Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	7.750	8.345	7.660	8.030	41,600	+0.12(+1.58%)
Dec 30, 2002	8.480	8.480	7.785	7.905	31,900	-0.31(-3.71%)
Dec 27, 2002	8.060	8.285	8.050	8.210	9,700	-0.05(-0.67%)
Dec 26, 2002	8.150	8.425	7.970	8.265	15,700	-0.21(-2.48%)
Dec 24, 2002	8.460	8.475	8.100	8.475	14,200	+0.02(+0.24%)
Dec 23, 2002	8.060	8.460	8.035	8.455	21,600	+0.32(+4.00%)
Dec 20, 2002	8.060	8.335	8.035	8.130	86,900	+0.03(+0.37%)
Dec 19, 2002	8.000	8.125	8.000	8.100	15,300	+0.10(+1.25%)
Dec 18, 2002	7.975	8.075	7.975	8.000	7,400	-0.07(-0.93%)
Dec 17, 2002	7.900	8.095	7.900	8.075	3,600	-0.07(-0.80%)
Dec 16, 2002	7.985	8.140	7.975	8.140	21,700	+0.15(+1.81%)
Dec 13, 2002	8.050	8.280	7.955	7.995	3,700	-0.01(-0.12%)
Dec 12, 2002	8.200	8.250	8.005	8.005	9,800	-0.19(-2.38%)
Dec 11, 2002	8.100	8.245	8.050	8.200	13,600	+0.11(+1.42%)
Dec 10, 2002	8.005	8.325	8.005	8.085	22,900	+0.09(+1.06%)
Dec 09, 2002	8.210	8.425	8.000	8.000	16,000	-0.20(-2.44%)
Dec 06, 2002	7.995	8.200	7.995	8.200	9,400	+0.20(+2.50%)
Dec 05, 2002	7.905	8.040	7.770	8.000	89,500	+0.28(+3.56%)
Dec 04, 2002	7.630	7.785	7.630	7.725	7,900	+0.03(+0.45%)
Dec 03, 2002	7.857	7.950	7.690	7.691	8,100	-0.16(-2.03%)
Dec 02, 2002	8.140	8.220	7.790	7.850	10,900	-0.24(-2.97%)
Nov 29, 2002	7.945	8.210	7.635	8.090	12,000	+0.19(+2.41%)
Nov 27, 2002	7.525	7.955	7.525	7.900	20,900	+0.32(+4.22%)
Nov 26, 2002	8.030	8.110	7.575	7.580	42,700	-0.45(-5.55%)
Nov 25, 2002	8.460	8.460	7.980	8.025	25,300	-0.53(-6.14%)
Nov 22, 2002	7.710	8.625	7.710	8.550	42,500	+0.81(+10.47%)
Nov 21, 2002	7.570	7.750	7.385	7.740	21,900	+0.03(+0.32%)
Nov 20, 2002	7.660	7.814	7.601	7.715	9,300	+0.07(+0.92%)
Nov 19, 2002	7.630	7.910	7.570	7.645	8,900	-0.20(-2.49%)
Nov 18, 2002	7.820	7.935	7.750	7.840	24,100	+0.22(+2.88%)
Nov 15, 2002	7.580	7.950	7.580	7.620	11,700	-0.11(-1.48%)
Nov 14, 2002	7.530	7.745	7.495	7.735	20,200	+0.21(+2.72%)
Nov 13, 2002	7.545	7.560	7.450	7.530	7,800	+0.06(+0.74%)
Nov 12, 2002	7.405	7.450	7.360	7.475	7,400	+0.05(+0.67%)
Nov 11, 2002	7.405	7.500	7.405	7.425	9,100	-0.00(-0.07%)
Nov 08, 2002	7.550	7.700	7.405	7.430	11,600	-0.07(-0.93%)
Nov 07, 2002	7.365	7.625	7.365	7.500	14,100	-0.05(-0.66%)
Nov 06, 2002	7.365	7.580	7.300	7.550	40,100	+0.16(+2.17%)
Nov 05, 2002	7.265	7.390	7.150	7.390	39,900	+0.01(+0.20%)
Nov 04, 2002	7.165	7.375	7.140	7.375	48,900	+0.29(+4.09%)
Nov 01, 2002	6.900	7.090	6.800	7.085	28,900	+0.24(+3.43%)
Oct 31, 2002	6.900	6.970	6.775	6.850	29,300	-0.05(-0.72%)
Oct 30, 2002	6.945	7.000	6.830	6.900	26,800	-0.03(-0.50%)
Oct 29, 2002	6.925	6.945	6.780	6.935	26,900	+0.01(+0.14%)
Oct 28, 2002	6.725	6.950	6.725	6.925	50,300	+0.00(+0.00%)
Oct 25, 2002	6.875	7.000	6.795	6.925	19,137	+0.05(+0.73%)
Oct 24, 2002	6.950	6.960	6.825	6.875	21,400	+0.00(+0.00%)
Oct 23, 2002	6.675	6.830	6.675	6.875	28,900	+0.20(+3.00%)
Oct 22, 2002	6.770	6.775	6.655	6.675	17,500	-0.10(-1.48%)
Oct 21, 2002	6.995	6.995	6.725	6.775	22,000	-0.24(-3.48%)
Oct 18, 2002	7.050	7.150	6.805	7.019	18,162	-0.00(-0.01%)
Oct 17, 2002	6.875	7.090	6.675	7.020	40,700	+0.04(+0.65%)
Oct 16, 2002	6.780	6.975	6.625	6.975	30,200	+0.05(+0.72%)
Oct 15, 2002	6.525	6.925	6.505	6.925	29,734	+0.38(+5.73%)
Oct 14, 2002	6.500	6.670	6.476	6.550	13,600	+0.00(+0.00%)
Oct 11, 2002	6.500	6.650	6.500	6.550	14,800	+0.00(+0.08%)
Oct 10, 2002	6.450	6.570	6.450	6.545	21,898	+0.04(+0.69%)
Oct 09, 2002	6.575	6.575	6.455	6.500	53,600	-0.16(-2.40%)
Oct 08, 2002	6.500	6.660	6.400	6.660	34,000	+0.16(+2.45%)
Oct 07, 2002	6.550	6.605	6.450	6.500	61,600	-0.10(-1.52%)
Oct 04, 2002	6.760	6.765	6.500	6.600	45,900	+0.07(+1.07%)
Oct 03, 2002	6.745	6.745	6.526	6.530	3,100	-0.12(-1.88%)
Oct 02, 2002	6.505	6.735	6.505	6.655	9,700	-0.10(-1.55%)

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.