Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	7.309	7.474	7.167	7.167	44,162	+0.03(+0.48%)
Dec 30, 2002	7.491	7.491	7.133	7.133	84,453	-0.17(-2.33%)
Dec 27, 2002	7.303	7.497	7.303	7.303	24,456	-0.01(-0.16%)
Dec 26, 2002	7.463	7.463	7.303	7.315	8,445	-0.19(-2.50%)
Dec 24, 2002	7.468	7.474	7.417	7.502	19,353	-0.12(-1.63%)
Dec 23, 2002	7.451	7.639	7.303	7.627	38,707	+0.16(+2.20%)
Dec 20, 2002	7.451	7.724	7.303	7.463	88,500	-0.05(-0.61%)
Dec 19, 2002	7.525	7.599	7.451	7.508	47,153	-0.02(-0.30%)
Dec 18, 2002	7.485	7.673	7.480	7.531	89,907	+0.01(+0.08%)
Dec 17, 2002	7.468	7.571	7.451	7.525	33,253	-0.06(-0.76%)
Dec 16, 2002	7.400	7.610	7.377	7.582	38,355	+0.19(+2.54%)
Dec 13, 2002	7.417	7.519	7.389	7.394	32,901	-0.06(-0.84%)
Dec 12, 2002	7.554	7.559	7.389	7.457	79,350	-0.13(-1.65%)
Dec 11, 2002	7.610	7.610	7.423	7.582	9,149	+0.09(+1.14%)
Dec 10, 2002	7.417	7.673	7.389	7.497	44,338	+0.03(+0.37%)
Dec 09, 2002	7.548	7.565	7.389	7.469	33,605	-0.10(-1.27%)
Dec 06, 2002	7.593	7.593	7.389	7.565	49,264	+0.05(+0.68%)
Dec 05, 2002	7.536	7.559	7.474	7.514	17,066	+0.01(+0.15%)
Dec 04, 2002	7.542	7.593	7.446	7.502	20,409	+0.05(+0.61%)
Dec 03, 2002	7.554	7.616	7.446	7.457	52,431	-0.18(-2.38%)
Dec 02, 2002	7.423	7.639	7.423	7.639	43,634	+0.02(+0.30%)
Nov 27, 2002	7.531	7.616	7.383	7.616	19,353	+0.09(+1.13%)
Nov 26, 2002	7.275	7.559	7.275	7.531	89,027	-0.05(-0.67%)
Nov 25, 2002	7.610	7.616	7.502	7.582	159,581	-0.02(-0.30%)
Nov 22, 2002	7.525	7.605	7.423	7.605	27,095	+0.21(+2.84%)
Nov 21, 2002	7.446	7.582	7.332	7.394	67,386	-0.18(-2.40%)
Nov 20, 2002	7.496	7.576	7.417	7.576	17,418	+0.11(+1.52%)
Nov 19, 2002	7.389	7.479	7.389	7.463	49,792	+0.13(+1.78%)
Nov 18, 2002	7.332	7.468	7.332	7.332	31,142	-0.16(-2.20%)
Nov 15, 2002	7.502	7.525	7.349	7.497	24,984	+0.06(+0.77%)
Nov 14, 2002	7.292	7.502	7.292	7.439	68,794	+0.02(+0.22%)
Nov 13, 2002	7.252	7.502	7.252	7.423	43,282	+0.02(+0.31%)
Nov 12, 2002	7.230	7.485	7.218	7.400	57,709	+0.19(+2.68%)
Nov 11, 2002	7.218	7.258	7.167	7.207	14,075	+0.05(+0.63%)
Nov 08, 2002	7.184	7.303	7.139	7.161	26,919	+0.02(+0.33%)
Nov 07, 2002	7.019	7.178	6.991	7.138	28,151	-0.10(-1.42%)
Nov 06, 2002	7.087	7.241	7.019	7.241	95,361	+0.14(+2.00%)
Nov 05, 2002	7.008	7.105	7.008	7.099	21,993	+0.09(+1.30%)
Nov 04, 2002	6.991	7.105	6.877	7.008	57,533	+0.05(+0.65%)
Nov 01, 2002	6.792	6.962	6.792	6.962	40,643	+0.17(+2.51%)
Oct 31, 2002	6.934	6.991	6.792	6.792	60,778	-0.17(-2.45%)
Oct 30, 2002	6.877	6.974	6.815	6.962	21,641	+0.06(+0.91%)
Oct 29, 2002	6.798	6.820	6.763	6.900	159,229	+0.11(+1.59%)
Oct 28, 2002	6.752	6.832	6.491	6.792	106,972	+0.04(+0.59%)
Oct 25, 2002	6.400	6.763	6.400	6.752	72,365	+0.33(+5.13%)
Oct 24, 2002	6.445	6.468	6.366	6.422	237,245	+0.05(+0.71%)
Oct 23, 2002	6.536	6.616	6.332	6.377	49,792	-0.16(-2.43%)
Oct 22, 2002	6.422	6.621	6.422	6.536	108,733	+0.06(+0.88%)
Oct 21, 2002	6.451	6.508	6.422	6.479	96,443	+0.08(+1.24%)
Oct 18, 2002	6.422	6.536	6.400	6.400	89,107	+0.00(+0.00%)
Oct 17, 2002	6.474	6.474	6.309	6.400	42,050	-0.07(-1.05%)
Oct 16, 2002	6.314	6.536	6.314	6.468	19,529	-0.06(-0.87%)
Oct 15, 2002	6.394	6.530	6.383	6.525	32,901	+0.05(+0.70%)
Oct 14, 2002	6.297	6.502	6.297	6.479	31,949	+0.12(+1.88%)
Oct 11, 2002	6.530	6.536	6.258	6.360	25,886	-0.16(-2.44%)
Oct 10, 2002	6.172	6.519	6.116	6.519	158,174	+0.38(+6.20%)
Oct 09, 2002	6.309	6.309	6.138	6.138	106,446	-0.17(-2.69%)
Oct 08, 2002	6.195	6.377	6.195	6.308	77,063	+0.08(+1.36%)
Oct 07, 2002	6.297	6.473	6.201	6.224	42,967	-0.23(-3.61%)
Oct 04, 2002	6.388	6.906	6.309	6.457	138,160	+0.07(+1.07%)
Oct 03, 2002	6.554	6.554	6.252	6.388	28,712	-0.16(-2.52%)
Oct 02, 2002	6.536	6.673	6.479	6.553	105,621	+0.10(+1.59%)

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.