Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	5.656	5.867	5.656	5.867	99,981	+0.21(+3.73%)
Dec 30, 2002	5.715	5.782	5.656	5.656	154,118	-0.21(-3.60%)
Dec 27, 2002	5.951	5.968	5.833	5.867	177,573	-0.21(-3.47%)
Dec 26, 2002	6.036	6.103	6.036	6.078	76,644	+0.10(+1.69%)
Dec 24, 2002	6.078	6.112	5.960	5.977	20,612	-0.14(-2.34%)
Dec 23, 2002	6.179	6.196	6.095	6.120	174,730	+0.07(+1.12%)
Dec 20, 2002	6.002	6.053	6.002	6.053	71,432	+0.13(+2.14%)
Dec 19, 2002	5.994	6.061	5.918	5.926	56,861	-0.04(-0.71%)
Dec 18, 2002	6.078	6.078	5.943	5.968	67,759	-0.12(-1.94%)
Dec 17, 2002	6.289	6.289	6.078	6.086	240,950	-0.33(-5.13%)
Dec 16, 2002	6.221	6.416	6.221	6.416	101,165	+0.16(+2.56%)
Dec 13, 2002	6.247	6.297	6.221	6.255	262,865	-0.16(-2.50%)
Dec 12, 2002	6.373	6.449	6.297	6.416	62,547	-0.04(-0.65%)
Dec 11, 2002	6.289	6.458	6.247	6.458	121,067	+0.08(+1.32%)
Dec 10, 2002	6.221	6.399	6.205	6.373	119,290	+0.12(+1.89%)
Dec 09, 2002	6.314	6.390	6.255	6.255	74,749	-0.27(-4.14%)
Dec 06, 2002	6.458	6.525	6.373	6.525	112,419	+0.08(+1.18%)
Dec 05, 2002	6.669	6.669	6.416	6.449	34,472	-0.12(-1.80%)
Dec 04, 2002	6.542	6.593	6.475	6.568	67,522	-0.06(-0.89%)
Dec 03, 2002	6.711	6.770	6.551	6.627	206,714	-0.05(-0.76%)
Dec 02, 2002	6.711	6.829	6.652	6.677	112,064	+0.18(+2.73%)
Nov 29, 2002	6.610	6.652	6.500	6.500	150,090	-0.14(-2.04%)
Nov 27, 2002	6.441	6.652	6.441	6.635	184,562	+0.36(+5.79%)
Nov 26, 2002	6.416	6.466	6.272	6.272	156,842	-0.06(-0.93%)
Nov 25, 2002	6.373	6.466	6.331	6.331	194,513	+0.08(+1.35%)
Nov 22, 2002	6.137	6.247	6.129	6.247	52,241	+0.08(+1.37%)
Nov 21, 2002	6.314	6.314	6.120	6.162	893,079	-0.17(-2.67%)
Nov 20, 2002	6.297	6.357	6.289	6.331	144,996	+0.04(+0.67%)
Nov 19, 2002	6.289	6.365	6.247	6.289	95,361	+0.00(+0.00%)
Nov 18, 2002	6.475	6.475	6.289	6.289	195,461	-0.06(-0.93%)
Nov 15, 2002	6.196	6.416	6.196	6.348	430,606	+0.27(+4.44%)
Nov 14, 2002	5.909	6.103	5.909	6.078	208,728	+0.38(+6.67%)
Nov 13, 2002	5.782	5.858	5.673	5.698	165,371	-0.08(-1.46%)
Nov 12, 2002	5.614	5.808	5.614	5.782	39,684	+0.14(+2.54%)
Nov 11, 2002	5.850	5.850	5.555	5.639	90,978	-0.30(-5.11%)
Nov 08, 2002	5.749	5.994	5.749	5.943	188,353	+0.20(+3.53%)
Nov 07, 2002	5.681	5.740	5.588	5.740	335,482	+0.19(+3.50%)
Nov 06, 2002	5.487	5.622	5.394	5.546	135,045	+0.10(+1.86%)
Nov 05, 2002	5.538	5.631	5.445	5.445	200,199	-0.16(-2.86%)
Nov 04, 2002	5.588	5.732	5.571	5.605	477,280	+0.29(+5.40%)
Nov 01, 2002	5.234	5.335	5.234	5.318	250,900	+0.04(+0.80%)
Oct 31, 2002	5.293	5.293	5.242	5.276	247,228	-0.15(-2.80%)
Oct 30, 2002	5.436	5.436	5.344	5.428	158,264	-0.06(-1.08%)
Oct 29, 2002	5.664	5.664	5.428	5.487	176,151	-0.25(-4.41%)
Oct 28, 2002	5.892	6.061	5.740	5.740	155,776	-0.13(-2.16%)
Oct 25, 2002	5.934	5.934	5.757	5.867	47,858	-0.03(-0.43%)
Oct 24, 2002	5.977	5.977	5.867	5.892	272,460	+0.05(+0.87%)
Oct 23, 2002	5.723	5.842	5.698	5.842	375,285	+0.38(+6.96%)
Oct 22, 2002	5.529	5.588	5.428	5.462	98,441	-0.05(-0.92%)
Oct 21, 2002	5.403	5.529	5.251	5.512	133,861	+0.15(+2.83%)
Oct 18, 2002	5.310	5.419	5.301	5.360	76,762	+0.09(+1.76%)
Oct 17, 2002	5.116	5.276	5.116	5.268	295,323	+0.41(+8.52%)
Oct 16, 2002	4.862	4.930	4.845	4.854	31,747	-0.06(-1.20%)
Oct 15, 2002	4.769	4.913	4.769	4.913	325,768	+0.40(+8.78%)
Oct 14, 2002	4.491	4.575	4.491	4.516	51,056	-0.13(-2.73%)
Oct 11, 2002	4.601	4.643	4.558	4.643	220,574	-0.07(-1.43%)
Oct 10, 2002	4.685	4.719	4.575	4.710	91,689	-0.03(-0.53%)
Oct 09, 2002	4.769	4.795	4.727	4.736	111,472	-0.20(-4.10%)
Oct 08, 2002	4.786	4.938	4.744	4.938	83,159	+0.15(+3.17%)
Oct 07, 2002	4.896	4.905	4.769	4.786	109,813	-0.16(-3.24%)
Oct 04, 2002	4.981	4.989	4.921	4.947	16,466	-0.03(-0.51%)
Oct 03, 2002	4.938	5.014	4.921	4.972	33,406	+0.01(+0.17%)
Oct 02, 2002	5.065	5.107	4.955	4.964	47,147	-0.23(-4.39%)

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.