Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	6.300	6.900	6.240	6.830	321,700	+0.43(+6.72%)
Dec 30, 2002	6.550	6.720	6.280	6.400	228,400	-0.15(-2.29%)
Dec 27, 2002	6.620	6.860	6.310	6.550	254,000	-0.09(-1.36%)
Dec 26, 2002	5.950	6.890	5.950	6.640	304,600	+0.70(+11.78%)
Dec 24, 2002	5.760	6.050	5.650	5.940	91,000	-0.06(-1.00%)
Dec 23, 2002	5.900	6.250	5.010	6.000	1,120,700	-0.33(-5.21%)
Dec 20, 2002	7.400	7.600	5.490	6.330	1,268,100	-1.00(-13.64%)
Dec 19, 2002	7.010	7.920	7.000	7.330	516,800	+0.31(+4.42%)
Dec 18, 2002	7.050	7.080	6.890	7.020	126,700	-0.04(-0.57%)
Dec 17, 2002	6.930	7.100	6.890	7.060	130,900	+0.13(+1.88%)
Dec 16, 2002	7.010	7.090	6.850	6.930	146,100	+0.02(+0.29%)
Dec 13, 2002	7.060	7.060	6.910	6.910	110,900	-0.15(-2.12%)
Dec 12, 2002	7.020	7.200	6.900	7.060	132,800	+0.12(+1.73%)
Dec 11, 2002	6.680	6.940	6.570	6.940	186,600	+0.26(+3.89%)
Dec 10, 2002	6.570	6.780	6.570	6.680	135,300	+0.13(+1.98%)
Dec 09, 2002	6.700	6.980	6.450	6.550	260,500	-0.16(-2.38%)
Dec 06, 2002	6.670	7.240	6.550	6.710	386,500	+0.01(+0.15%)
Dec 05, 2002	6.650	7.030	6.150	6.700	349,500	+0.13(+1.98%)
Dec 04, 2002	7.410	7.410	6.300	6.570	977,200	-0.84(-11.34%)
Dec 03, 2002	6.280	7.490	6.220	7.410	768,200	+1.03(+16.14%)
Dec 02, 2002	5.570	6.400	5.570	6.380	669,400	+0.91(+16.64%)
Nov 29, 2002	5.550	5.740	5.250	5.470	191,000	-0.02(-0.36%)
Nov 27, 2002	5.500	5.950	5.100	5.490	749,300	+0.15(+2.81%)
Nov 26, 2002	4.750	5.450	4.640	5.340	1,113,700	+0.66(+14.10%)
Nov 25, 2002	4.000	4.680	4.000	4.680	415,500	+0.73(+18.48%)
Nov 22, 2002	3.850	4.000	3.810	3.950	184,100	+0.05(+1.28%)
Nov 21, 2002	3.930	3.950	3.820	3.900	129,400	+0.00(+0.00%)
Nov 20, 2002	3.840	3.980	3.810	3.900	183,600	+0.06(+1.56%)
Nov 19, 2002	3.950	3.990	3.810	3.840	207,100	-0.11(-2.78%)
Nov 18, 2002	3.960	4.030	3.950	3.950	93,600	+0.00(+0.00%)
Nov 15, 2002	4.000	4.040	3.850	3.950	102,500	-0.12(-2.95%)
Nov 14, 2002	4.000	4.120	3.920	4.070	166,800	+0.08(+2.01%)
Nov 13, 2002	3.990	4.000	3.890	3.990	138,500	-0.01(-0.25%)
Nov 12, 2002	3.980	4.070	3.910	4.000	188,600	+0.10(+2.56%)
Nov 11, 2002	4.250	4.260	3.900	3.900	273,500	-0.35(-8.24%)
Nov 08, 2002	4.260	5.000	3.800	4.250	1,092,200	-0.01(-0.23%)
Nov 07, 2002	4.140	4.360	4.030	4.260	257,900	+0.10(+2.40%)
Nov 06, 2002	4.090	4.240	4.000	4.160	232,900	+0.11(+2.72%)
Nov 05, 2002	4.000	4.060	3.960	4.050	132,800	+0.00(+0.00%)
Nov 04, 2002	4.070	4.190	3.950	4.050	277,800	+0.01(+0.25%)
Nov 01, 2002	3.800	4.040	3.750	4.040	222,900	+0.17(+4.39%)
Oct 31, 2002	4.290	4.310	3.610	3.870	434,700	-0.18(-4.44%)
Oct 30, 2002	3.800	4.240	3.620	4.050	860,700	-0.10(-2.41%)
Oct 29, 2002	4.500	4.500	3.790	4.150	785,700	-0.18(-4.16%)
Oct 28, 2002	4.300	4.650	4.180	4.330	480,000	+0.07(+1.64%)
Oct 25, 2002	4.400	4.550	3.550	4.260	681,300	+0.24(+5.97%)
Oct 24, 2002	4.650	4.950	3.990	4.020	880,400	-0.49(-10.86%)
Oct 23, 2002	3.990	4.720	3.910	4.510	680,700	+0.64(+16.54%)
Oct 22, 2002	3.580	3.930	3.550	3.870	301,500	+0.19(+5.16%)
Oct 21, 2002	3.300	4.050	3.300	3.680	629,100	+0.38(+11.52%)
Oct 18, 2002	2.920	3.300	2.880	3.300	389,100	+0.37(+12.63%)
Oct 17, 2002	2.800	2.950	2.760	2.930	174,700	+0.10(+3.53%)
Oct 16, 2002	2.720	2.890	2.600	2.830	192,700	+0.23(+8.85%)
Oct 15, 2002	2.790	2.950	2.550	2.600	252,800	-0.16(-5.80%)
Oct 14, 2002	2.700	2.810	2.670	2.760	117,100	+0.05(+1.85%)
Oct 11, 2002	2.750	2.900	2.670	2.710	268,200	-0.02(-0.73%)
Oct 10, 2002	2.510	2.990	2.490	2.730	369,700	+0.32(+13.28%)
Oct 09, 2002	2.400	2.650	2.360	2.410	518,300	-0.28(-10.41%)
Oct 08, 2002	2.150	3.310	2.120	2.690	885,300	+0.54(+25.12%)
Oct 07, 2002	2.410	2.410	2.120	2.150	201,800	-0.28(-11.52%)
Oct 04, 2002	2.600	2.600	2.420	2.430	108,000	-0.17(-6.54%)
Oct 03, 2002	2.600	2.600	2.410	2.600	249,000	+0.04(+1.56%)
Oct 02, 2002	2.550	2.690	2.510	2.560	292,900	-0.04(-1.54%)

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.