Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	6.566	6.641	6.397	6.590	281,668	+0.07(+1.08%)
Dec 30, 2002	6.322	6.519	6.285	6.519	369,876	+0.15(+2.36%)
Dec 27, 2002	6.397	6.430	6.219	6.369	313,841	-0.08(-1.17%)
Dec 26, 2002	6.383	6.477	6.383	6.444	346,652	+0.10(+1.63%)
Dec 24, 2002	6.219	6.378	6.219	6.341	93,747	+0.08(+1.20%)
Dec 23, 2002	6.313	6.369	6.209	6.266	110,792	-0.07(-1.11%)
Dec 20, 2002	6.270	6.336	6.219	6.336	167,467	+0.11(+1.81%)
Dec 19, 2002	6.148	6.266	6.148	6.224	106,744	+0.08(+1.22%)
Dec 18, 2002	6.374	6.374	6.148	6.148	98,861	-0.23(-3.68%)
Dec 17, 2002	6.336	6.421	6.289	6.383	71,375	+0.03(+0.52%)
Dec 16, 2002	6.289	6.350	6.195	6.350	236,499	+0.10(+1.58%)
Dec 13, 2002	6.407	6.416	6.172	6.252	231,812	-0.23(-3.55%)
Dec 12, 2002	6.458	6.515	6.458	6.482	75,637	+0.02(+0.36%)
Dec 11, 2002	6.533	6.547	6.383	6.458	108,661	-0.08(-1.29%)
Dec 10, 2002	6.571	6.580	6.510	6.543	106,105	+0.02(+0.29%)
Dec 09, 2002	6.712	6.712	6.515	6.524	114,201	-0.21(-3.14%)
Dec 06, 2002	6.669	6.754	6.665	6.735	162,566	+0.07(+0.99%)
Dec 05, 2002	6.749	6.749	6.646	6.669	64,984	-0.03(-0.49%)
Dec 04, 2002	6.712	6.773	6.669	6.702	60,296	-0.06(-0.83%)
Dec 03, 2002	6.801	6.848	6.688	6.759	96,304	-0.09(-1.30%)
Dec 02, 2002	6.721	6.848	6.632	6.848	129,968	+0.13(+1.96%)
Nov 29, 2002	6.773	6.801	6.674	6.716	49,004	-0.05(-0.76%)
Nov 27, 2002	6.585	6.773	6.585	6.768	110,366	+0.18(+2.78%)
Nov 26, 2002	6.651	6.655	6.500	6.585	90,977	-0.08(-1.20%)
Nov 25, 2002	6.641	6.679	6.515	6.665	105,039	-0.01(-0.14%)
Nov 22, 2002	6.646	6.688	6.599	6.674	96,304	+0.02(+0.28%)
Nov 21, 2002	6.721	6.726	6.646	6.655	137,851	-0.05(-0.77%)
Nov 20, 2002	6.491	6.806	6.482	6.707	172,580	+0.26(+4.08%)
Nov 19, 2002	6.486	6.571	6.430	6.444	77,554	-0.06(-0.87%)
Nov 18, 2002	6.524	6.561	6.430	6.500	160,649	-0.07(-1.00%)
Nov 15, 2002	6.557	6.571	6.505	6.566	48,791	-0.00(-0.07%)
Nov 14, 2002	6.622	6.627	6.533	6.571	145,734	-0.05(-0.71%)
Nov 13, 2002	6.472	6.627	6.407	6.618	135,720	+0.14(+2.10%)
Nov 12, 2002	6.416	6.571	6.416	6.482	161,288	+0.08(+1.17%)
Nov 11, 2002	6.571	6.571	6.407	6.407	63,918	-0.16(-2.50%)
Nov 08, 2002	6.806	6.806	6.524	6.571	244,808	-0.23(-3.45%)
Nov 07, 2002	6.852	6.899	6.712	6.806	75,850	-0.09(-1.36%)
Nov 06, 2002	6.594	6.913	6.571	6.899	178,759	+0.26(+3.89%)
Nov 05, 2002	6.693	6.693	6.585	6.641	37,499	-0.10(-1.46%)
Nov 04, 2002	6.693	6.806	6.674	6.740	87,355	+0.06(+0.84%)
Nov 01, 2002	6.454	6.683	6.421	6.683	164,271	+0.00(+0.00%)
Oct 31, 2002	6.571	6.707	6.510	6.683	196,656	+0.07(+1.06%)
Oct 30, 2002	6.529	6.613	6.421	6.613	107,596	+0.04(+0.57%)
Oct 29, 2002	6.407	6.576	6.369	6.576	174,285	+0.12(+1.89%)
Oct 28, 2002	6.515	6.515	6.355	6.454	146,374	-0.11(-1.65%)
Oct 25, 2002	6.317	6.561	6.317	6.561	85,225	+0.20(+3.10%)
Oct 24, 2002	6.454	6.463	6.317	6.364	150,209	-0.07(-1.02%)
Oct 23, 2002	6.242	6.430	6.209	6.430	179,398	+0.17(+2.78%)
Oct 22, 2002	6.449	6.449	6.214	6.256	147,652	-0.21(-3.20%)
Oct 21, 2002	6.655	6.655	6.289	6.463	217,750	-0.24(-3.57%)
Oct 18, 2002	6.533	6.702	6.383	6.702	103,122	+0.15(+2.29%)
Oct 17, 2002	6.289	6.618	6.289	6.552	216,897	+0.15(+2.27%)
Oct 16, 2002	6.571	6.594	6.308	6.407	199,213	-0.28(-4.14%)
Oct 15, 2002	6.407	6.683	6.407	6.683	106,318	+0.27(+4.17%)
Oct 14, 2002	6.500	6.500	6.360	6.416	79,259	-0.13(-2.01%)
Oct 11, 2002	6.350	6.547	6.322	6.547	84,585	+0.21(+3.33%)
Oct 10, 2002	6.172	6.369	6.172	6.336	157,240	+0.14(+2.27%)
Oct 09, 2002	6.219	6.219	6.031	6.195	367,533	-0.05(-0.83%)
Oct 08, 2002	6.233	6.266	6.148	6.247	213,062	+0.03(+0.45%)
Oct 07, 2002	6.181	6.336	6.172	6.219	152,765	-0.01(-0.15%)
Oct 04, 2002	6.383	6.383	6.106	6.228	477,473	-0.15(-2.43%)
Oct 03, 2002	6.261	6.519	6.238	6.383	139,982	+0.08(+1.19%)
Oct 02, 2002	6.510	6.557	6.308	6.308	75,637	-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.