Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	6.901	7.500	6.810	7.430	17,300	+0.53(+7.68%)
Nov 27, 2002	6.890	6.910	6.808	6.900	4,200	+0.12(+1.77%)
Nov 26, 2002	6.780	6.800	6.780	6.780	600	-0.06(-0.88%)
Nov 25, 2002	7.110	7.120	6.470	6.840	10,900	-0.19(-2.70%)
Nov 22, 2002	7.070	7.191	6.991	7.030	5,700	-0.14(-1.95%)
Nov 21, 2002	7.010	7.250	7.000	7.170	7,600	+0.22(+3.17%)
Nov 20, 2002	6.610	7.251	6.610	6.950	22,000	+0.48(+7.40%)
Nov 19, 2002	6.500	6.619	6.471	6.471	1,400	-0.03(-0.45%)
Nov 18, 2002	6.770	6.770	6.270	6.500	17,400	-0.22(-3.27%)
Nov 15, 2002	6.570	6.720	6.350	6.720	6,900	-0.05(-0.74%)
Nov 14, 2002	6.970	7.070	6.500	6.770	32,200	-0.18(-2.59%)
Nov 13, 2002	7.080	7.370	6.800	6.950	10,400	-0.12(-1.70%)
Nov 12, 2002	6.560	7.390	6.100	7.070	39,900	+0.54(+8.27%)
Nov 11, 2002	6.630	6.630	6.250	6.530	7,400	-0.08(-1.20%)
Nov 08, 2002	6.579	6.650	6.380	6.609	12,300	+0.03(+0.46%)
Nov 07, 2002	6.750	7.000	6.100	6.579	48,400	-0.20(-2.96%)
Nov 06, 2002	6.550	6.800	6.450	6.780	23,200	+0.28(+4.31%)
Nov 05, 2002	6.010	6.500	6.010	6.500	5,400	+0.19(+3.01%)
Nov 04, 2002	6.000	6.470	5.989	6.310	9,700	+0.31(+5.17%)
Nov 01, 2002	5.920	6.000	5.700	6.000	6,200	+0.09(+1.52%)
Oct 31, 2002	5.880	5.950	5.750	5.910	4,512	+0.03(+0.51%)
Oct 30, 2002	5.915	5.950	5.700	5.880	12,714	-0.12(-2.00%)
Oct 29, 2002	6.390	6.430	6.000	6.000	9,800	-0.40(-6.25%)
Oct 28, 2002	6.000	6.400	5.980	6.400	20,100	+0.39(+6.49%)
Oct 25, 2002	6.300	6.320	6.200	6.010	18,920	-0.30(-4.75%)
Oct 24, 2002	6.010	6.500	6.010	6.310	14,960	+0.21(+3.44%)
Oct 23, 2002	5.750	6.190	5.700	6.100	7,300	+0.10(+1.67%)
Oct 22, 2002	5.750	6.000	5.750	6.000	1,900	+0.11(+1.87%)
Oct 21, 2002	5.740	6.100	5.740	5.890	8,000	-0.11(-1.83%)
Oct 18, 2002	5.630	6.000	5.630	6.000	4,635	+0.31(+5.45%)
Oct 17, 2002	5.840	5.889	5.500	5.690	7,900	+0.00(+0.02%)
Oct 16, 2002	5.760	5.930	5.621	5.689	5,000	-0.07(-1.23%)
Oct 15, 2002	5.840	6.429	5.760	5.760	20,400	+0.05(+0.88%)
Oct 14, 2002	5.861	5.861	5.700	5.710	5,600	-0.11(-1.89%)
Oct 11, 2002	5.941	5.960	5.800	5.820	740,000	-0.19(-3.16%)
Oct 10, 2002	6.140	6.290	5.890	6.010	10,900	+0.00(+0.00%)
Oct 09, 2002	5.880	6.340	5.850	6.010	13,200	+0.13(+2.21%)
Oct 08, 2002	6.150	6.190	5.880	5.880	12,200	-0.28(-4.55%)
Oct 07, 2002	6.290	6.660	6.160	6.160	75,200	-0.08(-1.28%)
Oct 04, 2002	6.150	6.650	6.100	6.240	64,600	+0.08(+1.30%)
Oct 03, 2002	5.501	6.200	5.501	6.160	28,500	+0.57(+10.20%)
Oct 02, 2002	5.500	5.620	5.430	5.590	31,200	+0.06(+1.08%)
Oct 01, 2002	5.200	5.530	5.200	5.530	13,800	+0.28(+5.33%)
Sep 30, 2002	4.960	5.480	4.573	5.250	53,599	+0.25(+5.00%)
Sep 27, 2002	4.855	5.050	4.850	5.000	22,200	+0.02(+0.40%)
Sep 26, 2002	4.601	5.000	4.500	4.980	16,200	+0.13(+2.68%)
Sep 25, 2002	4.300	4.850	4.050	4.850	13,700	+0.35(+7.78%)
Sep 24, 2002	4.549	4.610	4.310	4.500	17,760	+0.00(+0.00%)
Sep 23, 2002	4.990	4.990	4.380	4.500	22,400	-0.50(-10.00%)
Sep 20, 2002	4.481	5.000	4.481	5.000	11,880	+0.08(+1.63%)
Sep 19, 2002	4.778	4.920	4.300	4.920	7,650,000	+0.12(+2.50%)
Sep 18, 2002	5.010	5.101	4.800	4.800	14,900	-0.32(-6.25%)
Sep 17, 2002	5.050	5.160	4.930	5.120	6,700	-0.14(-2.66%)
Sep 16, 2002	5.060	5.500	4.930	5.260	19,818	+0.16(+3.14%)
Sep 13, 2002	5.001	5.350	5.001	5.100	9,600	+0.10(+2.00%)
Sep 12, 2002	5.380	5.500	5.000	5.000	1,460,000	-0.37(-6.89%)
Sep 11, 2002	5.250	5.590	5.250	5.370	11,100	+0.12(+2.29%)
Sep 10, 2002	5.051	5.350	5.050	5.250	30,594	-0.14(-2.60%)
Sep 09, 2002	5.060	5.500	5.000	5.390	9,940	+0.01(+0.19%)
Sep 06, 2002	5.301	5.510	5.070	5.380	5,403	-0.04(-0.74%)
Sep 05, 2002	4.751	5.420	4.450	5.420	37,200	+0.31(+6.07%)
Sep 04, 2002	5.500	5.500	4.750	5.110	52,500	-0.40(-7.26%)

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.