Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	6.573	6.648	6.403	6.596	281,391	+0.07(+1.08%)
Dec 30, 2002	6.328	6.526	6.291	6.526	369,512	+0.15(+2.36%)
Dec 27, 2002	6.403	6.436	6.225	6.375	313,532	-0.08(-1.17%)
Dec 26, 2002	6.389	6.483	6.389	6.450	346,311	+0.10(+1.63%)
Dec 24, 2002	6.225	6.385	6.225	6.347	93,655	+0.08(+1.20%)
Dec 23, 2002	6.319	6.375	6.216	6.272	110,683	-0.07(-1.11%)
Dec 20, 2002	6.277	6.342	6.225	6.342	167,302	+0.11(+1.81%)
Dec 19, 2002	6.154	6.272	6.154	6.230	106,639	+0.08(+1.22%)
Dec 18, 2002	6.380	6.380	6.154	6.154	98,763	-0.23(-3.68%)
Dec 17, 2002	6.342	6.427	6.295	6.389	71,305	+0.03(+0.52%)
Dec 16, 2002	6.295	6.356	6.201	6.356	236,266	+0.10(+1.58%)
Dec 13, 2002	6.413	6.422	6.178	6.258	231,583	-0.23(-3.55%)
Dec 12, 2002	6.465	6.521	6.465	6.488	75,562	+0.02(+0.36%)
Dec 11, 2002	6.540	6.554	6.389	6.465	108,554	-0.08(-1.29%)
Dec 10, 2002	6.577	6.587	6.516	6.549	106,000	+0.02(+0.29%)
Dec 09, 2002	6.718	6.718	6.521	6.530	114,089	-0.21(-3.14%)
Dec 06, 2002	6.676	6.761	6.671	6.742	162,406	+0.07(+0.99%)
Dec 05, 2002	6.756	6.756	6.652	6.676	64,920	-0.03(-0.49%)
Dec 04, 2002	6.718	6.779	6.676	6.709	60,237	-0.06(-0.83%)
Dec 03, 2002	6.808	6.854	6.695	6.765	96,209	-0.09(-1.30%)
Dec 02, 2002	6.728	6.854	6.638	6.854	129,840	+0.13(+1.96%)
Nov 29, 2002	6.779	6.808	6.681	6.723	48,956	-0.05(-0.76%)
Nov 27, 2002	6.591	6.779	6.591	6.775	110,257	+0.18(+2.78%)
Nov 26, 2002	6.657	6.662	6.507	6.591	90,888	-0.08(-1.20%)
Nov 25, 2002	6.648	6.685	6.521	6.671	104,936	-0.01(-0.14%)
Nov 22, 2002	6.652	6.695	6.606	6.681	96,209	+0.02(+0.28%)
Nov 21, 2002	6.728	6.732	6.652	6.662	137,715	-0.05(-0.77%)
Nov 20, 2002	6.497	6.812	6.488	6.714	172,410	+0.26(+4.08%)
Nov 19, 2002	6.493	6.577	6.436	6.450	77,478	-0.06(-0.87%)
Nov 18, 2002	6.530	6.568	6.436	6.507	160,491	-0.07(-1.00%)
Nov 15, 2002	6.563	6.577	6.512	6.573	48,743	-0.00(-0.07%)
Nov 14, 2002	6.629	6.634	6.540	6.577	145,591	-0.05(-0.71%)
Nov 13, 2002	6.479	6.634	6.413	6.624	135,587	+0.14(+2.10%)
Nov 12, 2002	6.422	6.577	6.422	6.488	161,129	+0.08(+1.17%)
Nov 11, 2002	6.577	6.577	6.413	6.413	63,855	-0.16(-2.50%)
Nov 08, 2002	6.812	6.812	6.530	6.577	244,567	-0.23(-3.45%)
Nov 07, 2002	6.859	6.906	6.718	6.812	75,775	-0.09(-1.36%)
Nov 06, 2002	6.601	6.920	6.577	6.906	178,583	+0.26(+3.89%)
Nov 05, 2002	6.699	6.699	6.591	6.648	37,462	-0.10(-1.46%)
Nov 04, 2002	6.699	6.812	6.681	6.746	87,269	+0.06(+0.84%)
Nov 01, 2002	6.460	6.690	6.427	6.690	164,109	+0.00(+0.00%)
Oct 31, 2002	6.577	6.714	6.516	6.690	196,463	+0.07(+1.06%)
Oct 30, 2002	6.535	6.620	6.427	6.620	107,490	+0.04(+0.57%)
Oct 29, 2002	6.413	6.582	6.375	6.582	174,113	+0.12(+1.89%)
Oct 28, 2002	6.521	6.521	6.361	6.460	146,229	-0.11(-1.65%)
Oct 25, 2002	6.324	6.568	6.324	6.568	85,141	+0.20(+3.10%)
Oct 24, 2002	6.460	6.469	6.324	6.371	150,061	-0.07(-1.02%)
Oct 23, 2002	6.248	6.436	6.216	6.436	179,222	+0.17(+2.78%)
Oct 22, 2002	6.455	6.455	6.220	6.263	147,507	-0.21(-3.20%)
Oct 21, 2002	6.662	6.662	6.295	6.469	217,535	-0.24(-3.57%)
Oct 18, 2002	6.540	6.709	6.389	6.709	103,020	+0.15(+2.29%)
Oct 17, 2002	6.295	6.624	6.295	6.559	216,684	+0.15(+2.27%)
Oct 16, 2002	6.577	6.601	6.314	6.413	199,017	-0.28(-4.14%)
Oct 15, 2002	6.413	6.690	6.413	6.690	106,213	+0.27(+4.17%)
Oct 14, 2002	6.507	6.507	6.366	6.422	79,181	-0.13(-2.01%)
Oct 11, 2002	6.356	6.554	6.328	6.554	84,502	+0.21(+3.33%)
Oct 10, 2002	6.178	6.375	6.178	6.342	157,085	+0.14(+2.27%)
Oct 09, 2002	6.225	6.225	6.037	6.201	367,171	-0.05(-0.83%)
Oct 08, 2002	6.239	6.272	6.154	6.253	212,852	+0.03(+0.45%)
Oct 07, 2002	6.187	6.342	6.178	6.225	152,615	-0.01(-0.15%)
Oct 04, 2002	6.389	6.389	6.112	6.234	477,003	-0.16(-2.43%)
Oct 03, 2002	6.267	6.526	6.244	6.389	139,844	+0.08(+1.19%)
Oct 02, 2002	6.516	6.563	6.314	6.314	75,562	-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.