Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	8.267	8.367	8.150	8.260	131,000	+0.01(+0.08%)
Dec 30, 2002	8.283	8.400	8.140	8.253	106,100	+0.00(+0.04%)
Dec 27, 2002	8.467	8.497	8.213	8.250	83,200	-0.17(-2.06%)
Dec 26, 2002	8.450	8.577	8.420	8.423	56,900	+0.01(+0.08%)
Dec 24, 2002	8.517	8.567	8.397	8.417	84,700	-0.09(-1.06%)
Dec 23, 2002	8.317	8.523	8.310	8.507	225,200	+0.22(+2.61%)
Dec 20, 2002	8.413	8.510	8.290	8.290	617,300	-0.04(-0.48%)
Dec 19, 2002	8.417	8.470	8.313	8.330	215,900	-0.05(-0.56%)
Dec 18, 2002	8.610	8.610	8.333	8.377	124,500	-0.25(-2.90%)
Dec 17, 2002	8.733	8.847	8.517	8.627	169,200	-0.11(-1.22%)
Dec 16, 2002	8.700	8.833	8.587	8.733	147,600	+0.06(+0.69%)
Dec 13, 2002	8.673	8.813	8.670	8.673	118,000	+0.00(+0.04%)
Dec 12, 2002	8.433	8.703	8.430	8.670	102,300	+0.24(+2.81%)
Dec 11, 2002	8.353	8.480	8.267	8.433	94,400	+0.08(+1.00%)
Dec 10, 2002	8.133	8.377	8.083	8.350	109,000	+0.25(+3.13%)
Dec 09, 2002	8.170	8.317	8.087	8.097	79,400	-0.04(-0.49%)
Dec 06, 2002	8.067	8.207	8.063	8.137	105,200	+0.03(+0.37%)
Dec 05, 2002	7.970	8.167	7.970	8.107	65,900	+0.16(+1.97%)
Dec 04, 2002	7.917	8.010	7.807	7.950	91,600	-0.00(-0.04%)
Dec 03, 2002	7.900	8.037	7.883	7.953	83,800	+0.04(+0.46%)
Dec 02, 2002	7.750	7.940	7.650	7.917	52,500	+0.22(+2.81%)
Nov 29, 2002	7.767	7.790	7.700	7.700	36,000	-0.08(-1.07%)
Nov 27, 2002	7.650	7.823	7.583	7.783	65,800	+0.16(+2.14%)
Nov 26, 2002	7.747	7.767	7.580	7.620	51,600	-0.13(-1.63%)
Nov 25, 2002	7.603	7.750	7.583	7.747	61,200	+0.15(+1.93%)
Nov 22, 2002	7.800	7.800	7.567	7.600	71,000	-0.20(-2.52%)
Nov 21, 2002	7.733	7.860	7.573	7.797	92,900	+0.11(+1.43%)
Nov 20, 2002	7.500	7.697	7.453	7.687	89,400	+0.19(+2.49%)
Nov 19, 2002	7.583	7.650	7.467	7.500	147,500	-0.07(-0.92%)
Nov 18, 2002	7.500	7.637	7.380	7.570	122,000	+0.24(+3.23%)
Nov 15, 2002	7.313	7.420	7.253	7.333	62,600	+0.02(+0.32%)
Nov 14, 2002	7.273	7.420	7.273	7.310	125,400	+0.09(+1.29%)
Nov 13, 2002	7.517	7.527	7.217	7.217	217,500	-0.30(-3.95%)
Nov 12, 2002	7.510	7.557	7.470	7.513	83,800	+0.04(+0.49%)
Nov 11, 2002	7.503	7.503	7.450	7.477	99,100	-0.01(-0.18%)
Nov 08, 2002	7.483	7.543	7.457	7.490	104,600	-0.02(-0.22%)
Nov 07, 2002	7.500	7.530	7.467	7.507	61,500	+0.04(+0.49%)
Nov 06, 2002	7.333	7.517	7.333	7.470	154,200	+0.16(+2.14%)
Nov 05, 2002	7.417	7.417	7.293	7.313	149,400	-0.07(-0.95%)
Nov 04, 2002	7.470	7.500	7.357	7.383	203,000	-0.03(-0.45%)
Nov 01, 2002	7.283	7.517	7.280	7.417	123,500	+0.13(+1.78%)
Oct 31, 2002	7.400	7.450	7.200	7.287	214,700	-0.03(-0.46%)
Oct 30, 2002	7.063	7.323	7.063	7.320	75,700	+0.26(+3.63%)
Oct 29, 2002	7.133	7.133	6.910	7.063	88,500	-0.04(-0.52%)
Oct 28, 2002	7.100	7.233	6.987	7.100	168,100	+0.00(+0.00%)
Oct 25, 2002	7.187	7.187	7.033	7.100	82,700	-0.09(-1.25%)
Oct 24, 2002	7.583	7.613	7.173	7.190	63,100	-0.29(-3.88%)
Oct 23, 2002	7.160	7.550	7.110	7.480	122,800	+0.29(+3.98%)
Oct 22, 2002	7.430	7.447	7.160	7.193	63,400	-0.27(-3.66%)
Oct 21, 2002	7.363	7.570	7.363	7.467	74,900	+0.10(+1.40%)
Oct 18, 2002	7.507	7.507	7.360	7.363	61,200	-0.13(-1.69%)
Oct 17, 2002	7.333	7.583	7.300	7.490	61,100	+0.19(+2.60%)
Oct 16, 2002	7.450	7.467	7.233	7.300	135,500	-0.26(-3.48%)
Oct 15, 2002	7.467	7.630	7.370	7.563	100,400	+0.22(+3.00%)
Oct 14, 2002	6.983	7.360	6.983	7.343	74,800	+0.38(+5.41%)
Oct 11, 2002	6.940	7.033	6.750	6.967	194,500	+0.11(+1.60%)
Oct 10, 2002	6.740	6.867	6.717	6.857	162,500	+0.12(+1.73%)
Oct 09, 2002	6.867	6.950	6.707	6.740	101,100	-0.14(-2.08%)
Oct 08, 2002	6.887	6.973	6.850	6.883	106,600	-0.00(-0.05%)
Oct 07, 2002	7.200	7.250	6.883	6.887	65,800	-0.29(-4.00%)
Oct 04, 2002	7.333	7.333	7.133	7.173	89,900	-0.12(-1.65%)
Oct 03, 2002	7.250	7.470	7.220	7.293	124,500	+0.03(+0.41%)
Oct 02, 2002	7.370	7.550	7.263	7.263	580,000	-0.14(-1.89%)

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.