Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	5.930	6.300	5.850	6.250	1,697,600	+0.30(+5.04%)
Dec 30, 2002	6.200	6.200	5.850	5.950	148,000	-0.15(-2.46%)
Dec 27, 2002	6.120	6.440	5.850	6.100	157,900	-0.33(-5.12%)
Dec 26, 2002	6.440	6.620	6.110	6.429	48,900	+0.12(+1.87%)
Dec 24, 2002	6.600	6.670	6.270	6.311	32,800	-0.37(-5.52%)
Dec 23, 2002	7.240	6.940	6.510	6.680	132,800	-0.32(-4.57%)
Dec 20, 2002	7.240	7.370	6.880	7.000	62,700	-0.15(-2.10%)
Dec 19, 2002	7.500	7.500	7.040	7.150	106,300	-0.24(-3.25%)
Dec 18, 2002	8.100	8.250	7.330	7.390	97,400	-0.78(-9.56%)
Dec 17, 2002	8.750	8.750	8.171	8.171	54,400	-0.24(-2.90%)
Dec 16, 2002	8.680	8.680	8.310	8.415	33,800	-0.25(-2.83%)
Dec 13, 2002	8.980	9.000	8.500	8.660	40,100	-0.38(-4.20%)
Dec 12, 2002	9.200	9.420	8.980	9.040	51,500	-0.14(-1.53%)
Dec 11, 2002	9.320	9.520	9.110	9.180	44,700	-0.23(-2.44%)
Dec 10, 2002	9.210	9.600	9.210	9.410	32,600	+0.20(+2.17%)
Dec 09, 2002	9.920	9.920	9.180	9.210	139,100	-0.62(-6.31%)
Dec 06, 2002	9.710	9.940	9.630	9.830	84,100	-0.13(-1.31%)
Dec 05, 2002	10.50	10.51	9.710	9.960	247,400	-0.50(-4.78%)
Dec 04, 2002	10.82	10.84	10.41	10.46	389,300	-0.39(-3.59%)
Dec 03, 2002	10.36	10.90	10.26	10.85	723,400	+0.51(+4.94%)
Dec 02, 2002	10.15	10.45	10.02	10.34	164,400	+0.41(+4.12%)
Nov 27, 2002	9.230	10.09	8.960	9.930	325,300	+0.91(+10.09%)
Nov 26, 2002	9.180	9.320	9.000	9.020	51,900	-0.19(-2.06%)
Nov 25, 2002	9.050	9.340	8.900	9.210	52,100	+0.26(+2.91%)
Nov 22, 2002	8.260	9.010	8.160	8.950	62,000	+0.78(+9.55%)
Nov 21, 2002	8.160	8.349	8.150	8.170	72,500	-0.03(-0.37%)
Nov 20, 2002	8.030	8.270	7.950	8.200	123,400	+0.12(+1.49%)
Nov 19, 2002	8.510	8.770	8.010	8.080	150,100	-0.77(-8.70%)
Nov 18, 2002	8.120	8.930	8.100	8.850	125,900	+0.59(+7.16%)
Nov 15, 2002	8.100	8.360	7.900	8.259	73,100	+0.36(+4.54%)
Nov 14, 2002	7.750	8.120	7.730	7.900	96,900	+0.52(+7.03%)
Nov 13, 2002	7.940	8.090	7.300	7.381	81,400	-0.72(-8.88%)
Nov 12, 2002	7.840	8.100	7.650	8.100	55,700	+0.30(+3.85%)
Nov 11, 2002	7.750	7.920	7.570	7.800	23,300	-0.03(-0.37%)
Nov 08, 2002	7.750	8.069	7.620	7.829	46,500	-0.08(-1.02%)
Nov 07, 2002	8.220	8.370	7.550	7.910	97,200	-0.29(-3.54%)
Nov 06, 2002	7.940	8.410	7.780	8.200	110,400	+0.36(+4.59%)
Nov 05, 2002	7.740	7.930	7.510	7.840	148,800	+0.19(+2.48%)
Nov 04, 2002	6.910	7.780	6.910	7.650	110,200	+0.56(+7.90%)
Nov 01, 2002	6.830	7.090	6.630	7.090	49,400	+0.19(+2.75%)
Oct 31, 2002	7.010	7.130	6.700	6.900	94,300	-0.10(-1.43%)
Oct 30, 2002	6.970	7.120	6.970	7.000	50,900	-0.15(-2.10%)
Oct 29, 2002	7.500	7.510	6.940	7.150	81,500	-0.27(-3.64%)
Oct 28, 2002	7.370	7.800	7.370	7.420	85,000	-0.08(-1.07%)
Oct 25, 2002	7.330	7.550	7.330	7.500	75,009	+0.17(+2.32%)
Oct 24, 2002	7.420	7.600	7.330	7.330	175,799	-0.11(-1.48%)
Oct 23, 2002	7.340	7.550	7.250	7.440	132,800	-0.06(-0.80%)
Oct 22, 2002	7.700	7.700	7.300	7.500	321,800	+0.15(+2.04%)
Oct 21, 2002	7.559	7.700	7.341	7.350	180,800	-0.10(-1.34%)
Oct 18, 2002	7.540	7.650	7.260	7.450	114,220	-0.20(-2.61%)
Oct 17, 2002	7.200	7.730	7.200	7.650	115,600	+0.54(+7.59%)
Oct 16, 2002	7.000	7.050	6.890	7.110	70,800	+0.20(+2.89%)
Oct 15, 2002	6.530	7.130	6.509	6.910	199,700	+0.56(+8.82%)
Oct 14, 2002	6.360	6.500	6.190	6.350	76,700	+0.01(+0.16%)
Oct 11, 2002	5.950	6.570	5.920	6.340	111,892	+0.18(+2.96%)
Oct 10, 2002	6.220	6.230	5.830	6.158	122,290	-0.13(-2.10%)
Oct 09, 2002	6.350	6.350	5.910	6.290	116,500	-0.01(-0.16%)
Oct 08, 2002	6.052	6.110	5.940	6.300	122,100	+0.25(+4.13%)
Oct 07, 2002	6.030	6.300	5.750	6.050	157,500	+0.01(+0.17%)
Oct 04, 2002	6.160	6.170	5.800	6.040	344,232	-0.16(-2.58%)
Oct 03, 2002	6.810	6.940	6.170	6.200	66,500	-0.70(-10.14%)
Oct 02, 2002	6.620	7.190	6.550	6.900	127,900	+0.15(+2.22%)

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.