Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	4.918	5.023	4.904	4.941	15,129	-0.02(-0.48%)
Nov 27, 2002	4.965	4.997	4.933	4.965	20,802	+0.03(+0.64%)
Nov 26, 2002	4.891	4.965	4.883	4.933	26,854	-0.03(-0.64%)
Nov 25, 2002	4.944	4.978	4.936	4.965	19,290	+0.00(+0.05%)
Nov 22, 2002	4.978	4.978	4.957	4.963	16,642	+0.01(+0.16%)
Nov 21, 2002	4.957	4.957	4.933	4.955	13,238	+0.09(+1.85%)
Nov 20, 2002	4.886	4.896	4.846	4.865	15,885	-0.01(-0.11%)
Nov 19, 2002	4.698	4.870	4.698	4.870	27,989	+0.12(+2.50%)
Nov 18, 2002	4.814	4.825	4.719	4.751	50,683	-0.06(-1.16%)
Nov 15, 2002	4.722	4.812	4.693	4.807	16,264	+0.07(+1.45%)
Nov 14, 2002	4.759	4.793	4.738	4.738	37,823	-0.03(-0.72%)
Nov 13, 2002	4.780	4.796	4.759	4.772	29,124	-0.01(-0.28%)
Nov 12, 2002	4.780	4.785	4.759	4.785	17,777	+0.01(+0.22%)
Nov 11, 2002	4.814	4.814	4.772	4.775	6,051	-0.04(-0.93%)
Nov 08, 2002	4.740	4.822	4.738	4.820	12,860	+0.09(+1.90%)
Nov 07, 2002	4.735	4.735	4.725	4.730	19,290	+0.00(+0.06%)
Nov 06, 2002	4.754	4.759	4.727	4.727	12,860	+0.00(+0.00%)
Nov 05, 2002	4.783	4.812	4.727	4.727	8,699	-0.04(-0.94%)
Nov 04, 2002	4.738	4.785	4.666	4.772	22,315	+0.10(+2.15%)
Nov 01, 2002	4.669	4.677	4.563	4.672	11,725	-0.01(-0.17%)
Oct 31, 2002	4.640	4.759	4.600	4.680	33,284	+0.07(+1.49%)
Oct 30, 2002	4.706	4.727	4.547	4.611	56,735	-0.09(-1.86%)
Oct 29, 2002	4.748	4.785	4.698	4.698	32,150	-0.08(-1.71%)
Oct 28, 2002	4.730	4.780	4.730	4.780	42,362	+0.05(+1.06%)
Oct 25, 2002	4.658	4.730	4.658	4.730	29,502	+0.04(+0.96%)
Oct 24, 2002	4.677	4.688	4.656	4.685	1,475,120	-0.01(-0.11%)
Oct 23, 2002	4.680	4.690	4.674	4.690	23,828	+0.01(+0.23%)
Oct 22, 2002	4.674	4.680	4.658	4.680	3,782	-0.01(-0.23%)
Oct 21, 2002	4.666	4.690	4.608	4.690	13,238	-0.00(-0.06%)
Oct 18, 2002	4.693	4.735	4.600	4.693	20,424	-0.05(-1.00%)
Oct 17, 2002	4.629	4.754	4.629	4.740	45,766	+0.07(+1.41%)
Oct 16, 2002	4.653	4.680	4.600	4.674	50,305	+0.07(+1.55%)
Oct 15, 2002	4.648	4.666	4.600	4.603	31,771	+0.01(+0.17%)
Oct 14, 2002	4.648	4.677	4.595	4.595	24,207	-0.03(-0.69%)
Oct 11, 2002	4.526	4.653	4.495	4.627	20,046	+0.07(+1.45%)
Oct 10, 2002	4.600	4.653	4.495	4.561	35,932	+0.03(+0.58%)
Oct 09, 2002	4.577	4.590	4.534	4.534	28,745	-0.04(-0.87%)
Oct 08, 2002	4.653	4.653	4.534	4.574	62,787	-0.08(-1.70%)
Oct 07, 2002	4.711	4.711	4.627	4.653	36,688	+0.01(+0.17%)
Oct 04, 2002	4.645	4.645	4.645	4.645	9,455	+0.02(+0.40%)
Oct 03, 2002	4.677	4.677	4.600	4.627	7,564	+0.03(+0.57%)
Oct 02, 2002	4.666	4.680	4.534	4.600	13,616	-0.12(-2.52%)
Oct 01, 2002	4.677	4.732	4.561	4.719	38,201	+0.06(+1.25%)
Sep 30, 2002	4.595	4.711	4.561	4.661	15,129	+0.12(+2.68%)
Sep 27, 2002	4.640	4.661	4.539	4.539	21,559	-0.09(-1.94%)
Sep 26, 2002	4.706	4.711	4.629	4.629	8,321	-0.09(-1.90%)
Sep 25, 2002	4.640	4.727	4.616	4.719	34,041	+0.11(+2.29%)
Sep 24, 2002	4.746	4.767	4.561	4.614	49,927	-0.13(-2.79%)
Sep 23, 2002	4.640	4.746	4.640	4.746	29,124	+0.13(+2.87%)
Sep 20, 2002	4.587	4.624	4.587	4.614	10,212	-0.03(-0.57%)
Sep 19, 2002	4.643	4.746	4.640	4.640	25,720	-0.03(-0.57%)
Sep 18, 2002	4.661	4.730	4.621	4.666	18,533	-0.03(-0.56%)
Sep 17, 2002	4.719	4.751	4.648	4.693	38,958	+0.00(+0.00%)
Sep 16, 2002	4.640	4.759	4.640	4.693	31,015	+0.03(+0.57%)
Sep 13, 2002	4.719	4.732	4.640	4.666	26,098	-0.07(-1.40%)
Sep 12, 2002	4.561	4.732	4.561	4.732	151,294	+0.13(+2.87%)
Sep 11, 2002	4.592	4.717	4.592	4.600	20,802	+0.01(+0.23%)
Sep 10, 2002	4.672	4.672	4.500	4.590	19,290	-0.05(-1.08%)
Sep 09, 2002	4.547	4.680	4.471	4.640	37,067	+0.15(+3.30%)
Sep 06, 2002	4.492	4.545	4.442	4.492	21,937	+0.04(+0.83%)
Sep 05, 2002	4.693	4.693	4.442	4.455	17,398	-0.27(-5.76%)
Sep 04, 2002	4.651	4.748	4.651	4.727	22,315	+0.13(+2.76%)

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.