Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	6.028	6.028	6.022	6.022	8,246	+0.00(+0.00%)
Dec 30, 2002	6.028	6.110	5.965	6.022	10,307	-0.22(-3.54%)
Dec 27, 2002	6.243	6.243	6.243	6.243	0	+0.00(+0.00%)
Dec 26, 2002	6.205	6.243	6.117	6.243	3,806	+0.19(+3.13%)
Dec 24, 2002	6.142	6.142	6.054	6.054	5,074	-0.11(-1.74%)
Dec 23, 2002	6.117	6.161	6.085	6.161	13,796	-0.12(-1.91%)
Dec 20, 2002	6.167	6.281	6.167	6.281	5,550	+0.13(+2.15%)
Dec 19, 2002	6.180	6.236	6.117	6.148	14,114	+0.03(+0.41%)
Dec 18, 2002	6.205	6.205	6.123	6.123	8,722	-0.19(-3.00%)
Dec 17, 2002	6.375	6.482	6.312	6.312	9,990	-0.21(-3.19%)
Dec 16, 2002	6.520	6.520	6.407	6.520	10,783	+0.03(+0.39%)
Dec 13, 2002	6.400	6.520	6.400	6.495	4,281	+0.06(+0.98%)
Dec 12, 2002	6.438	6.438	6.432	6.432	5,233	-0.08(-1.26%)
Dec 11, 2002	6.552	6.583	6.514	6.514	4,281	-0.01(-0.19%)
Dec 10, 2002	6.470	6.608	6.470	6.526	5,391	-0.12(-1.80%)
Dec 09, 2002	6.590	6.646	6.495	6.646	3,013	-0.06(-0.94%)
Dec 06, 2002	6.590	6.709	6.590	6.709	10,149	+0.04(+0.57%)
Dec 05, 2002	6.804	6.804	6.672	6.672	951	+0.11(+1.63%)
Dec 04, 2002	6.501	6.640	6.495	6.564	480,352	-0.09(-1.42%)
Dec 03, 2002	6.772	6.779	6.659	6.659	42,976	-0.16(-2.31%)
Dec 02, 2002	7.056	7.062	6.817	6.817	26,007	-0.24(-3.40%)
Nov 29, 2002	7.088	7.088	7.050	7.056	14,431	+0.09(+1.27%)
Nov 27, 2002	6.716	6.968	6.716	6.968	11,418	+0.37(+5.64%)
Nov 26, 2002	6.779	6.798	6.596	6.596	6,660	-0.31(-4.47%)
Nov 25, 2002	6.861	6.930	6.817	6.905	415,174	-0.09(-1.26%)
Nov 22, 2002	6.930	6.993	6.905	6.993	3,647	+0.18(+2.59%)
Nov 21, 2002	6.867	6.899	6.817	6.817	2,061	+0.23(+3.54%)
Nov 20, 2002	6.482	6.583	6.463	6.583	2,378	+0.03(+0.38%)
Nov 19, 2002	6.558	6.558	6.558	6.558	7,453	-0.15(-2.26%)
Nov 18, 2002	6.709	6.716	6.659	6.709	13,638	+0.18(+2.70%)
Nov 15, 2002	6.463	6.590	6.375	6.533	5,709	-0.11(-1.71%)
Nov 14, 2002	6.539	6.646	6.539	6.646	19,505	+0.33(+5.29%)
Nov 13, 2002	6.337	6.489	6.306	6.312	9,832	-0.03(-0.50%)
Nov 12, 2002	6.337	6.344	6.331	6.344	5,709	+0.25(+4.14%)
Nov 11, 2002	6.205	6.205	6.085	6.091	3,964	-0.15(-2.33%)
Nov 08, 2002	6.123	6.236	6.123	6.236	4,440	+0.12(+1.96%)
Nov 07, 2002	6.085	6.117	6.085	6.117	22,677	-0.21(-3.39%)
Nov 06, 2002	6.400	6.400	6.243	6.331	36,791	-0.07(-1.08%)
Nov 05, 2002	6.394	6.457	6.344	6.400	18,395	+0.15(+2.42%)
Nov 04, 2002	6.299	6.331	6.148	6.249	19,823	+0.17(+2.80%)
Nov 01, 2002	5.984	6.079	5.984	6.079	5,233	+0.13(+2.23%)
Oct 31, 2002	6.110	6.110	5.871	5.946	44,879	-0.04(-0.74%)
Oct 30, 2002	5.890	5.990	5.890	5.990	78,023	+0.34(+6.03%)
Oct 29, 2002	5.650	5.763	5.650	5.650	4,598	-0.18(-3.14%)
Oct 28, 2002	5.946	6.016	5.833	5.833	83,732	-0.03(-0.54%)
Oct 25, 2002	5.549	5.864	5.549	5.864	81,671	+0.38(+6.90%)
Oct 24, 2002	5.518	5.518	5.486	5.486	83,732	-0.22(-3.87%)
Oct 23, 2002	5.518	5.707	5.518	5.707	96,736	+0.15(+2.72%)
Oct 22, 2002	5.732	5.763	5.555	5.555	89,441	-0.30(-5.17%)
Oct 21, 2002	5.864	5.864	5.858	5.858	634	+0.21(+3.80%)
Oct 18, 2002	5.574	5.644	5.549	5.644	33,302	+0.00(+0.00%)
Oct 17, 2002	5.555	5.644	5.555	5.644	80,243	+0.22(+4.07%)
Oct 16, 2002	5.606	5.606	5.423	5.423	43,293	-0.24(-4.23%)
Oct 15, 2002	5.669	5.675	5.663	5.663	158,584	+0.34(+6.40%)
Oct 14, 2002	5.265	5.322	5.265	5.322	7,770	-0.06(-1.17%)
Oct 11, 2002	5.228	5.385	5.228	5.385	9,197	+0.37(+7.42%)
Oct 10, 2002	4.679	5.038	4.679	5.013	63,433	+0.32(+6.71%)
Oct 09, 2002	4.698	4.704	4.698	4.698	3,013	-0.09(-1.97%)
Oct 08, 2002	4.704	4.799	4.698	4.792	18,712	+0.00(+0.00%)
Oct 07, 2002	4.944	4.944	4.792	4.792	333,027	-0.20(-3.92%)
Oct 04, 2002	5.164	5.164	4.988	4.988	2,695	-0.30(-5.72%)
Oct 03, 2002	5.177	5.291	5.177	5.291	6,819	-0.03(-0.59%)
Oct 02, 2002	5.354	5.385	5.322	5.322	6,819	+0.11(+2.18%)

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.