Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	6.135	6.300	6.135	6.280	195,200	+0.15(+2.36%)
Jan 30, 2003	6.275	6.375	6.117	6.135	155,000	-0.19(-3.04%)
Jan 29, 2003	6.485	6.487	6.325	6.327	154,200	-0.16(-2.43%)
Jan 28, 2003	6.455	6.508	6.425	6.485	105,200	+0.07(+1.13%)
Jan 27, 2003	6.450	6.450	6.325	6.412	81,200	-0.04(-0.58%)
Jan 24, 2003	6.525	6.525	6.312	6.450	67,400	-0.09(-1.41%)
Jan 23, 2003	6.375	6.562	6.275	6.543	65,800	+0.19(+2.99%)
Jan 22, 2003	6.450	6.487	6.353	6.353	166,800	-0.12(-1.89%)
Jan 21, 2003	6.713	6.737	6.470	6.475	175,400	-0.24(-3.54%)
Jan 17, 2003	6.745	6.750	6.675	6.713	178,800	-0.03(-0.52%)
Jan 16, 2003	6.750	6.755	6.725	6.747	92,000	-0.00(-0.04%)
Jan 15, 2003	6.725	6.772	6.725	6.750	100,800	+0.04(+0.56%)
Jan 14, 2003	6.775	6.803	6.668	6.713	128,400	-0.06(-0.92%)
Jan 13, 2003	6.875	6.875	6.700	6.775	129,400	-0.10(-1.42%)
Jan 10, 2003	7.037	7.037	6.815	6.872	165,200	-0.15(-2.17%)
Jan 09, 2003	7.112	7.312	7.025	7.025	104,800	-0.09(-1.23%)
Jan 08, 2003	7.000	7.225	6.950	7.112	439,400	+0.05(+0.78%)
Jan 07, 2003	7.050	7.058	6.955	7.058	125,000	+0.03(+0.46%)
Jan 06, 2003	6.910	7.138	6.815	7.025	113,800	+0.12(+1.66%)
Jan 03, 2003	6.963	7.027	6.910	6.910	119,600	-0.08(-1.14%)
Jan 02, 2003	6.875	7.000	6.825	6.990	131,000	+0.14(+2.08%)
Dec 31, 2002	6.775	6.872	6.750	6.848	155,200	+0.10(+1.44%)
Dec 30, 2002	6.673	6.772	6.673	6.750	137,000	+0.11(+1.69%)
Dec 27, 2002	6.660	6.660	6.605	6.638	72,400	-0.01(-0.19%)
Dec 26, 2002	6.638	6.662	6.620	6.650	44,400	+0.02(+0.34%)
Dec 24, 2002	6.628	6.645	6.588	6.628	36,800	+0.00(+0.00%)
Dec 23, 2002	6.438	6.650	6.380	6.628	89,200	+0.17(+2.55%)
Dec 20, 2002	6.500	6.575	6.425	6.463	114,400	-0.01(-0.12%)
Dec 19, 2002	6.600	6.625	6.463	6.470	39,800	-0.09(-1.41%)
Dec 18, 2002	6.683	6.737	6.485	6.562	78,600	-0.12(-1.87%)
Dec 17, 2002	6.747	6.843	6.570	6.688	92,200	-0.06(-0.93%)
Dec 16, 2002	6.600	6.750	6.475	6.750	79,600	+0.20(+2.97%)
Dec 13, 2002	6.662	6.758	6.548	6.555	56,000	-0.08(-1.24%)
Dec 12, 2002	6.438	6.720	6.423	6.638	185,200	+0.22(+3.43%)
Dec 11, 2002	6.683	6.683	6.383	6.418	78,400	-0.27(-4.04%)
Dec 10, 2002	6.378	6.740	6.370	6.688	90,400	+0.36(+5.65%)
Dec 09, 2002	6.650	6.700	6.275	6.330	141,000	-0.38(-5.59%)
Dec 06, 2002	6.537	6.772	6.407	6.705	93,200	+0.11(+1.59%)
Dec 05, 2002	6.562	6.775	6.470	6.600	99,600	+0.06(+0.96%)
Dec 04, 2002	6.562	7.065	6.468	6.537	346,000	-0.04(-0.57%)
Dec 03, 2002	6.537	6.750	6.525	6.575	139,200	+0.03(+0.46%)
Dec 02, 2002	6.375	6.548	6.367	6.545	141,800	+0.22(+3.48%)
Nov 29, 2002	6.325	6.375	6.200	6.325	63,200	+0.04(+0.60%)
Nov 27, 2002	5.950	6.300	5.950	6.287	100,000	+0.38(+6.39%)
Nov 26, 2002	5.925	5.957	5.787	5.910	168,200	-0.05(-0.84%)
Nov 25, 2002	6.085	6.085	5.912	5.960	59,600	-0.12(-1.97%)
Nov 22, 2002	6.128	6.128	6.062	6.080	122,200	-0.07(-1.14%)
Nov 21, 2002	6.205	6.225	6.088	6.150	111,400	+0.01(+0.12%)
Nov 20, 2002	5.952	6.225	5.952	6.143	53,800	+0.21(+3.63%)
Nov 19, 2002	5.825	6.032	5.772	5.928	95,600	+0.14(+2.37%)
Nov 18, 2002	5.840	5.855	5.678	5.790	95,400	-0.05(-0.81%)
Nov 15, 2002	5.875	6.000	5.812	5.838	98,000	-0.07(-1.23%)
Nov 14, 2002	5.890	6.077	5.838	5.910	143,200	+0.07(+1.20%)
Nov 13, 2002	5.800	5.890	5.600	5.840	103,600	+0.01(+0.13%)
Nov 12, 2002	5.912	5.997	5.782	5.832	68,800	-0.08(-1.35%)
Nov 11, 2002	6.188	6.188	5.853	5.912	104,200	-0.31(-4.91%)
Nov 08, 2002	6.438	6.518	6.218	6.218	117,600	-0.19(-3.04%)
Nov 07, 2002	6.275	6.450	6.250	6.412	146,200	+0.11(+1.79%)
Nov 06, 2002	6.125	6.350	6.088	6.300	59,400	+0.15(+2.44%)
Nov 05, 2002	6.125	6.188	5.995	6.150	115,400	+0.01(+0.20%)
Nov 04, 2002	6.062	6.173	6.046	6.138	160,200	+0.05(+0.82%)

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.