Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	6.435	6.619	6.425	6.555	649,263	+0.14(+2.11%)
Dec 30, 2002	6.374	6.438	6.310	6.419	342,458	+0.06(+1.01%)
Dec 27, 2002	6.406	6.454	6.315	6.356	321,816	-0.05(-0.75%)
Dec 26, 2002	6.262	6.457	6.246	6.403	242,535	+0.14(+2.19%)
Dec 24, 2002	6.182	6.279	6.173	6.266	254,732	+0.07(+1.21%)
Dec 23, 2002	6.188	6.230	6.160	6.191	278,188	+0.01(+0.12%)
Dec 20, 2002	6.198	6.214	6.118	6.184	717,754	+0.01(+0.21%)
Dec 19, 2002	6.196	6.239	6.152	6.171	689,607	-0.05(-0.74%)
Dec 18, 2002	6.318	6.318	6.209	6.217	674,126	-0.11(-1.80%)
Dec 17, 2002	6.396	6.396	6.302	6.331	536,674	-0.06(-1.00%)
Dec 16, 2002	6.395	6.474	6.352	6.395	420,332	+0.00(+0.02%)
Dec 13, 2002	6.475	6.475	6.370	6.394	640,819	-0.12(-1.83%)
Dec 12, 2002	6.629	6.629	6.513	6.513	372,012	-0.12(-1.74%)
Dec 11, 2002	6.619	6.693	6.525	6.628	467,244	-0.01(-0.18%)
Dec 10, 2002	6.552	6.640	6.512	6.640	1,351,537	+0.09(+1.35%)
Dec 09, 2002	6.757	6.764	6.493	6.552	819,554	-0.31(-4.55%)
Dec 06, 2002	6.768	6.968	6.844	6.864	605,165	-0.04(-0.62%)
Dec 05, 2002	6.768	6.907	6.661	6.907	758,099	+0.16(+2.37%)
Dec 04, 2002	6.452	6.752	6.342	6.747	905,872	+0.14(+2.10%)
Dec 03, 2002	6.907	6.928	6.608	6.608	705,557	-0.31(-4.54%)
Dec 02, 2002	6.651	6.928	6.651	6.923	637,066	+0.31(+4.76%)
Nov 29, 2002	6.703	6.751	6.578	6.608	141,674	-0.09(-1.35%)
Nov 27, 2002	6.642	6.724	6.642	6.699	602,820	+0.07(+1.05%)
Nov 26, 2002	6.699	6.784	6.603	6.629	857,083	-0.07(-1.03%)
Nov 25, 2002	6.508	6.699	6.486	6.699	533,390	+0.20(+3.05%)
Nov 22, 2002	6.536	6.553	6.431	6.500	291,793	-0.03(-0.41%)
Nov 21, 2002	6.411	6.595	6.396	6.527	517,440	+0.12(+1.91%)
Nov 20, 2002	6.427	6.456	6.369	6.405	256,609	-0.01(-0.15%)
Nov 19, 2002	6.496	6.502	6.363	6.414	359,346	-0.09(-1.34%)
Nov 18, 2002	6.661	6.745	6.384	6.502	1,023,621	-0.15(-2.29%)
Nov 15, 2002	6.522	6.660	6.507	6.654	264,115	+0.13(+2.01%)
Nov 14, 2002	6.499	6.645	6.456	6.523	746,371	+0.07(+1.14%)
Nov 13, 2002	6.297	6.488	6.290	6.449	439,097	+0.15(+2.44%)
Nov 12, 2002	6.230	6.475	6.228	6.296	503,366	+0.07(+1.06%)
Nov 11, 2002	6.247	6.299	6.214	6.230	236,436	-0.02(-0.26%)
Nov 08, 2002	6.332	6.390	6.237	6.246	470,059	-0.08(-1.28%)
Nov 07, 2002	6.464	6.479	6.320	6.327	618,770	-0.16(-2.43%)
Nov 06, 2002	6.325	6.507	6.325	6.484	463,491	+0.16(+2.53%)
Nov 05, 2002	6.400	6.405	6.206	6.325	393,592	-0.07(-1.17%)
Nov 04, 2002	6.395	6.470	6.334	6.399	728,544	-0.03(-0.46%)
Nov 01, 2002	6.081	6.449	6.065	6.429	896,959	+0.36(+5.92%)
Oct 31, 2002	5.810	6.170	5.810	6.070	1,149,815	+0.26(+4.50%)
Oct 30, 2002	5.478	5.850	5.478	5.809	1,522,297	+0.34(+6.24%)
Oct 29, 2002	5.436	5.580	5.415	5.468	1,448,176	+0.04(+0.69%)
Oct 28, 2002	5.686	5.718	5.256	5.430	1,245,046	-0.24(-4.23%)
Oct 25, 2002	5.633	5.697	5.629	5.670	536,674	+0.03(+0.47%)
Oct 24, 2002	5.861	5.909	5.644	5.644	554,969	-0.21(-3.57%)
Oct 23, 2002	5.768	5.872	5.768	5.852	391,246	+0.08(+1.44%)
Oct 22, 2002	5.851	5.857	5.718	5.769	435,344	-0.08(-1.40%)
Oct 21, 2002	5.883	5.913	5.767	5.851	470,997	-0.05(-0.81%)
Oct 18, 2002	5.921	5.921	5.834	5.899	267,868	-0.04(-0.63%)
Oct 17, 2002	5.862	5.947	5.822	5.937	447,541	+0.13(+2.20%)
Oct 16, 2002	5.921	5.931	5.745	5.809	296,953	-0.11(-1.89%)
Oct 15, 2002	5.681	5.921	5.649	5.921	408,135	+0.27(+4.85%)
Oct 14, 2002	5.702	5.702	5.629	5.647	363,099	-0.09(-1.62%)
Oct 11, 2002	5.702	5.787	5.681	5.739	435,813	+0.05(+0.84%)
Oct 10, 2002	5.468	5.702	5.468	5.691	255,201	+0.24(+4.38%)
Oct 09, 2002	5.581	5.617	5.429	5.453	425,961	-0.13(-2.27%)
Oct 08, 2002	5.596	5.660	5.452	5.580	491,638	-0.03(-0.49%)
Oct 07, 2002	5.864	5.865	5.536	5.607	584,524	-0.26(-4.38%)
Oct 04, 2002	5.982	5.986	5.834	5.864	366,383	-0.09(-1.56%)
Oct 03, 2002	5.958	6.086	5.907	5.957	243,942	-0.03(-0.55%)
Oct 02, 2002	6.214	6.219	5.990	5.990	391,715	-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.