Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2002	6.350	6.615	6.350	6.595	219,100	+0.26(+4.19%)
Sep 30, 2002	6.250	6.490	6.135	6.330	142,800	+0.01(+0.16%)
Sep 27, 2002	6.500	6.530	6.290	6.320	172,500	-0.17(-2.69%)
Sep 26, 2002	6.400	6.600	6.395	6.495	387,300	+0.11(+1.64%)
Sep 25, 2002	6.250	6.465	6.185	6.390	114,100	+0.19(+3.06%)
Sep 24, 2002	6.200	6.445	6.095	6.200	277,100	+0.09(+1.47%)
Sep 23, 2002	6.250	6.365	6.050	6.110	89,700	-0.15(-2.47%)
Sep 20, 2002	6.430	6.460	6.100	6.265	126,600	-0.17(-2.57%)
Sep 19, 2002	6.550	6.580	6.425	6.430	79,300	-0.14(-2.06%)
Sep 18, 2002	6.505	6.585	6.500	6.565	143,600	+0.05(+0.69%)
Sep 17, 2002	6.680	6.685	6.500	6.520	165,400	-0.16(-2.40%)
Sep 16, 2002	6.725	6.725	6.550	6.680	118,700	-0.10(-1.40%)
Sep 13, 2002	6.790	6.820	6.630	6.775	111,500	-0.06(-0.95%)
Sep 12, 2002	6.985	6.985	6.725	6.840	141,000	-0.19(-2.70%)
Sep 11, 2002	6.950	7.060	6.850	7.030	111,800	+0.23(+3.31%)
Sep 10, 2002	6.795	7.000	6.700	6.805	167,300	-0.04(-0.51%)
Sep 09, 2002	6.840	6.875	6.675	6.840	134,300	-0.01(-0.15%)
Sep 06, 2002	6.625	6.975	6.625	6.850	118,300	+0.27(+4.18%)
Sep 05, 2002	6.715	6.765	6.550	6.575	123,700	-0.16(-2.38%)
Sep 04, 2002	6.590	6.885	6.590	6.735	110,900	+0.15(+2.20%)

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.