Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	5.407	5.675	5.355	5.470	205,935	+0.01(+0.10%)
Dec 30, 2002	5.287	5.464	5.201	5.464	229,555	+0.26(+5.05%)
Dec 27, 2002	5.372	5.487	5.201	5.201	135,423	-0.16(-2.99%)
Dec 26, 2002	5.258	5.470	5.258	5.361	130,524	+0.11(+2.07%)
Dec 24, 2002	5.287	5.338	5.144	5.252	126,500	-0.02(-0.33%)
Dec 23, 2002	5.430	5.515	5.121	5.270	455,612	-0.38(-6.77%)
Dec 20, 2002	6.047	6.047	5.630	5.653	288,869	-0.39(-6.52%)
Dec 19, 2002	6.281	6.333	5.887	6.047	249,326	-0.24(-3.82%)
Dec 18, 2002	6.356	6.356	6.155	6.287	116,177	-0.02(-0.36%)
Dec 17, 2002	6.316	6.430	6.258	6.310	160,794	+0.05(+0.82%)
Dec 16, 2002	6.104	6.258	6.018	6.258	120,901	+0.14(+2.34%)
Dec 13, 2002	6.316	6.316	6.115	6.115	69,811	-0.14(-2.28%)
Dec 12, 2002	6.270	6.270	6.087	6.258	65,437	-0.07(-1.08%)
Dec 11, 2002	6.310	6.333	6.258	6.327	51,265	+0.07(+1.19%)
Dec 10, 2002	6.133	6.304	6.133	6.253	122,126	+0.13(+2.15%)
Dec 09, 2002	6.218	6.270	6.035	6.121	91,157	-0.10(-1.56%)
Dec 06, 2002	6.230	6.276	6.155	6.218	79,434	-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	82,934	-0.01(-0.18%)
Dec 03, 2002	6.298	6.344	6.281	6.281	54,589	-0.02(-0.27%)
Dec 02, 2002	6.144	6.361	6.144	6.298	101,130	+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	89,232	+0.13(+2.03%)
Nov 26, 2002	6.258	6.344	6.138	6.195	79,084	-0.23(-3.64%)
Nov 25, 2002	6.453	6.476	6.333	6.430	160,444	+0.12(+1.90%)
Nov 22, 2002	6.276	6.310	6.173	6.310	71,561	+0.08(+1.28%)
Nov 21, 2002	6.087	6.316	6.030	6.230	204,185	+0.17(+2.83%)
Nov 20, 2002	6.115	6.115	6.030	6.058	137,523	+0.03(+0.47%)
Nov 19, 2002	6.007	6.201	5.967	6.030	151,520	+0.08(+1.34%)
Nov 18, 2002	5.961	6.030	5.915	5.950	112,503	-0.04(-0.67%)
Nov 15, 2002	5.944	6.001	5.830	5.990	135,598	+0.10(+1.75%)
Nov 14, 2002	6.001	6.058	5.830	5.887	178,640	-0.06(-0.96%)
Nov 13, 2002	6.081	6.115	5.927	5.944	86,783	-0.15(-2.44%)
Nov 12, 2002	6.087	6.115	6.058	6.093	247,752	+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	6.235	6.258	110,403	-0.06(-0.90%)
Nov 06, 2002	6.401	6.596	6.316	6.316	290,269	+0.06(+1.01%)
Nov 05, 2002	6.316	6.316	6.201	6.253	128,075	-0.01(-0.09%)
Nov 04, 2002	6.287	6.338	6.150	6.258	148,721	-0.02(-0.27%)
Nov 01, 2002	6.167	6.287	6.058	6.276	152,395	-0.01(-0.09%)
Oct 31, 2002	6.390	6.401	6.218	6.281	120,201	-0.09(-1.44%)
Oct 30, 2002	6.436	6.436	6.115	6.373	393,499	-0.06(-0.89%)
Oct 29, 2002	6.516	6.630	6.401	6.430	97,806	-0.14(-2.09%)
Oct 28, 2002	6.641	6.658	6.516	6.567	87,133	-0.06(-0.86%)
Oct 25, 2002	6.550	6.624	6.287	6.624	135,773	+0.02(+0.26%)
Oct 24, 2002	6.458	6.613	6.441	6.607	55,814	+0.17(+2.66%)
Oct 23, 2002	6.784	6.784	6.287	6.436	209,434	-0.36(-5.30%)
Oct 22, 2002	6.870	6.887	6.750	6.796	104,104	-0.13(-1.90%)
Oct 21, 2002	6.658	6.973	6.658	6.927	106,204	+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	6.698	6.750	76,810	+0.06(+0.94%)
Oct 16, 2002	6.927	6.938	6.630	6.687	68,411	-0.26(-3.70%)
Oct 15, 2002	6.858	7.059	6.830	6.944	81,184	+0.11(+1.67%)
Oct 14, 2002	6.516	6.841	6.470	6.830	110,403	+0.26(+3.91%)
Oct 11, 2002	6.590	6.841	6.544	6.573	76,985	+0.00(+0.00%)
Oct 10, 2002	6.584	6.658	6.316	6.573	1,119,784	+0.00(+0.00%)
Oct 09, 2002	6.796	6.853	6.516	6.573	105,154	-0.22(-3.28%)
Oct 08, 2002	6.898	6.921	6.761	6.796	69,986	-0.09(-1.25%)
Oct 07, 2002	6.927	6.956	6.744	6.881	74,710	-0.19(-2.67%)
Oct 04, 2002	6.978	7.144	6.893	7.070	48,115	+0.11(+1.56%)
Oct 03, 2002	7.076	7.316	6.944	6.961	71,386	-0.12(-1.70%)
Oct 02, 2002	7.361	7.361	6.858	7.081	105,154	-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.