Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	7.100	7.150	6.950	7.020	65,500	-0.08(-1.13%)
Jan 30, 2003	7.380	7.640	7.060	7.100	91,852	-0.28(-3.79%)
Jan 29, 2003	7.105	7.500	6.933	7.380	59,300	+0.34(+4.84%)
Jan 28, 2003	6.690	7.109	6.690	7.039	56,400	+0.33(+4.90%)
Jan 27, 2003	6.550	6.770	6.410	6.710	47,300	+0.05(+0.75%)
Jan 24, 2003	6.800	6.800	6.550	6.660	38,500	-0.12(-1.77%)
Jan 23, 2003	6.490	6.830	6.300	6.780	48,300	+0.38(+5.94%)
Jan 22, 2003	6.550	6.550	6.300	6.400	25,700	-0.17(-2.59%)
Jan 21, 2003	7.000	7.000	6.410	6.570	38,100	-0.45(-6.41%)
Jan 17, 2003	7.330	7.580	7.020	7.020	37,300	-0.32(-4.36%)
Jan 16, 2003	7.140	7.410	6.810	7.340	114,500	+0.43(+6.22%)
Jan 15, 2003	7.900	7.940	6.800	6.910	129,000	-1.06(-13.30%)
Jan 14, 2003	7.810	8.070	7.780	7.970	48,600	+0.07(+0.89%)
Jan 13, 2003	7.850	8.000	7.850	7.900	37,400	+0.00(+0.00%)
Jan 10, 2003	7.700	7.940	7.700	7.900	10,400	+0.18(+2.33%)
Jan 09, 2003	7.980	8.000	7.420	7.720	47,300	-0.27(-3.38%)
Jan 08, 2003	7.800	8.000	7.800	7.990	58,300	-0.01(-0.12%)
Jan 07, 2003	8.010	8.030	7.800	8.000	60,700	+0.00(+0.00%)
Jan 06, 2003	8.100	8.100	7.910	8.000	27,900	-0.02(-0.25%)
Jan 03, 2003	8.100	8.130	7.950	8.020	97,500	-0.08(-0.99%)
Jan 02, 2003	8.100	8.120	7.980	8.100	72,000	+0.12(+1.50%)
Dec 31, 2002	7.900	8.300	7.860	7.980	106,900	-0.14(-1.72%)
Dec 30, 2002	7.950	8.180	7.780	8.120	120,800	+0.02(+0.25%)
Dec 27, 2002	7.950	8.190	7.910	8.100	69,800	+0.12(+1.50%)
Dec 26, 2002	8.270	8.280	7.970	7.980	12,600	-0.29(-3.51%)
Dec 24, 2002	8.330	8.360	8.250	8.270	6,100	+0.02(+0.24%)
Dec 23, 2002	8.070	8.570	7.690	8.250	73,800	+0.31(+3.90%)
Dec 20, 2002	8.070	8.200	7.690	7.940	45,300	-0.06(-0.75%)
Dec 19, 2002	7.800	8.000	7.800	8.000	37,200	+0.09(+1.14%)
Dec 18, 2002	8.020	8.050	7.790	7.910	65,800	-0.14(-1.74%)
Dec 17, 2002	8.150	8.150	8.010	8.050	48,500	-0.14(-1.71%)
Dec 16, 2002	8.670	8.670	8.010	8.190	59,600	-0.51(-5.86%)
Dec 13, 2002	8.710	9.190	8.680	8.700	32,100	-0.73(-7.74%)
Dec 12, 2002	9.320	9.460	9.190	9.430	37,100	-0.01(-0.11%)
Dec 11, 2002	9.300	9.470	9.170	9.440	24,900	+0.24(+2.61%)
Dec 10, 2002	9.330	9.330	9.170	9.200	36,700	-0.09(-0.97%)
Dec 09, 2002	9.910	9.910	9.290	9.290	27,200	-0.61(-6.16%)
Dec 06, 2002	9.950	10.00	9.850	9.900	35,900	-0.10(-1.00%)
Dec 05, 2002	10.25	10.25	9.850	10.00	91,200	-0.21(-2.06%)
Dec 04, 2002	9.890	10.30	9.840	10.21	56,700	+0.32(+3.21%)
Dec 03, 2002	9.820	9.980	9.800	9.892	138,700	-0.10(-0.98%)
Dec 02, 2002	9.500	10.24	9.379	9.990	244,500	+0.49(+5.16%)
Nov 29, 2002	9.200	9.600	9.150	9.500	28,300	+0.26(+2.81%)
Nov 27, 2002	8.720	9.250	8.720	9.240	41,700	+0.41(+4.64%)
Nov 26, 2002	8.500	9.150	8.200	8.830	98,800	+0.33(+3.88%)
Nov 25, 2002	7.980	8.500	7.980	8.500	40,800	+0.37(+4.55%)
Nov 22, 2002	7.960	8.200	7.810	8.130	35,100	-0.09(-1.09%)
Nov 21, 2002	7.900	8.250	7.860	8.220	36,300	+0.34(+4.33%)
Nov 20, 2002	7.260	7.879	7.150	7.879	26,900	+0.62(+8.53%)
Nov 19, 2002	7.860	8.050	7.260	7.260	26,600	-0.56(-7.16%)
Nov 18, 2002	8.000	8.239	7.811	7.820	62,800	-0.08(-1.01%)
Nov 15, 2002	7.770	8.000	7.760	7.900	26,300	-0.33(-4.01%)
Nov 14, 2002	7.770	8.600	7.750	8.230	49,000	+0.55(+7.16%)
Nov 13, 2002	7.540	7.739	7.380	7.680	27,400	+0.04(+0.52%)
Nov 12, 2002	8.114	8.190	7.380	7.640	74,100	-0.53(-6.49%)
Nov 11, 2002	8.450	8.580	8.100	8.170	23,600	-0.44(-5.11%)
Nov 08, 2002	9.430	9.430	8.180	8.610	72,600	-0.79(-8.40%)
Nov 07, 2002	9.890	9.990	9.351	9.400	114,600	-0.70(-6.93%)
Nov 06, 2002	9.320	10.10	9.250	10.10	93,300	+0.78(+8.36%)
Nov 05, 2002	9.020	9.390	8.880	9.321	72,600	+0.30(+3.34%)
Nov 04, 2002	7.800	9.650	7.800	9.020	106,200	+1.21(+15.48%)

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.