Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	6.573	6.628	6.573	6.607	28,568	-0.04(-0.55%)
Nov 27, 2002	6.513	6.778	6.511	6.643	91,692	+0.18(+2.77%)
Nov 26, 2002	6.558	6.625	6.381	6.464	67,229	-0.15(-2.24%)
Nov 25, 2002	6.599	6.625	6.451	6.612	76,809	+0.06(+0.87%)
Nov 22, 2002	6.521	6.599	6.305	6.555	136,341	+0.01(+0.20%)
Nov 21, 2002	6.472	6.542	6.386	6.542	101,443	+0.09(+1.33%)
Nov 20, 2002	6.318	6.456	6.318	6.456	61,584	+0.12(+1.89%)
Nov 19, 2002	6.368	6.438	6.318	6.337	42,253	-0.04(-0.57%)
Nov 18, 2002	6.386	6.573	6.339	6.373	155,672	-0.08(-1.17%)
Nov 15, 2002	6.500	6.500	6.324	6.448	228,547	+0.11(+1.72%)
Nov 14, 2002	6.241	6.378	6.191	6.339	281,920	+0.15(+2.48%)
Nov 13, 2002	6.254	6.254	6.137	6.186	341,794	+0.01(+0.21%)
Nov 12, 2002	6.248	6.261	6.170	6.173	144,894	-0.01(-0.08%)
Nov 11, 2002	6.318	6.417	6.170	6.178	121,800	-0.05(-0.88%)
Nov 08, 2002	6.318	6.357	6.194	6.233	120,089	-0.08(-1.19%)
Nov 07, 2002	6.402	6.428	6.246	6.308	187,490	-0.11(-1.70%)
Nov 06, 2002	6.329	6.428	6.326	6.417	120,260	+0.01(+0.20%)
Nov 05, 2002	6.378	6.404	6.300	6.404	133,946	+0.05(+0.78%)
Nov 04, 2002	6.352	6.430	6.305	6.355	112,391	+0.03(+0.45%)
Nov 01, 2002	6.352	6.352	6.277	6.326	250,101	-0.06(-1.02%)
Oct 31, 2002	6.378	6.391	6.290	6.391	122,998	+0.04(+0.57%)
Oct 30, 2002	6.339	6.378	6.290	6.355	109,996	+0.02(+0.25%)
Oct 29, 2002	6.391	6.394	6.292	6.339	113,086	-0.08(-1.22%)
Oct 28, 2002	6.534	6.534	6.342	6.417	101,101	-0.15(-2.26%)
Oct 25, 2002	6.451	6.586	6.417	6.565	135,315	+0.15(+2.27%)
Oct 24, 2002	6.451	6.495	6.417	6.420	102,812	-0.06(-0.96%)
Oct 23, 2002	6.459	6.506	6.381	6.482	116,155	+0.07(+1.17%)
Oct 22, 2002	6.517	6.517	6.404	6.407	90,666	-0.07(-1.15%)
Oct 21, 2002	6.381	6.562	6.254	6.482	216,230	+0.08(+1.18%)
Oct 18, 2002	6.448	6.537	6.186	6.407	204,426	-0.05(-0.80%)
Oct 17, 2002	6.131	6.529	6.131	6.459	273,538	+0.35(+5.70%)
Oct 16, 2002	6.131	6.313	6.053	6.111	180,305	-0.04(-0.63%)
Oct 15, 2002	6.030	6.212	6.025	6.150	95,627	+0.15(+2.51%)
Oct 14, 2002	5.926	6.033	5.861	5.999	81,941	+0.05(+0.87%)
Oct 11, 2002	5.820	6.118	5.804	5.947	137,367	+0.14(+2.37%)
Oct 10, 2002	5.521	5.833	5.492	5.809	140,275	+0.30(+5.42%)
Oct 09, 2002	5.768	5.768	5.492	5.510	138,288	-0.31(-5.31%)
Oct 08, 2002	5.523	5.833	5.523	5.820	109,654	+0.30(+5.46%)
Oct 07, 2002	5.674	5.718	5.492	5.518	193,991	-0.14(-2.39%)
Oct 04, 2002	5.713	5.768	5.612	5.653	98,193	-0.03(-0.46%)
Oct 03, 2002	5.716	5.765	5.679	5.679	155,329	-0.05(-0.86%)
Oct 02, 2002	5.970	5.973	5.716	5.729	93,061	-0.23(-3.92%)
Oct 01, 2002	5.861	5.963	5.801	5.963	155,962	+0.14(+2.32%)
Sep 30, 2002	5.718	5.861	5.692	5.827	124,024	+0.09(+1.54%)
Sep 27, 2002	5.796	5.885	5.739	5.739	57,307	-0.08(-1.38%)
Sep 26, 2002	5.716	5.859	5.716	5.820	56,281	+0.08(+1.40%)
Sep 25, 2002	5.640	5.781	5.612	5.739	74,927	+0.11(+2.03%)
Sep 24, 2002	5.495	5.708	5.495	5.625	127,274	+0.08(+1.50%)
Sep 23, 2002	5.754	5.755	5.484	5.542	143,355	-0.22(-3.88%)
Sep 20, 2002	5.601	5.765	5.586	5.765	8,262,597	+0.17(+2.97%)
Sep 19, 2002	5.757	5.757	5.586	5.599	131,363	-0.10(-1.78%)
Sep 18, 2002	5.752	5.820	5.700	5.700	185,438	-0.09(-1.57%)
Sep 17, 2002	5.898	5.898	5.755	5.791	94,429	-0.15(-2.49%)
Sep 16, 2002	5.986	6.004	5.809	5.939	7,321,722	-0.03(-0.48%)
Sep 13, 2002	5.820	5.978	5.820	5.968	121,663	+0.12(+2.00%)
Sep 12, 2002	6.053	6.053	5.825	5.851	102,298	-0.19(-3.18%)
Sep 11, 2002	6.129	6.131	6.002	6.043	102,640	+0.01(+0.17%)
Sep 10, 2002	6.246	6.248	6.014	6.033	170,724	-0.19(-3.01%)
Sep 09, 2002	6.197	6.246	6.105	6.220	162,001	-0.00(-0.04%)
Sep 06, 2002	6.214	6.324	6.186	6.222	109,825	+0.06(+1.01%)
Sep 05, 2002	6.287	6.287	6.147	6.160	103,496	-0.07(-1.17%)
Sep 04, 2002	6.147	6.279	6.147	6.233	109,182	+0.08(+1.22%)

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.