Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	7.079	7.100	7.018	7.018	39,498	-0.08(-1.07%)
Nov 27, 2002	6.972	7.130	6.912	7.094	72,193	+0.15(+2.14%)
Nov 26, 2002	7.061	7.079	6.909	6.945	56,613	-0.12(-1.63%)
Nov 25, 2002	6.930	7.064	6.912	7.061	67,146	+0.13(+1.93%)
Nov 22, 2002	7.109	7.109	6.897	6.927	77,899	-0.18(-2.52%)
Nov 21, 2002	7.048	7.164	6.903	7.106	101,927	+0.10(+1.43%)
Nov 20, 2002	6.836	7.015	6.793	7.006	98,086	+0.17(+2.49%)
Nov 19, 2002	6.912	6.972	6.805	6.836	161,832	-0.06(-0.92%)
Nov 18, 2002	6.836	6.960	6.726	6.900	133,854	+0.22(+3.23%)
Nov 15, 2002	6.666	6.763	6.611	6.684	68,682	+0.02(+0.32%)
Nov 14, 2002	6.629	6.763	6.629	6.663	137,585	+0.09(+1.29%)
Nov 13, 2002	6.851	6.860	6.578	6.578	238,634	-0.27(-3.95%)
Nov 12, 2002	6.845	6.887	6.808	6.848	91,942	+0.03(+0.49%)
Nov 11, 2002	6.839	6.839	6.790	6.814	108,729	-0.01(-0.18%)
Nov 08, 2002	6.821	6.875	6.796	6.827	114,763	-0.02(-0.22%)
Nov 07, 2002	6.836	6.863	6.805	6.842	67,475	+0.03(+0.49%)
Nov 06, 2002	6.684	6.851	6.684	6.808	169,183	+0.14(+2.14%)
Nov 05, 2002	6.760	6.760	6.647	6.666	163,917	-0.06(-0.95%)
Nov 04, 2002	6.808	6.836	6.705	6.729	222,725	-0.03(-0.45%)
Nov 01, 2002	6.638	6.851	6.635	6.760	135,500	+0.12(+1.78%)
Oct 31, 2002	6.745	6.790	6.562	6.641	235,562	-0.03(-0.46%)
Oct 30, 2002	6.438	6.675	6.438	6.672	83,055	+0.23(+3.63%)
Oct 29, 2002	6.502	6.502	6.298	6.438	97,099	-0.03(-0.52%)
Oct 28, 2002	6.471	6.593	6.368	6.471	184,434	+0.00(+0.00%)
Oct 25, 2002	6.550	6.550	6.410	6.471	90,735	-0.08(-1.25%)
Oct 24, 2002	6.912	6.939	6.538	6.553	69,231	-0.26(-3.88%)
Oct 23, 2002	6.526	6.881	6.480	6.818	134,732	+0.26(+3.98%)
Oct 22, 2002	6.772	6.787	6.526	6.556	69,560	-0.25(-3.66%)
Oct 21, 2002	6.711	6.900	6.711	6.805	82,178	+0.09(+1.40%)
Oct 18, 2002	6.842	6.842	6.708	6.711	67,146	-0.12(-1.69%)
Oct 17, 2002	6.684	6.912	6.653	6.827	67,037	+0.17(+2.60%)
Oct 16, 2002	6.790	6.805	6.593	6.653	148,666	-0.24(-3.48%)
Oct 15, 2002	6.805	6.954	6.717	6.894	110,155	+0.20(+3.00%)
Oct 14, 2002	6.365	6.708	6.365	6.693	82,068	+0.34(+5.41%)
Oct 11, 2002	6.325	6.410	6.152	6.350	213,399	+0.10(+1.60%)
Oct 10, 2002	6.143	6.259	6.122	6.249	178,290	+0.11(+1.73%)
Oct 09, 2002	6.259	6.334	6.113	6.143	110,923	-0.13(-2.08%)
Oct 08, 2002	6.277	6.356	6.243	6.274	116,958	-0.00(-0.05%)
Oct 07, 2002	6.562	6.608	6.274	6.277	72,193	-0.26(-4.00%)
Oct 04, 2002	6.684	6.684	6.502	6.538	98,635	-0.11(-1.65%)
Oct 03, 2002	6.608	6.808	6.581	6.647	136,597	+0.03(+0.41%)
Oct 02, 2002	6.717	6.881	6.620	6.620	636,358	-0.13(-1.89%)
Oct 01, 2002	6.535	6.748	6.535	6.748	93,259	+0.22(+3.30%)
Sep 30, 2002	6.450	6.608	6.447	6.532	224,042	+0.08(+1.27%)
Sep 27, 2002	6.426	6.653	6.410	6.450	78,996	+0.03(+0.52%)
Sep 26, 2002	6.228	6.532	6.228	6.417	146,691	+0.20(+3.18%)
Sep 25, 2002	6.152	6.274	6.091	6.219	433,162	+0.14(+2.35%)
Sep 24, 2002	6.274	6.280	6.061	6.076	190,468	-0.25(-3.89%)
Sep 23, 2002	6.350	6.401	6.243	6.322	141,205	+0.02(+0.29%)
Sep 20, 2002	6.486	6.547	6.304	6.304	142,083	-0.11(-1.66%)
Sep 19, 2002	6.684	6.714	6.410	6.410	114,763	-0.29(-4.31%)
Sep 18, 2002	6.714	6.745	6.602	6.699	69,450	+0.02(+0.23%)
Sep 17, 2002	6.699	6.729	6.562	6.684	147,130	-0.05(-0.68%)
Sep 16, 2002	6.699	6.805	6.593	6.729	99,513	+0.02(+0.23%)
Sep 13, 2002	6.547	6.751	6.505	6.714	103,572	+0.15(+2.31%)
Sep 12, 2002	6.760	6.760	6.562	6.562	83,055	-0.19(-2.83%)
Sep 11, 2002	6.790	6.945	6.745	6.754	151,848	-0.04(-0.54%)
Sep 10, 2002	6.729	6.878	6.729	6.790	145,704	+0.08(+1.13%)
Sep 09, 2002	6.790	6.887	6.684	6.714	106,315	-0.05(-0.76%)
Sep 06, 2002	6.638	6.836	6.608	6.766	107,851	+0.23(+3.58%)
Sep 05, 2002	6.732	6.769	6.532	6.532	168,415	-0.19(-2.89%)
Sep 04, 2002	6.660	6.808	6.380	6.726	200,452	+0.07(+1.05%)

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.