Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	6.590	7.330	6.260	6.381	24,100	-0.13(-1.98%)
Dec 30, 2002	6.690	7.290	6.510	6.510	20,900	-0.39(-5.64%)
Dec 27, 2002	7.000	7.050	6.650	6.899	25,800	+0.10(+1.46%)
Dec 26, 2002	6.850	7.040	6.710	6.800	4,900	-0.20(-2.86%)
Dec 24, 2002	6.980	7.000	6.710	7.000	8,800	+0.01(+0.14%)
Dec 23, 2002	6.840	7.350	6.650	6.990	9,700	+0.11(+1.60%)
Dec 20, 2002	6.840	7.090	6.650	6.880	44,100	+0.04(+0.58%)
Dec 19, 2002	6.790	6.840	6.640	6.840	70,100	+0.04(+0.59%)
Dec 18, 2002	6.830	6.830	6.750	6.800	22,500	+0.03(+0.41%)
Dec 17, 2002	6.850	6.899	6.772	6.772	13,000	-0.07(-0.99%)
Dec 16, 2002	6.730	6.890	6.730	6.840	7,000	+0.33(+5.07%)
Dec 13, 2002	6.800	6.850	6.500	6.510	26,300	-0.48(-6.87%)
Dec 12, 2002	7.200	7.200	6.800	6.990	12,600	-0.05(-0.71%)
Dec 11, 2002	6.920	7.230	6.920	7.040	46,800	+0.09(+1.29%)
Dec 10, 2002	6.660	7.100	6.660	6.950	39,800	+0.41(+6.27%)
Dec 09, 2002	6.570	7.150	6.500	6.540	22,000	-0.06(-0.91%)
Dec 06, 2002	6.820	7.040	6.600	6.600	10,900	-0.22(-3.23%)
Dec 05, 2002	7.250	7.260	6.480	6.820	11,300	-0.39(-5.44%)
Dec 04, 2002	7.870	7.870	7.200	7.212	24,800	-0.29(-3.84%)
Dec 03, 2002	7.950	7.950	7.500	7.500	9,400	-0.45(-5.66%)
Dec 02, 2002	8.300	8.300	7.800	7.950	62,600	+0.00(+0.00%)
Nov 29, 2002	8.240	8.250	7.950	7.950	11,100	-0.30(-3.64%)
Nov 27, 2002	8.279	8.430	8.050	8.250	28,800	+0.17(+2.10%)
Nov 26, 2002	8.200	8.340	8.020	8.080	5,400	-0.02(-0.23%)
Nov 25, 2002	8.150	8.450	8.031	8.099	21,500	-0.16(-1.95%)
Nov 22, 2002	8.060	8.600	8.000	8.260	15,000	+0.23(+2.88%)
Nov 21, 2002	8.010	8.180	7.910	8.029	34,300	-0.04(-0.51%)
Nov 20, 2002	8.000	8.230	8.000	8.070	14,800	+0.07(+0.88%)
Nov 19, 2002	8.020	8.240	7.900	8.000	50,600	+0.00(+0.00%)
Nov 18, 2002	8.030	8.050	7.940	8.000	10,300	-0.01(-0.12%)
Nov 15, 2002	8.130	8.250	8.000	8.010	9,900	-0.33(-3.96%)
Nov 14, 2002	8.545	8.545	7.880	8.340	21,800	+0.12(+1.46%)
Nov 13, 2002	8.199	8.760	8.071	8.220	7,900	+0.13(+1.61%)
Nov 12, 2002	8.290	8.381	8.010	8.090	12,100	+0.08(+0.99%)
Nov 11, 2002	8.080	8.120	8.040	8.011	18,500	-0.43(-5.08%)
Nov 08, 2002	8.790	8.790	8.000	8.440	13,000	-0.28(-3.21%)
Nov 07, 2002	9.710	9.710	8.720	8.720	4,100	-0.80(-8.40%)
Nov 06, 2002	9.640	9.640	8.820	9.520	23,400	-0.12(-1.24%)
Nov 05, 2002	9.510	9.700	9.262	9.640	4,200	+0.13(+1.38%)
Nov 04, 2002	9.290	9.720	8.600	9.509	47,300	+0.23(+2.47%)
Nov 01, 2002	8.349	9.490	8.140	9.280	24,300	+0.79(+9.31%)
Oct 31, 2002	8.370	8.850	8.260	8.490	5,400	-0.10(-1.16%)
Oct 30, 2002	8.400	8.639	8.290	8.590	4,100	+0.10(+1.18%)
Oct 29, 2002	8.560	8.680	8.400	8.490	90,200	-0.33(-3.74%)
Oct 28, 2002	8.440	8.900	8.280	8.820	44,425	+0.38(+4.50%)
Oct 25, 2002	8.099	8.990	8.099	8.440	44,600	+0.24(+2.93%)
Oct 24, 2002	8.380	8.380	7.960	8.200	1,530,000	-0.28(-3.28%)
Oct 23, 2002	7.950	8.500	7.950	8.478	23,600	+0.49(+6.11%)
Oct 22, 2002	8.020	8.200	7.980	7.990	10,000	-0.07(-0.88%)
Oct 21, 2002	8.010	8.280	7.950	8.061	26,900	+0.06(+0.76%)
Oct 18, 2002	8.450	8.490	8.000	8.000	31,100	-0.13(-1.60%)
Oct 17, 2002	8.230	8.490	8.010	8.130	11,200	+0.12(+1.50%)
Oct 16, 2002	8.120	8.600	8.000	8.010	34,668	-0.41(-4.87%)
Oct 15, 2002	8.170	8.500	8.000	8.420	8,600	+0.41(+5.12%)
Oct 14, 2002	8.050	8.530	8.000	8.010	15,500	-0.04(-0.50%)
Oct 11, 2002	7.950	8.280	7.950	8.050	21,700	+0.05(+0.63%)
Oct 10, 2002	8.095	8.095	7.950	8.000	31,800	+0.00(+0.00%)
Oct 09, 2002	8.150	8.380	7.960	8.000	26,200	-0.05(-0.62%)
Oct 08, 2002	7.980	8.200	7.950	8.050	19,500	+0.05(+0.63%)
Oct 07, 2002	7.950	8.101	7.950	8.000	15,800	+0.00(+0.00%)
Oct 04, 2002	8.010	8.300	7.989	8.000	46,400	-0.13(-1.60%)
Oct 03, 2002	8.230	8.300	8.010	8.130	189,331	-0.07(-0.85%)
Oct 02, 2002	8.999	9.060	8.160	8.200	23,800	-0.81(-8.99%)

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.