Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	6.558	6.633	6.389	6.581	282,029	+0.07(+1.08%)
Dec 30, 2002	6.314	6.511	6.276	6.511	370,350	+0.15(+2.36%)
Dec 27, 2002	6.389	6.422	6.211	6.361	314,243	-0.08(-1.17%)
Dec 26, 2002	6.375	6.469	6.375	6.436	347,097	+0.10(+1.63%)
Dec 24, 2002	6.211	6.370	6.211	6.333	93,867	+0.08(+1.20%)
Dec 23, 2002	6.305	6.361	6.201	6.258	110,934	-0.07(-1.11%)
Dec 20, 2002	6.262	6.328	6.211	6.328	167,681	+0.11(+1.81%)
Dec 19, 2002	6.141	6.258	6.141	6.216	106,881	+0.08(+1.22%)
Dec 18, 2002	6.366	6.366	6.141	6.141	98,987	-0.23(-3.68%)
Dec 17, 2002	6.328	6.412	6.281	6.375	71,467	+0.03(+0.52%)
Dec 16, 2002	6.281	6.342	6.187	6.342	236,802	+0.10(+1.58%)
Dec 13, 2002	6.398	6.408	6.164	6.244	232,109	-0.23(-3.55%)
Dec 12, 2002	6.450	6.506	6.450	6.473	75,734	+0.02(+0.36%)
Dec 11, 2002	6.525	6.539	6.375	6.450	108,801	-0.08(-1.29%)
Dec 10, 2002	6.562	6.572	6.501	6.534	106,241	+0.02(+0.29%)
Dec 09, 2002	6.703	6.703	6.506	6.516	114,347	-0.21(-3.14%)
Dec 06, 2002	6.661	6.745	6.656	6.726	162,775	+0.07(+0.99%)
Dec 05, 2002	6.741	6.741	6.637	6.661	65,067	-0.03(-0.49%)
Dec 04, 2002	6.703	6.764	6.661	6.694	60,374	-0.06(-0.83%)
Dec 03, 2002	6.792	6.839	6.680	6.750	96,427	-0.09(-1.30%)
Dec 02, 2002	6.712	6.839	6.623	6.839	130,134	+0.13(+1.96%)
Nov 29, 2002	6.764	6.792	6.666	6.708	49,067	-0.05(-0.76%)
Nov 27, 2002	6.576	6.764	6.576	6.759	110,507	+0.18(+2.78%)
Nov 26, 2002	6.642	6.647	6.492	6.576	91,094	-0.08(-1.20%)
Nov 25, 2002	6.633	6.670	6.506	6.656	105,174	-0.01(-0.14%)
Nov 22, 2002	6.637	6.680	6.591	6.666	96,427	+0.02(+0.28%)
Nov 21, 2002	6.712	6.717	6.637	6.647	138,028	-0.05(-0.77%)
Nov 20, 2002	6.483	6.797	6.473	6.698	172,801	+0.26(+4.08%)
Nov 19, 2002	6.478	6.562	6.422	6.436	77,654	-0.06(-0.87%)
Nov 18, 2002	6.516	6.553	6.422	6.492	160,855	-0.07(-1.00%)
Nov 15, 2002	6.548	6.562	6.497	6.558	48,853	-0.00(-0.07%)
Nov 14, 2002	6.614	6.619	6.525	6.562	145,921	-0.05(-0.71%)
Nov 13, 2002	6.464	6.619	6.398	6.609	135,894	+0.14(+2.10%)
Nov 12, 2002	6.408	6.562	6.408	6.473	161,495	+0.08(+1.17%)
Nov 11, 2002	6.562	6.562	6.398	6.398	64,000	-0.16(-2.50%)
Nov 08, 2002	6.797	6.797	6.516	6.562	245,122	-0.23(-3.45%)
Nov 07, 2002	6.844	6.891	6.703	6.797	75,947	-0.09(-1.36%)
Nov 06, 2002	6.586	6.905	6.562	6.891	178,988	+0.26(+3.89%)
Nov 05, 2002	6.684	6.684	6.576	6.633	37,547	-0.10(-1.46%)
Nov 04, 2002	6.684	6.797	6.666	6.731	87,467	+0.06(+0.84%)
Nov 01, 2002	6.445	6.675	6.412	6.675	164,481	+0.00(+0.00%)
Oct 31, 2002	6.562	6.698	6.501	6.675	196,908	+0.07(+1.06%)
Oct 30, 2002	6.520	6.605	6.412	6.605	107,734	+0.04(+0.57%)
Oct 29, 2002	6.398	6.567	6.361	6.567	174,508	+0.12(+1.89%)
Oct 28, 2002	6.506	6.506	6.347	6.445	146,561	-0.11(-1.65%)
Oct 25, 2002	6.309	6.553	6.309	6.553	85,334	+0.20(+3.10%)
Oct 24, 2002	6.445	6.455	6.309	6.356	150,401	-0.07(-1.02%)
Oct 23, 2002	6.234	6.422	6.201	6.422	179,628	+0.17(+2.78%)
Oct 22, 2002	6.441	6.441	6.206	6.248	147,841	-0.21(-3.20%)
Oct 21, 2002	6.647	6.647	6.281	6.455	218,029	-0.24(-3.57%)
Oct 18, 2002	6.525	6.694	6.375	6.694	103,254	+0.15(+2.29%)
Oct 17, 2002	6.281	6.609	6.281	6.544	217,175	+0.15(+2.27%)
Oct 16, 2002	6.562	6.586	6.300	6.398	199,468	-0.28(-4.14%)
Oct 15, 2002	6.398	6.675	6.398	6.675	106,454	+0.27(+4.17%)
Oct 14, 2002	6.492	6.492	6.351	6.408	79,360	-0.13(-2.01%)
Oct 11, 2002	6.342	6.539	6.314	6.539	84,694	+0.21(+3.33%)
Oct 10, 2002	6.164	6.361	6.164	6.328	157,441	+0.14(+2.27%)
Oct 09, 2002	6.211	6.211	6.023	6.187	368,004	-0.05(-0.83%)
Oct 08, 2002	6.225	6.258	6.141	6.239	213,335	+0.03(+0.45%)
Oct 07, 2002	6.173	6.328	6.164	6.211	152,961	-0.01(-0.15%)
Oct 04, 2002	6.375	6.375	6.098	6.220	478,085	-0.15(-2.43%)
Oct 03, 2002	6.253	6.511	6.230	6.375	140,161	+0.08(+1.19%)
Oct 02, 2002	6.501	6.548	6.300	6.300	75,734	-0.22(-3.38%)

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.