Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	6.436	6.620	6.426	6.556	649,167	+0.14(+2.11%)
Dec 30, 2002	6.375	6.439	6.311	6.420	342,407	+0.06(+1.01%)
Dec 27, 2002	6.407	6.455	6.316	6.356	321,769	-0.05(-0.75%)
Dec 26, 2002	6.263	6.458	6.247	6.404	242,499	+0.14(+2.19%)
Dec 24, 2002	6.183	6.280	6.174	6.267	254,695	+0.07(+1.21%)
Dec 23, 2002	6.189	6.231	6.161	6.192	278,147	+0.01(+0.12%)
Dec 20, 2002	6.199	6.215	6.119	6.185	717,649	+0.01(+0.21%)
Dec 19, 2002	6.197	6.240	6.153	6.172	689,506	-0.05(-0.74%)
Dec 18, 2002	6.319	6.319	6.210	6.218	674,027	-0.11(-1.80%)
Dec 17, 2002	6.397	6.397	6.303	6.332	536,595	-0.06(-1.00%)
Dec 16, 2002	6.396	6.475	6.353	6.396	420,270	+0.00(+0.02%)
Dec 13, 2002	6.476	6.476	6.371	6.395	640,724	-0.12(-1.83%)
Dec 12, 2002	6.630	6.630	6.514	6.514	371,958	-0.12(-1.74%)
Dec 11, 2002	6.620	6.694	6.526	6.629	467,175	-0.01(-0.18%)
Dec 10, 2002	6.553	6.641	6.513	6.641	1,351,338	+0.09(+1.35%)
Dec 09, 2002	6.758	6.765	6.494	6.553	819,433	-0.31(-4.55%)
Dec 06, 2002	6.769	6.969	6.845	6.865	605,076	-0.04(-0.62%)
Dec 05, 2002	6.769	6.908	6.662	6.908	757,987	+0.16(+2.37%)
Dec 04, 2002	6.453	6.753	6.343	6.748	905,738	+0.14(+2.10%)
Dec 03, 2002	6.908	6.929	6.609	6.609	705,453	-0.31(-4.54%)
Dec 02, 2002	6.652	6.929	6.652	6.924	636,972	+0.31(+4.76%)
Nov 29, 2002	6.704	6.752	6.579	6.609	141,653	-0.09(-1.35%)
Nov 27, 2002	6.643	6.725	6.643	6.700	602,731	+0.07(+1.05%)
Nov 26, 2002	6.700	6.785	6.604	6.630	856,957	-0.07(-1.03%)
Nov 25, 2002	6.509	6.700	6.486	6.700	533,311	+0.20(+3.05%)
Nov 22, 2002	6.537	6.554	6.432	6.501	291,750	-0.03(-0.41%)
Nov 21, 2002	6.412	6.596	6.397	6.528	517,364	+0.12(+1.91%)
Nov 20, 2002	6.428	6.457	6.370	6.405	256,571	-0.01(-0.15%)
Nov 19, 2002	6.497	6.502	6.364	6.415	359,293	-0.09(-1.34%)
Nov 18, 2002	6.662	6.746	6.385	6.502	1,023,470	-0.15(-2.29%)
Nov 15, 2002	6.523	6.661	6.508	6.655	264,076	+0.13(+2.01%)
Nov 14, 2002	6.500	6.646	6.457	6.524	746,261	+0.07(+1.14%)
Nov 13, 2002	6.298	6.489	6.291	6.450	439,032	+0.15(+2.44%)
Nov 12, 2002	6.231	6.476	6.229	6.297	503,292	+0.07(+1.06%)
Nov 11, 2002	6.248	6.300	6.215	6.231	236,402	-0.02(-0.26%)
Nov 08, 2002	6.333	6.391	6.238	6.247	469,989	-0.08(-1.28%)
Nov 07, 2002	6.465	6.480	6.321	6.328	618,679	-0.16(-2.43%)
Nov 06, 2002	6.326	6.508	6.326	6.485	463,423	+0.16(+2.53%)
Nov 05, 2002	6.401	6.405	6.207	6.326	393,534	-0.07(-1.17%)
Nov 04, 2002	6.396	6.471	6.335	6.400	728,437	-0.03(-0.46%)
Nov 01, 2002	6.081	6.450	6.065	6.430	896,827	+0.36(+5.92%)
Oct 31, 2002	5.811	6.171	5.811	6.071	1,149,645	+0.26(+4.50%)
Oct 30, 2002	5.479	5.851	5.479	5.810	1,522,073	+0.34(+6.24%)
Oct 29, 2002	5.436	5.580	5.416	5.468	1,447,962	+0.04(+0.69%)
Oct 28, 2002	5.687	5.719	5.256	5.431	1,244,863	-0.24(-4.23%)
Oct 25, 2002	5.634	5.698	5.629	5.671	536,595	+0.03(+0.47%)
Oct 24, 2002	5.862	5.910	5.644	5.644	554,888	-0.21(-3.57%)
Oct 23, 2002	5.769	5.872	5.769	5.853	391,189	+0.08(+1.44%)
Oct 22, 2002	5.852	5.858	5.719	5.770	435,280	-0.08(-1.40%)
Oct 21, 2002	5.884	5.914	5.768	5.852	470,927	-0.05(-0.81%)
Oct 18, 2002	5.922	5.922	5.835	5.900	267,828	-0.04(-0.63%)
Oct 17, 2002	5.863	5.948	5.822	5.938	447,475	+0.13(+2.20%)
Oct 16, 2002	5.922	5.932	5.746	5.810	296,909	-0.11(-1.89%)
Oct 15, 2002	5.682	5.922	5.650	5.922	408,075	+0.27(+4.85%)
Oct 14, 2002	5.703	5.703	5.629	5.648	363,046	-0.09(-1.62%)
Oct 11, 2002	5.703	5.788	5.682	5.740	435,749	+0.05(+0.84%)
Oct 10, 2002	5.468	5.703	5.468	5.692	255,164	+0.24(+4.38%)
Oct 09, 2002	5.581	5.618	5.430	5.454	425,899	-0.13(-2.27%)
Oct 08, 2002	5.596	5.660	5.452	5.580	491,566	-0.03(-0.49%)
Oct 07, 2002	5.865	5.866	5.537	5.608	584,438	-0.26(-4.38%)
Oct 04, 2002	5.983	5.987	5.835	5.865	366,329	-0.09(-1.56%)
Oct 03, 2002	5.959	6.087	5.908	5.958	243,906	-0.03(-0.55%)
Oct 02, 2002	6.215	6.220	5.991	5.991	391,658	-0.21(-3.44%)

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.