,900	-0.23(-5.15%)
Dec 03, 2002	4.356	4.489	4.244	4.484	79,700	-0.18(-3.90%)
Dec 02, 2002	4.662	4.667	4.493	4.667	24,400	+0.11(+2.44%)
Nov 29, 2002	4.667	4.671	4.467	4.556	13,400	-0.09(-1.91%)
Nov 27, 2002	4.618	4.711	4.618	4.644	33,700	+0.05(+1.16%)
Nov 26, 2002	4.853	4.853	4.542	4.591	15,300	-0.07(-1.43%)
Nov 25, 2002	4.502	4.844	4.400	4.658	21,500	+0.16(+3.46%)
Nov 22, 2002	4.444	4.644	4.347	4.502	27,100	+0.06(+1.30%)
Nov 21, 2002	4.422	4.667	4.360	4.444	50,300	-0.16(-3.38%)
Nov 20, 2002	4.662	4.662	4.476	4.600	16,300	+0.00(+0.10%)
Nov 19, 2002	4.533	4.662	4.516	4.596	28,700	+0.01(+0.29%)
Nov 18, 2002	4.476	4.604	4.476	4.582	43,100	+0.06(+1.37%)
Nov 15, 2002	4.644	4.667	4.444	4.520	32,600	-0.13(-2.76%)
Nov 14, 2002	4.533	4.756	4.480	4.649	39,500	+0.12(+2.75%)
Nov 13, 2002	4.520	4.711	4.471	4.524	13,200	+0.00(+0.00%)
Nov 12, 2002	4.516	4.582	4.444	4.524	9,100	+0.08(+1.80%)
Nov 11, 2002	4.591	4.640	4.444	4.444	11,700	-0.20(-4.31%)
Nov 08, 2002	4.782	4.822	4.533	4.644	9,300	-0.13(-2.79%)
Nov 07, 2002	4.867	4.920	4.760	4.778	13,000	-0.13(-2.71%)
Nov 06, 2002	4.836	4.969	4.804	4.911	19,900	-0.03(-0.54%)
Nov 05, 2002	4.889	4.956	4.533	4.938	20,200	-0.04(-0.71%)
Nov 04, 2002	4.938	5.124	4.822	4.973	54,600	-0.11(-2.10%)
Nov 01, 2002	4.938	5.084	4.920	5.080	18,400	+0.08(+1.69%)
Oct 31, 2002	4.933	5.111	4.933	4.996	21,950	+0.01(+0.19%)
Oct 30, 2002	5.040	5.040	4.622	4.986	25,516	+0.25(+5.24%)
Oct 29, 2002	5.067	5.173	4.733	4.738	24,400	-0.24(-4.82%)
Oct 28, 2002	5.000	5.178	4.938	4.978	86,500	+0.07(+1.36%)
Oct 25, 2002	4.502	4.911	4.356	4.911	44,700	+0.40(+8.87%)
Oct 24, 2002	4.267	4.578	4.218	4.511	222,760	+0.58(+14.82%)
Oct 23, 2002	4.222	4.307	3.667	3.929	209,491	-0.26(-6.26%)
Oct 22, 2002	4.551	4.600	4.120	4.191	60,000	-0.22(-5.04%)
Oct 21, 2002	4.316	4.624	4.284	4.413	53,038	-0.02(-0.40%)
Oct 18, 2002	4.444	4.764	4.227	4.431	27,700	+0.11(+2.47%)
Oct 17, 2002	4.622	4.818	4.267	4.324	77,800	-0.28(-6.08%)
Oct 16, 2002	4.862	4.862	4.489	4.604	22,200	-0.04(-0.86%)
Oct 15, 2002	4.698	4.911	4.578	4.644	38,100	+0.04(+0.77%)
Oct 14, 2002	4.933	4.938	4.471	4.609	42,800	-0.37(-7.49%)
Oct 11, 2002	4.756	5.076	4.756	4.982	14,600	+0.20(+4.28%)
Oct 10, 2002	4.884	4.889	4.689	4.778	23,700	-0.00(-0.09%)
Oct 09, 2002	5.049	5.089	4.765	4.782	17,800	-0.29(-5.70%)
Oct 08, 2002	4.996	5.089	4.844	5.071	41,900	+0.32(+6.73%)
Oct 07, 2002	4.876	4.876	4.733	4.751	25,500	-0.18(-3.68%)
Oct 04, 2002	5.216	5.329	4.733	4.932	70,400	-0.29(-5.55%)
Oct 03, 2002	5.177	5.244	5.044	5.222	22,000	+0.19(+3.71%)
Oct 02, 2002	5.098	5.311	5.013	5.036	58,000	-0.23(-4.39%)

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.