Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	6.027	6.186	6.005	6.166	1,030,437	+0.07(+1.20%)
Dec 30, 2002	6.197	6.197	6.014	6.094	1,727,964	-0.12(-1.95%)
Dec 27, 2002	6.370	6.387	6.199	6.215	2,037,322	-0.14(-2.15%)
Dec 26, 2002	6.411	6.458	6.332	6.352	885,497	-0.06(-0.93%)
Dec 24, 2002	6.436	6.445	6.334	6.411	572,515	-0.04(-0.68%)
Dec 23, 2002	6.336	6.484	6.336	6.456	871,002	+0.04(+0.55%)
Dec 20, 2002	6.425	6.515	6.381	6.420	1,154,543	+0.03(+0.45%)
Dec 19, 2002	6.370	6.511	6.345	6.392	1,193,948	+0.02(+0.28%)
Dec 18, 2002	6.513	6.513	6.332	6.374	1,058,972	-0.15(-2.30%)
Dec 17, 2002	6.531	6.564	6.482	6.524	841,561	-0.00(-0.03%)
Dec 16, 2002	6.502	6.579	6.436	6.526	1,993,840	+0.04(+0.54%)
Dec 13, 2002	6.645	6.645	6.491	6.491	1,206,178	-0.19(-2.81%)
Dec 12, 2002	6.628	6.698	6.610	6.679	1,638,735	+0.06(+0.83%)
Dec 11, 2002	6.579	6.723	6.515	6.623	2,187,245	+0.06(+0.84%)
Dec 10, 2002	6.343	6.568	6.294	6.568	1,460,277	+0.22(+3.48%)
Dec 09, 2002	6.498	6.498	6.314	6.347	1,407,283	-0.15(-2.28%)
Dec 06, 2002	6.332	6.517	6.290	6.495	2,916,025	-0.01(-0.20%)
Dec 05, 2002	6.546	6.568	6.425	6.509	1,779,146	-0.06(-0.91%)
Dec 04, 2002	6.745	6.745	6.493	6.568	3,729,052	-0.21(-3.09%)
Dec 03, 2002	6.690	6.886	6.657	6.778	4,384,003	+0.04(+0.52%)
Dec 02, 2002	6.623	6.811	6.623	6.743	3,795,181	+0.25(+3.77%)
Nov 29, 2002	6.491	6.555	6.458	6.498	733,762	+0.05(+0.79%)
Nov 27, 2002	6.127	6.480	6.127	6.447	2,207,627	+0.34(+5.49%)
Nov 26, 2002	6.204	6.206	6.111	6.111	2,378,386	-0.11(-1.84%)
Nov 25, 2002	6.127	6.246	6.111	6.226	2,114,322	+0.11(+1.88%)
Nov 22, 2002	6.060	6.184	6.060	6.111	2,134,251	+0.02(+0.29%)
Nov 21, 2002	6.116	6.188	6.023	6.094	4,325,120	+0.09(+1.47%)
Nov 20, 2002	5.857	6.127	5.776	6.005	2,254,280	+0.15(+2.53%)
Nov 19, 2002	6.065	6.065	5.809	5.857	2,149,198	-0.21(-3.46%)
Nov 18, 2002	6.222	6.222	6.065	6.067	646,797	-0.12(-2.00%)
Nov 15, 2002	6.169	6.275	6.160	6.191	1,828,517	+0.02(+0.36%)
Nov 14, 2002	6.186	6.228	6.124	6.169	2,647,885	+0.05(+0.83%)
Nov 13, 2002	6.160	6.166	5.994	6.118	1,610,200	-0.06(-0.96%)
Nov 12, 2002	6.105	6.208	6.047	6.177	3,552,405	+0.13(+2.08%)
Nov 11, 2002	6.420	6.420	6.049	6.052	3,950,992	-0.37(-5.74%)
Nov 08, 2002	6.345	6.436	6.314	6.420	2,596,703	+0.09(+1.47%)
Nov 07, 2002	6.701	6.703	6.294	6.328	3,556,482	-0.38(-5.66%)
Nov 06, 2002	6.568	6.756	6.464	6.707	3,396,594	+0.21(+3.23%)
Nov 05, 2002	6.502	6.551	6.407	6.498	2,181,810	+0.01(+0.14%)
Nov 04, 2002	6.414	6.634	6.414	6.489	2,204,457	+0.14(+2.19%)
Nov 01, 2002	6.204	6.372	6.135	6.350	1,485,642	+0.15(+2.35%)
Oct 31, 2002	6.248	6.354	6.173	6.204	1,545,883	-0.09(-1.51%)
Oct 30, 2002	6.215	6.332	6.135	6.299	2,408,280	+0.14(+2.33%)
Oct 29, 2002	6.303	6.392	6.098	6.155	3,140,683	-0.20(-3.19%)
Oct 28, 2002	6.358	6.447	6.305	6.358	2,958,601	+0.05(+0.84%)
Oct 25, 2002	6.244	6.343	6.173	6.305	2,475,315	+0.06(+0.99%)
Oct 24, 2002	6.524	6.546	6.188	6.244	3,929,251	-0.19(-2.88%)
Oct 23, 2002	6.292	6.469	6.237	6.429	2,212,610	+0.14(+2.18%)
Oct 22, 2002	6.367	6.427	6.184	6.292	1,988,405	-0.11(-1.72%)
Oct 21, 2002	6.116	6.436	6.094	6.403	1,915,028	+0.26(+4.28%)
Oct 18, 2002	6.118	6.288	5.994	6.140	1,530,483	-0.01(-0.18%)
Oct 17, 2002	6.237	6.237	6.082	6.151	4,068,303	+0.19(+3.15%)
Oct 16, 2002	5.983	6.049	5.888	5.963	2,029,622	-0.09(-1.50%)
Oct 15, 2002	5.851	6.071	5.851	6.054	5,355,558	+0.39(+6.86%)
Oct 14, 2002	5.714	5.813	5.612	5.665	927,167	-0.10(-1.69%)
Oct 11, 2002	5.784	5.784	5.590	5.762	3,501,676	+0.21(+3.74%)
Oct 10, 2002	5.354	5.572	5.270	5.555	3,898,904	+0.19(+3.54%)
Oct 09, 2002	5.533	5.533	5.343	5.365	2,315,427	-0.17(-2.99%)
Oct 08, 2002	5.579	5.654	5.436	5.531	3,585,470	+0.01(+0.20%)
Oct 07, 2002	5.696	5.738	5.482	5.519	4,170,215	-0.21(-3.74%)
Oct 04, 2002	6.016	6.016	5.681	5.734	4,426,579	-0.15(-2.55%)
Oct 03, 2002	5.780	5.992	5.773	5.884	2,151,463	+0.11(+1.91%)
Oct 02, 2002	5.835	6.122	5.807	5.773	4,512,184	-0.06(-1.06%)

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.