Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	5.407	5.675	5.355	5.470	205,932	+0.01(+0.10%)
Dec 30, 2002	5.287	5.464	5.201	5.464	229,552	+0.26(+5.05%)
Dec 27, 2002	5.373	5.487	5.201	5.201	135,422	-0.16(-2.99%)
Dec 26, 2002	5.258	5.470	5.258	5.361	130,523	+0.11(+2.07%)
Dec 24, 2002	5.287	5.338	5.144	5.253	126,499	-0.02(-0.33%)
Dec 23, 2002	5.430	5.515	5.121	5.270	455,606	-0.38(-6.77%)
Dec 20, 2002	6.047	6.047	5.630	5.653	288,865	-0.39(-6.52%)
Dec 19, 2002	6.281	6.333	5.887	6.047	249,323	-0.24(-3.82%)
Dec 18, 2002	6.356	6.356	6.156	6.287	116,176	-0.02(-0.36%)
Dec 17, 2002	6.316	6.430	6.258	6.310	160,792	+0.05(+0.82%)
Dec 16, 2002	6.104	6.258	6.018	6.258	120,900	+0.14(+2.34%)
Dec 13, 2002	6.316	6.316	6.116	6.116	69,810	-0.14(-2.28%)
Dec 12, 2002	6.270	6.270	6.087	6.258	65,436	-0.07(-1.08%)
Dec 11, 2002	6.310	6.333	6.258	6.327	51,264	+0.07(+1.19%)
Dec 10, 2002	6.133	6.304	6.133	6.253	122,124	+0.13(+2.15%)
Dec 09, 2002	6.218	6.270	6.036	6.121	91,156	-0.10(-1.56%)
Dec 06, 2002	6.230	6.276	6.156	6.218	79,433	-0.03(-0.46%)
Dec 05, 2002	6.281	6.281	6.213	6.247	33,943	-0.02(-0.36%)
Dec 04, 2002	6.281	6.384	6.230	6.270	82,933	-0.01(-0.18%)
Dec 03, 2002	6.298	6.344	6.281	6.281	54,588	-0.02(-0.27%)
Dec 02, 2002	6.144	6.361	6.144	6.298	101,129	+0.21(+3.47%)
Nov 29, 2002	6.293	6.344	6.087	6.087	36,742	-0.23(-3.71%)
Nov 27, 2002	6.224	6.373	6.144	6.321	89,231	+0.13(+2.03%)
Nov 26, 2002	6.258	6.344	6.138	6.196	79,083	-0.23(-3.64%)
Nov 25, 2002	6.453	6.476	6.333	6.430	160,442	+0.12(+1.90%)
Nov 22, 2002	6.276	6.310	6.173	6.310	71,560	+0.08(+1.28%)
Nov 21, 2002	6.087	6.316	6.030	6.230	204,183	+0.17(+2.83%)
Nov 20, 2002	6.116	6.116	6.030	6.058	137,521	+0.03(+0.47%)
Nov 19, 2002	6.007	6.201	5.967	6.030	151,518	+0.08(+1.34%)
Nov 18, 2002	5.961	6.030	5.915	5.950	112,501	-0.04(-0.67%)
Nov 15, 2002	5.944	6.001	5.830	5.990	135,597	+0.10(+1.75%)
Nov 14, 2002	6.001	6.058	5.830	5.887	178,638	-0.06(-0.96%)
Nov 13, 2002	6.081	6.116	5.927	5.944	86,782	-0.15(-2.44%)
Nov 12, 2002	6.087	6.116	6.058	6.093	247,749	+0.06(+1.04%)
Nov 11, 2002	6.258	6.258	6.030	6.030	68,236	-0.18(-2.85%)
Nov 08, 2002	6.230	6.344	6.173	6.207	43,041	-0.05(-0.82%)
Nov 07, 2002	6.316	6.356	6.236	6.258	110,402	-0.06(-0.90%)
Nov 06, 2002	6.401	6.596	6.316	6.316	290,265	+0.06(+1.01%)
Nov 05, 2002	6.316	6.316	6.201	6.253	128,073	-0.01(-0.09%)
Nov 04, 2002	6.287	6.338	6.150	6.258	148,719	-0.02(-0.27%)
Nov 01, 2002	6.167	6.287	6.058	6.276	152,393	-0.01(-0.09%)
Oct 31, 2002	6.390	6.401	6.218	6.281	120,200	-0.09(-1.43%)
Oct 30, 2002	6.436	6.436	6.116	6.373	393,494	-0.06(-0.89%)
Oct 29, 2002	6.516	6.630	6.401	6.430	97,804	-0.14(-2.09%)
Oct 28, 2002	6.641	6.659	6.516	6.567	87,132	-0.06(-0.86%)
Oct 25, 2002	6.550	6.624	6.287	6.624	135,772	+0.02(+0.26%)
Oct 24, 2002	6.458	6.613	6.441	6.607	55,813	+0.17(+2.66%)
Oct 23, 2002	6.784	6.784	6.287	6.436	209,432	-0.36(-5.30%)
Oct 22, 2002	6.870	6.887	6.750	6.796	104,103	-0.13(-1.90%)
Oct 21, 2002	6.659	6.973	6.659	6.927	106,203	+0.18(+2.71%)
Oct 18, 2002	6.750	6.773	6.704	6.744	38,142	-0.01(-0.08%)
Oct 17, 2002	6.744	6.796	6.699	6.750	76,809	+0.06(+0.94%)
Oct 16, 2002	6.927	6.939	6.630	6.687	68,410	-0.26(-3.70%)
Oct 15, 2002	6.859	7.059	6.830	6.944	81,183	+0.11(+1.67%)
Oct 14, 2002	6.516	6.841	6.470	6.830	110,402	+0.26(+3.91%)
Oct 11, 2002	6.590	6.841	6.544	6.573	76,984	+0.00(+0.00%)
Oct 10, 2002	6.584	6.659	6.316	6.573	1,119,770	+0.00(+0.00%)
Oct 09, 2002	6.796	6.853	6.516	6.573	105,153	-0.22(-3.28%)
Oct 08, 2002	6.899	6.921	6.761	6.796	69,985	-0.09(-1.25%)
Oct 07, 2002	6.927	6.956	6.744	6.881	74,709	-0.19(-2.67%)
Oct 04, 2002	6.979	7.144	6.893	7.070	48,115	+0.11(+1.56%)
Oct 03, 2002	7.076	7.316	6.944	6.961	71,385	-0.12(-1.69%)
Oct 02, 2002	7.362	7.362	6.859	7.081	105,153	-0.29(-3.95%)

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.