Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	8.465	8.650	8.440	8.640	206,900	+0.18(+2.07%)
Dec 30, 2002	8.525	8.580	8.350	8.465	206,500	+0.01(+0.12%)
Dec 27, 2002	8.525	8.550	8.400	8.455	109,000	-0.14(-1.69%)
Dec 26, 2002	8.775	8.850	8.535	8.600	154,100	-0.17(-1.94%)
Dec 24, 2002	8.450	8.825	8.375	8.770	179,800	+0.34(+4.09%)
Dec 23, 2002	8.475	8.485	8.240	8.425	264,400	-0.05(-0.59%)
Dec 20, 2002	8.255	8.515	8.255	8.475	319,900	+0.27(+3.29%)
Dec 19, 2002	8.145	8.225	8.060	8.205	127,900	+0.05(+0.67%)
Dec 18, 2002	8.265	8.265	7.960	8.150	393,300	-0.16(-1.93%)
Dec 17, 2002	8.500	8.535	8.300	8.310	296,500	-0.22(-2.64%)
Dec 16, 2002	8.850	8.895	8.445	8.535	452,600	-0.31(-3.56%)
Dec 13, 2002	8.025	8.950	8.015	8.850	795,000	+0.92(+11.60%)
Dec 12, 2002	7.525	7.950	7.505	7.930	440,400	+0.35(+4.69%)
Dec 11, 2002	7.500	7.600	7.450	7.575	208,300	+0.08(+1.00%)
Dec 10, 2002	7.425	7.535	7.425	7.500	250,500	+0.03(+0.33%)
Dec 09, 2002	7.475	7.510	7.450	7.475	149,600	+0.01(+0.20%)
Dec 06, 2002	7.440	7.465	7.320	7.460	320,200	+0.03(+0.34%)
Dec 05, 2002	7.260	7.450	7.260	7.435	187,500	+0.18(+2.55%)
Dec 04, 2002	7.150	7.295	7.075	7.250	121,700	+0.08(+1.05%)
Dec 03, 2002	7.240	7.240	7.080	7.175	147,400	-0.11(-1.51%)
Dec 02, 2002	7.065	7.295	7.015	7.285	288,700	+0.29(+4.22%)
Nov 29, 2002	6.900	7.030	6.895	6.990	47,900	+0.20(+2.87%)
Nov 27, 2002	6.655	6.965	6.655	6.795	140,700	+0.14(+2.18%)
Nov 26, 2002	6.665	6.875	6.650	6.650	175,400	-0.04(-0.67%)
Nov 25, 2002	6.505	6.775	6.505	6.695	233,200	+0.19(+2.84%)
Nov 22, 2002	6.500	6.605	6.465	6.510	185,400	+0.00(+0.08%)
Nov 21, 2002	6.280	6.580	6.255	6.505	167,200	+0.33(+5.26%)
Nov 20, 2002	6.105	6.270	6.100	6.180	190,300	+0.07(+1.23%)
Nov 19, 2002	6.125	6.215	6.100	6.105	154,700	-0.05(-0.81%)
Nov 18, 2002	6.140	6.230	6.080	6.155	238,600	+0.02(+0.24%)
Nov 15, 2002	5.995	6.145	5.940	6.140	163,000	+0.15(+2.50%)
Nov 14, 2002	5.955	6.020	5.890	5.990	127,700	+0.05(+0.84%)
Nov 13, 2002	5.995	6.115	5.870	5.940	120,600	-0.10(-1.74%)
Nov 12, 2002	6.180	6.180	5.910	6.045	172,900	-0.13(-2.18%)
Nov 11, 2002	6.285	6.290	6.080	6.180	76,200	-0.15(-2.37%)
Nov 08, 2002	6.375	6.465	6.275	6.330	214,100	-0.04(-0.71%)
Nov 07, 2002	6.560	6.570	6.320	6.375	111,700	-0.17(-2.67%)
Nov 06, 2002	6.180	6.550	6.180	6.550	134,600	+0.30(+4.80%)
Nov 05, 2002	6.640	6.645	6.250	6.250	195,200	-0.39(-5.94%)
Nov 04, 2002	6.565	6.780	6.525	6.645	131,500	+0.09(+1.45%)
Nov 01, 2002	6.415	6.590	6.410	6.550	232,400	+0.10(+1.55%)
Oct 31, 2002	6.425	6.450	6.375	6.450	187,200	+0.03(+0.47%)
Oct 30, 2002	6.210	6.450	6.210	6.420	175,800	+0.16(+2.56%)
Oct 29, 2002	6.595	6.620	6.175	6.260	231,100	-0.37(-5.51%)
Oct 28, 2002	6.645	6.845	6.570	6.625	199,600	-0.01(-0.15%)
Oct 25, 2002	6.255	6.645	6.115	6.635	191,600	+0.33(+5.32%)
Oct 24, 2002	6.225	6.335	6.200	6.300	178,700	+0.08(+1.20%)
Oct 23, 2002	6.200	6.225	6.110	6.225	120,100	+0.02(+0.40%)
Oct 22, 2002	6.225	6.225	6.125	6.200	129,400	-0.02(-0.40%)
Oct 21, 2002	6.125	6.290	6.125	6.225	179,000	+0.00(+0.00%)
Oct 18, 2002	6.205	6.240	6.075	6.225	377,000	+0.02(+0.40%)
Oct 17, 2002	6.205	6.320	6.180	6.200	124,900	+0.04(+0.73%)
Oct 16, 2002	6.315	6.315	6.065	6.155	176,200	-0.11(-1.76%)
Oct 15, 2002	5.935	6.315	5.935	6.265	163,600	+0.38(+6.46%)
Oct 14, 2002	5.690	5.900	5.690	5.885	106,700	+0.14(+2.53%)
Oct 11, 2002	5.500	5.745	5.495	5.740	184,800	+0.29(+5.32%)
Oct 10, 2002	5.345	5.495	5.325	5.450	174,900	+0.11(+2.06%)
Oct 09, 2002	5.705	5.875	5.340	5.340	356,800	-0.36(-6.32%)
Oct 08, 2002	6.055	6.150	5.675	5.700	279,900	-0.38(-6.17%)
Oct 07, 2002	6.250	6.260	6.050	6.075	72,100	-0.15(-2.41%)
Oct 04, 2002	6.390	6.500	6.160	6.225	90,000	-0.16(-2.51%)
Oct 03, 2002	6.450	6.650	6.375	6.385	150,300	-0.15(-2.22%)
Oct 02, 2002	6.645	6.645	6.495	6.530	180,400	-0.06(-0.99%)

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.