Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	6.804	6.804	6.664	6.720	355,007	-0.11(-1.57%)
Oct 30, 2002	6.902	6.915	6.808	6.827	248,354	-0.07(-1.01%)
Oct 29, 2002	6.967	6.967	6.855	6.897	192,663	-0.06(-0.87%)
Oct 28, 2002	6.906	7.013	6.902	6.957	132,885	+0.07(+0.94%)
Oct 25, 2002	6.883	6.906	6.846	6.892	95,471	+0.01(+0.14%)
Oct 24, 2002	6.906	6.939	6.883	6.883	104,717	+0.00(+0.00%)
Oct 23, 2002	6.883	6.897	6.836	6.883	150,518	+0.03(+0.41%)
Oct 22, 2002	6.874	6.929	6.827	6.855	275,018	+0.00(+0.07%)
Oct 21, 2002	6.822	6.864	6.799	6.850	150,518	+0.07(+1.10%)
Oct 18, 2002	6.753	6.804	6.743	6.776	106,437	-0.00(-0.07%)
Oct 17, 2002	6.683	6.790	6.683	6.781	371,779	+0.12(+1.74%)
Oct 16, 2002	6.660	6.702	6.609	6.664	249,214	-0.02(-0.35%)
Oct 15, 2002	6.739	6.739	6.557	6.688	459,940	-0.03(-0.48%)
Oct 14, 2002	6.674	6.720	6.650	6.720	106,007	+0.05(+0.70%)
Oct 11, 2002	6.650	6.720	6.641	6.674	273,082	+0.01(+0.21%)
Oct 10, 2002	6.650	6.711	6.627	6.660	570,463	-0.01(-0.14%)
Oct 09, 2002	6.674	6.711	6.622	6.669	435,427	+0.00(+0.00%)
Oct 08, 2002	6.585	6.711	6.585	6.669	258,031	+0.08(+1.27%)
Oct 07, 2002	6.520	6.641	6.511	6.585	230,077	+0.07(+1.07%)
Oct 04, 2002	6.543	6.557	6.497	6.516	3,891,968	-0.04(-0.57%)
Oct 03, 2002	6.520	6.590	6.520	6.553	97,836	+0.01(+0.21%)
Oct 02, 2002	6.548	6.599	6.464	6.539	179,976	-0.04(-0.64%)
Oct 01, 2002	6.622	6.622	6.511	6.581	214,165	-0.03(-0.42%)
Sep 30, 2002	6.567	6.641	6.562	6.609	150,088	-0.00(-0.07%)
Sep 27, 2002	6.678	6.678	6.562	6.613	105,362	-0.08(-1.25%)
Sep 26, 2002	6.711	6.715	6.636	6.697	315,872	-0.07(-1.10%)
Sep 25, 2002	6.692	6.771	6.646	6.771	424,246	+0.09(+1.32%)
Sep 24, 2002	6.567	6.692	6.488	6.683	898,163	+0.09(+1.41%)
Sep 23, 2002	6.581	6.618	6.492	6.590	103,212	-0.02(-0.28%)
Sep 20, 2002	6.581	6.609	6.520	6.609	427,686	+0.05(+0.71%)
Sep 19, 2002	6.609	6.641	6.548	6.562	264,911	-0.08(-1.26%)
Sep 18, 2002	6.622	6.688	6.590	6.646	38,618,644	-0.01(-0.14%)
Sep 17, 2002	6.669	6.757	6.650	6.655	472,626	-0.01(-0.21%)
Sep 16, 2002	6.646	6.683	6.585	6.669	650,023	+0.02(+0.35%)
Sep 13, 2002	6.622	6.683	6.613	6.646	58,702	+0.02(+0.35%)
Sep 12, 2002	6.711	6.711	6.590	6.622	93,966	-0.10(-1.45%)
Sep 11, 2002	6.702	6.748	6.702	6.720	112,888	-0.01(-0.21%)
Sep 10, 2002	6.739	6.813	6.715	6.734	42,790	-0.02(-0.28%)
Sep 09, 2002	6.785	6.785	6.720	6.753	56,766	-0.03(-0.48%)
Sep 06, 2002	6.818	6.841	6.771	6.785	213,950	-0.03(-0.48%)
Sep 05, 2002	6.799	6.836	6.799	6.818	29,888	-0.02(-0.34%)
Sep 04, 2002	6.813	6.869	6.795	6.841	95,041	-0.01(-0.14%)
Sep 03, 2002	6.883	6.883	6.808	6.850	226,637	-0.05(-0.74%)
Aug 30, 2002	6.864	6.911	6.836	6.902	63,217	+0.04(+0.54%)
Aug 29, 2002	6.808	6.878	6.771	6.864	154,173	+0.04(+0.54%)
Aug 28, 2002	6.781	6.864	6.739	6.827	154,388	+0.02(+0.34%)
Aug 27, 2002	6.836	6.850	6.785	6.804	38,597,140	-0.05(-0.75%)
Aug 26, 2002	6.771	6.860	6.725	6.855	77,624	+0.11(+1.59%)
Aug 23, 2002	6.860	6.874	6.748	6.748	344,041	-0.13(-1.83%)
Aug 22, 2002	6.827	6.878	6.827	6.874	79,989	+0.06(+0.89%)
Aug 21, 2002	6.832	6.869	6.804	6.813	60,637	-0.02(-0.27%)
Aug 20, 2002	6.799	6.836	6.790	6.832	46,875	+0.03(+0.41%)
Aug 16, 2002	6.785	6.850	6.781	6.804	44,940	+0.04(+0.55%)
Aug 15, 2002	6.860	6.869	6.739	6.767	81,494	-0.08(-1.15%)
Aug 14, 2002	6.753	6.846	6.678	6.846	152,238	+0.07(+0.96%)
Aug 13, 2002	6.711	6.785	6.622	6.781	122,564	+0.07(+1.04%)
Aug 12, 2002	6.734	6.734	6.571	6.711	80,419	-0.07(-1.10%)
Aug 07, 2002	6.753	6.785	6.641	6.785	65,582	+0.04(+0.62%)
Aug 06, 2002	6.562	6.781	6.562	6.743	245,559	+0.20(+2.98%)
Aug 05, 2002	6.646	6.650	6.534	6.548	25,158	-0.08(-1.19%)
Aug 02, 2002	6.627	6.655	6.581	6.627	67,948	+0.01(+0.21%)

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.