Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	6.889	6.970	6.889	6.933	6,808	+0.04(+0.64%)
Dec 30, 2002	6.889	6.889	6.889	6.889	2,450	-0.06(-0.85%)
Dec 27, 2002	6.977	7.117	6.940	6.948	8,169	-0.11(-1.56%)
Dec 26, 2002	7.190	7.190	7.058	7.058	6,535	-0.10(-1.44%)
Dec 24, 2002	7.146	7.161	7.124	7.161	39,486	+0.00(+0.00%)
Dec 23, 2002	7.080	7.161	7.014	7.161	114,375	+0.16(+2.31%)
Dec 20, 2002	6.955	7.087	6.948	6.999	22,058	+0.00(+0.00%)
Dec 19, 2002	6.984	7.168	6.984	6.999	42,210	-0.01(-0.21%)
Dec 18, 2002	7.197	7.197	7.014	7.014	118,324	-0.13(-1.85%)
Dec 17, 2002	7.271	7.308	7.146	7.146	34,721	-0.09(-1.22%)
Dec 16, 2002	7.072	7.256	7.072	7.234	23,964	+0.12(+1.65%)
Dec 13, 2002	7.080	7.190	7.080	7.117	7,488	-0.04(-0.51%)
Dec 12, 2002	7.087	7.161	7.087	7.153	10,075	+0.10(+1.35%)
Dec 11, 2002	7.072	7.102	7.058	7.058	12,526	+0.06(+0.84%)
Dec 10, 2002	6.940	7.080	6.940	6.999	19,879	-0.07(-1.04%)
Dec 09, 2002	7.072	7.080	7.050	7.072	9,258	-0.01(-0.21%)
Dec 06, 2002	6.911	7.087	6.911	7.087	2,731,536	+0.05(+0.73%)
Dec 05, 2002	7.065	7.117	6.992	7.036	49,971	-0.12(-1.74%)
Dec 04, 2002	7.050	7.183	7.028	7.161	750,658	+0.01(+0.10%)
Dec 03, 2002	7.102	7.153	7.072	7.153	853,868	+0.04(+0.62%)
Dec 02, 2002	7.095	7.205	7.080	7.109	706,133	+0.04(+0.52%)
Nov 29, 2002	7.036	7.131	7.021	7.072	37,444	-0.01(-0.21%)
Nov 27, 2002	6.904	7.087	6.904	7.087	54,056	+0.29(+4.32%)
Nov 26, 2002	6.933	6.977	6.793	6.793	1,852,885	-0.12(-1.70%)
Nov 25, 2002	7.043	7.043	6.911	6.911	50,652	+0.04(+0.64%)
Nov 22, 2002	6.926	6.933	6.867	6.867	70,940	-0.04(-0.53%)
Nov 21, 2002	6.977	6.977	6.852	6.904	39,759	+0.03(+0.43%)
Nov 20, 2002	6.654	6.874	6.654	6.874	16,747	+0.16(+2.41%)
Nov 19, 2002	6.786	6.786	6.683	6.713	67,536	-0.06(-0.87%)
Nov 18, 2002	6.742	6.808	6.691	6.771	31,589	+0.03(+0.44%)
Nov 15, 2002	6.698	6.742	6.624	6.742	84,692	+0.03(+0.44%)
Nov 14, 2002	6.617	6.742	6.617	6.713	213,365	+0.07(+1.11%)
Nov 13, 2002	6.551	6.676	6.551	6.639	4,629	-0.04(-0.66%)
Nov 12, 2002	6.720	6.830	6.669	6.683	148,143	+0.05(+0.78%)
Nov 11, 2002	6.830	6.830	6.632	6.632	1,812,718	-0.19(-2.80%)
Nov 08, 2002	6.793	6.830	6.654	6.823	84,692	+0.03(+0.43%)
Nov 07, 2002	6.727	6.904	6.727	6.793	17,700	-0.01(-0.11%)
Nov 06, 2002	6.727	6.977	6.720	6.801	35,810	+0.04(+0.54%)
Nov 05, 2002	6.867	6.867	6.698	6.764	3,769,631	-0.21(-3.05%)
Nov 04, 2002	6.735	6.992	6.735	6.977	61,817	+0.24(+3.60%)
Nov 01, 2002	6.529	6.735	6.529	6.735	3,540	+0.05(+0.77%)
Oct 31, 2002	6.705	6.771	6.610	6.683	267,012	+0.06(+0.89%)
Oct 30, 2002	6.610	6.779	6.610	6.624	3,267	-0.06(-0.88%)
Oct 29, 2002	6.727	6.757	6.647	6.683	2,214,667	-0.05(-0.76%)
Oct 28, 2002	6.786	6.962	6.735	6.735	12,390	-0.05(-0.76%)
Oct 25, 2002	6.757	6.786	6.610	6.786	173,469	-0.10(-1.49%)
Oct 24, 2002	6.720	6.889	6.683	6.889	82,105	+0.35(+5.39%)
Oct 23, 2002	6.713	6.720	6.536	6.536	80,062	-0.21(-3.05%)
Oct 22, 2002	6.757	6.815	6.683	6.742	56,643	-0.08(-1.18%)
Oct 21, 2002	6.610	6.823	6.610	6.823	10,348	+0.21(+3.22%)
Oct 18, 2002	6.573	6.661	6.573	6.610	11,029	-0.08(-1.21%)
Oct 17, 2002	6.595	6.691	6.500	6.691	53,375	+0.31(+4.83%)
Oct 16, 2002	6.500	6.500	6.375	6.382	27,640	-0.12(-1.81%)
Oct 15, 2002	6.412	6.544	6.279	6.500	71,348	+0.34(+5.48%)
Oct 14, 2002	6.206	6.309	6.162	6.162	2,450	-0.04(-0.71%)
Oct 11, 2002	6.096	6.316	6.066	6.206	233,517	+0.11(+1.81%)
Oct 10, 2002	5.875	6.096	5.875	6.096	288,526	+0.14(+2.34%)
Oct 09, 2002	6.096	6.096	5.949	5.956	17,428	-0.11(-1.82%)
Oct 08, 2002	6.022	6.162	6.015	6.066	7,677,739	-0.07(-1.08%)
Oct 07, 2002	6.110	6.206	6.096	6.132	5,485,403	-0.07(-1.07%)
Oct 04, 2002	6.257	6.257	6.096	6.199	9,726,970	-0.26(-4.09%)
Oct 03, 2002	6.316	6.500	6.316	6.463	73,935	+0.07(+1.03%)
Oct 02, 2002	6.544	6.544	6.323	6.397	59,911	-0.14(-2.13%)

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.