Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	1.740	1.793	1.726	1.820	115,574	+0.07(+3.81%)
Dec 30, 2002	1.740	1.786	1.740	1.753	30,131	-0.03(-1.81%)
Dec 27, 2002	1.700	1.820	1.700	1.785	79,250	-0.04(-2.36%)
Dec 26, 2002	1.829	1.829	1.759	1.828	6,604	+0.02(+1.13%)
Dec 24, 2002	1.811	1.814	1.797	1.808	13,208	+0.00(+0.24%)
Dec 23, 2002	1.829	1.807	1.723	1.804	45,404	+0.04(+2.26%)
Dec 20, 2002	1.829	1.830	1.723	1.764	207,208	-0.05(-2.79%)
Dec 19, 2002	1.797	1.814	1.797	1.814	23,940	+0.03(+1.57%)
Dec 18, 2002	1.786	1.786	1.786	1.786	2,063	-0.02(-0.84%)
Dec 17, 2002	1.821	1.830	1.797	1.801	13,621	-0.03(-1.53%)
Dec 16, 2002	1.829	1.830	1.804	1.829	43,340	+0.02(+1.37%)
Dec 13, 2002	1.790	1.830	1.787	1.805	46,642	-0.02(-1.24%)
Dec 12, 2002	1.823	1.858	1.790	1.827	8,668	-0.03(-1.57%)
Dec 11, 2002	1.862	1.863	1.797	1.856	7,842	+0.01(+0.35%)
Dec 10, 2002	1.805	1.862	1.793	1.850	11,970	+0.04(+2.38%)
Dec 09, 2002	1.820	1.917	1.805	1.807	16,510	-0.04(-2.16%)
Dec 06, 2002	1.874	1.886	1.830	1.847	26,829	-0.04(-2.06%)
Dec 05, 2002	1.900	1.900	1.876	1.885	7,429	-0.05(-2.51%)
Dec 04, 2002	1.937	1.938	1.909	1.934	7,017	-0.00(-0.11%)
Dec 03, 2002	1.938	1.938	1.900	1.936	13,621	+0.02(+1.13%)
Dec 02, 2002	1.938	1.938	1.898	1.914	52,833	-0.02(-0.78%)
Nov 29, 2002	1.905	1.941	1.896	1.930	28,068	+0.03(+1.42%)
Nov 27, 2002	1.795	1.903	1.756	1.903	73,472	+0.12(+6.45%)
Nov 26, 2002	1.852	1.852	1.738	1.787	165,106	-0.09(-4.87%)
Nov 25, 2002	1.866	1.892	1.841	1.879	374,791	+0.01(+0.63%)
Nov 22, 2002	1.863	1.874	1.857	1.867	40,451	+0.00(+0.23%)
Nov 21, 2002	1.866	1.868	1.857	1.863	39,212	-0.01(-0.57%)
Nov 20, 2002	1.868	1.874	1.857	1.874	49,531	+0.01(+0.57%)
Nov 19, 2002	1.876	1.885	1.863	1.863	67,693	-0.01(-0.45%)
Nov 18, 2002	1.944	1.947	1.858	1.871	91,633	-0.06(-3.34%)
Nov 15, 2002	1.973	1.973	1.933	1.936	96,174	+0.00(+0.17%)
Nov 14, 2002	1.944	2.003	1.914	1.933	165,518	+0.01(+0.28%)
Nov 13, 2002	1.933	1.933	1.922	1.927	8,668	-0.01(-0.38%)
Nov 12, 2002	1.921	1.966	1.921	1.935	26,004	+0.04(+2.10%)
Nov 11, 2002	1.884	1.923	1.884	1.895	4,540	-0.03(-1.51%)
Nov 08, 2002	1.915	1.924	1.868	1.924	10,319	+0.04(+2.11%)
Nov 07, 2002	1.875	1.916	1.863	1.884	50,357	-0.01(-0.28%)
Nov 06, 2002	1.884	1.927	1.884	1.890	21,463	-0.00(-0.18%)
Nov 05, 2002	1.927	1.933	1.884	1.893	190,284	-0.04(-2.16%)
Nov 04, 2002	1.912	1.981	1.912	1.935	42,927	-0.05(-2.50%)
Nov 01, 2002	1.938	1.988	1.911	1.984	60,676	+0.07(+3.83%)
Oct 31, 2002	1.911	1.917	1.907	1.911	35,910	-0.01(-0.28%)
Oct 30, 2002	1.886	1.958	1.886	1.917	51,182	-0.01(-0.34%)
Oct 29, 2002	1.890	1.923	1.884	1.923	59,438	+0.02(+1.31%)
Oct 28, 2002	1.895	1.911	1.884	1.898	42,514	+0.00(+0.17%)
Oct 25, 2002	1.905	1.911	1.884	1.895	56,548	-0.02(-0.85%)
Oct 24, 2002	1.884	1.922	1.841	1.911	53,659	+0.02(+0.85%)
Oct 23, 2002	1.884	1.906	1.884	1.895	20,225	+0.01(+0.51%)
Oct 22, 2002	1.885	1.885	1.885	1.885	825	-0.05(-2.72%)
Oct 21, 2002	1.885	1.941	1.885	1.938	9,233	-0.00(-0.22%)
Oct 18, 2002	1.959	1.983	1.895	1.942	14,859	-0.02(-0.82%)
Oct 17, 2002	1.981	1.981	1.949	1.958	22,702	+0.03(+1.62%)
Oct 16, 2002	1.891	1.994	1.890	1.927	133,323	-0.02(-1.05%)
Oct 15, 2002	1.938	1.967	1.899	1.948	23,527	+0.06(+3.37%)
Oct 14, 2002	1.841	1.884	1.841	1.884	3,508,506	+0.05(+2.88%)
Oct 11, 2002	1.894	1.898	1.831	1.832	89,982	-0.07(-3.57%)
Oct 10, 2002	1.910	1.911	1.879	1.899	50,357	+0.06(+3.10%)
Oct 09, 2002	1.895	1.922	1.842	1.842	37,148	-0.10(-5.31%)
Oct 08, 2002	1.869	1.949	1.868	1.946	27,242	+0.04(+2.27%)
Oct 07, 2002	1.974	1.974	1.899	1.903	6,604	+0.01(+0.74%)
Oct 04, 2002	2.032	2.032	1.842	1.889	34,255	-0.02(-1.19%)
Oct 03, 2002	1.938	1.949	1.875	1.911	92,736	-0.01(-0.61%)
Oct 02, 2002	1.965	1.965	1.923	1.923	42,102	-0.12(-5.90%)

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.