Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	4.300	4.800	4.300	4.560	556,400	+0.16(+3.64%)
Dec 30, 2002	4.560	4.650	4.330	4.400	410,900	-0.20(-4.35%)
Dec 27, 2002	5.010	5.010	4.600	4.600	273,600	-0.40(-8.00%)
Dec 26, 2002	5.010	5.230	4.980	5.000	134,600	-0.01(-0.22%)
Dec 24, 2002	5.120	5.210	5.010	5.011	89,100	-0.13(-2.51%)
Dec 23, 2002	4.980	5.200	4.870	5.140	220,900	+0.16(+3.21%)
Dec 20, 2002	4.980	5.100	4.870	4.980	360,000	+0.05(+1.01%)
Dec 19, 2002	5.050	5.130	4.800	4.930	279,000	-0.05(-0.96%)
Dec 18, 2002	5.000	5.330	4.850	4.978	215,000	-0.23(-4.45%)
Dec 17, 2002	5.130	5.300	5.010	5.210	213,700	+0.08(+1.56%)
Dec 16, 2002	5.020	5.260	4.960	5.130	277,200	+0.17(+3.43%)
Dec 13, 2002	5.400	5.450	4.960	4.960	230,300	-0.38(-7.12%)
Dec 12, 2002	5.400	5.450	5.240	5.340	244,200	-0.06(-1.11%)
Dec 11, 2002	5.160	5.450	5.160	5.400	205,300	+0.10(+1.89%)
Dec 10, 2002	5.090	5.350	4.920	5.300	352,800	+0.21(+4.13%)
Dec 09, 2002	5.500	5.550	5.090	5.090	338,200	-0.48(-8.62%)
Dec 06, 2002	5.390	5.610	5.290	5.570	344,900	+0.22(+4.11%)
Dec 05, 2002	5.200	5.590	5.190	5.350	325,400	-0.09(-1.65%)
Dec 04, 2002	5.380	5.640	5.090	5.440	540,200	-0.05(-0.91%)
Dec 03, 2002	5.520	5.550	5.320	5.490	337,400	+0.02(+0.37%)
Dec 02, 2002	5.480	5.590	5.300	5.470	367,500	+0.12(+2.24%)
Nov 29, 2002	5.500	5.650	5.320	5.350	263,300	-0.20(-3.60%)
Nov 27, 2002	5.310	5.620	5.300	5.550	386,900	+0.35(+6.73%)
Nov 26, 2002	5.660	5.670	5.200	5.200	271,600	-0.35(-6.31%)
Nov 25, 2002	5.360	5.560	5.300	5.550	320,700	+0.15(+2.78%)
Nov 22, 2002	5.410	5.460	5.200	5.400	593,400	+0.07(+1.31%)
Nov 21, 2002	5.400	5.470	5.200	5.330	503,900	+0.01(+0.19%)
Nov 20, 2002	5.040	5.350	5.000	5.320	440,900	+0.31(+6.19%)
Nov 19, 2002	5.020	5.030	4.740	5.010	253,300	+0.00(+0.00%)
Nov 18, 2002	5.030	5.210	4.940	5.010	369,800	-0.04(-0.79%)
Nov 15, 2002	5.080	5.100	4.970	5.050	367,700	-0.05(-0.98%)
Nov 14, 2002	5.250	5.690	4.850	5.100	1,099,100	-0.14(-2.67%)
Nov 13, 2002	4.880	5.560	4.750	5.240	789,000	-0.45(-7.91%)
Nov 12, 2002	5.850	6.030	5.350	5.690	754,900	-0.16(-2.74%)
Nov 11, 2002	5.900	6.000	5.780	5.850	600,400	+0.04(+0.69%)
Nov 08, 2002	5.980	6.030	5.573	5.810	476,300	-0.16(-2.68%)
Nov 07, 2002	5.990	6.020	5.700	5.970	401,500	-0.02(-0.33%)
Nov 06, 2002	5.680	5.990	5.500	5.990	304,000	+0.34(+6.02%)
Nov 05, 2002	5.700	5.700	5.400	5.650	188,800	-0.03(-0.53%)
Nov 04, 2002	5.380	5.890	5.380	5.680	724,200	+0.28(+5.19%)
Nov 01, 2002	4.950	5.400	4.800	5.400	311,200	+0.46(+9.31%)
Oct 31, 2002	4.760	5.000	4.700	4.940	261,400	+0.14(+2.92%)
Oct 30, 2002	4.840	4.940	4.721	4.800	255,100	+0.08(+1.69%)
Oct 29, 2002	4.320	4.820	4.320	4.720	265,800	+0.39(+9.01%)
Oct 28, 2002	4.270	4.840	4.260	4.330	396,300	+0.06(+1.41%)
Oct 25, 2002	4.200	4.370	4.150	4.270	169,100	+0.12(+2.89%)
Oct 24, 2002	4.060	4.310	4.060	4.150	252,900	+0.00(+0.00%)
Oct 23, 2002	3.960	4.150	3.800	4.150	247,400	+0.27(+6.96%)
Oct 22, 2002	4.020	4.061	3.850	3.880	446,000	-0.11(-2.76%)
Oct 21, 2002	3.840	3.990	3.750	3.990	255,900	+0.25(+6.71%)
Oct 18, 2002	4.010	4.020	3.620	3.739	273,200	-0.04(-1.08%)
Oct 17, 2002	3.680	3.780	3.600	3.780	226,093	+0.21(+5.88%)
Oct 16, 2002	3.330	3.800	3.330	3.570	621,000	+0.20(+5.90%)
Oct 15, 2002	3.670	3.900	3.330	3.371	1,445,578	+0.08(+2.46%)
Oct 14, 2002	3.150	3.320	3.000	3.290	318,900	+0.14(+4.41%)
Oct 11, 2002	3.070	3.290	3.010	3.151	262,100	+0.05(+1.65%)
Oct 10, 2002	3.150	3.150	3.010	3.100	344,207	+0.12(+4.03%)
Oct 09, 2002	3.110	3.250	2.880	2.980	279,600	-0.26(-7.94%)
Oct 08, 2002	3.549	3.930	3.130	3.237	502,500	-0.24(-6.98%)
Oct 07, 2002	3.610	3.700	3.420	3.480	439,369	-0.13(-3.60%)
Oct 04, 2002	4.001	4.100	3.570	3.610	281,458	-0.37(-9.30%)
Oct 03, 2002	4.049	4.310	3.910	3.980	165,900	-0.06(-1.49%)
Oct 02, 2002	4.400	4.550	4.040	4.040	290,300	-0.37(-8.39%)

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.