Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	7.722	7.773	7.584	7.591	215,841	-0.17(-2.17%)
Nov 27, 2002	7.134	7.828	7.113	7.760	1,006,407	+0.63(+8.78%)
Nov 26, 2002	7.185	7.282	7.068	7.134	637,756	-0.16(-2.17%)
Nov 25, 2002	7.192	7.295	7.151	7.292	387,956	+0.07(+0.90%)
Nov 22, 2002	7.326	7.326	7.192	7.227	409,819	-0.10(-1.36%)
Nov 21, 2002	7.171	7.429	7.068	7.326	441,684	+0.23(+3.20%)
Nov 20, 2002	6.934	7.144	6.934	7.099	454,476	+0.13(+1.93%)
Nov 19, 2002	7.130	7.154	6.931	6.965	777,541	-0.18(-2.50%)
Nov 18, 2002	7.171	7.223	7.089	7.144	632,639	+0.01(+0.19%)
Nov 15, 2002	7.199	7.278	7.120	7.130	852,202	-0.08(-1.05%)
Nov 14, 2002	7.120	7.312	7.113	7.206	646,361	+0.09(+1.26%)
Nov 13, 2002	7.000	7.189	6.924	7.116	488,202	+0.08(+1.07%)
Nov 12, 2002	7.006	7.110	6.969	7.041	300,968	+0.02(+0.29%)
Nov 11, 2002	7.244	7.309	6.914	7.020	391,910	-0.28(-3.77%)
Nov 08, 2002	7.189	7.467	7.034	7.295	561,234	+0.09(+1.24%)
Nov 07, 2002	7.251	7.354	7.116	7.206	463,780	-0.12(-1.64%)
Nov 06, 2002	7.257	7.378	7.051	7.326	641,244	+0.10(+1.43%)
Nov 05, 2002	7.268	7.326	7.147	7.223	551,931	-0.03(-0.38%)
Nov 04, 2002	7.227	7.361	7.175	7.251	505,413	+0.10(+1.35%)
Nov 01, 2002	7.013	7.182	6.941	7.154	906,162	+0.12(+1.71%)
Oct 31, 2002	7.165	7.264	6.944	7.034	911,744	-0.16(-2.25%)
Oct 30, 2002	7.061	7.319	7.061	7.196	584,958	+0.10(+1.36%)
Oct 29, 2002	7.254	7.285	7.027	7.099	762,423	-0.17(-2.32%)
Oct 28, 2002	7.433	7.529	7.247	7.268	861,738	-0.14(-1.90%)
Oct 25, 2002	7.464	7.464	7.230	7.409	1,530,075	-0.04(-0.51%)
Oct 24, 2002	7.540	7.687	7.423	7.447	1,646,901	-0.10(-1.28%)
Oct 23, 2002	7.474	7.543	7.423	7.543	1,646,836	+0.06(+0.73%)
Oct 22, 2002	7.457	7.739	7.175	7.488	1,515,542	-0.04(-0.50%)
Oct 21, 2002	7.216	7.791	7.216	7.526	2,444,266	+0.31(+4.29%)
Oct 18, 2002	7.189	7.484	7.120	7.216	2,264,243	-0.07(-0.90%)
Oct 17, 2002	6.858	7.368	6.858	7.282	1,558,339	+0.46(+6.76%)
Oct 16, 2002	6.893	6.948	6.604	6.821	2,142,023	-0.10(-1.49%)
Oct 15, 2002	6.463	7.068	6.463	6.924	1,419,949	+0.50(+7.70%)
Oct 14, 2002	6.638	6.638	6.391	6.429	571,468	-0.23(-3.52%)
Oct 11, 2002	6.518	6.841	6.484	6.663	967,500	+0.15(+2.23%)
Oct 10, 2002	6.102	6.528	6.061	6.518	981,365	+0.40(+6.58%)
Oct 09, 2002	6.243	6.274	5.954	6.116	948,270	-0.15(-2.40%)
Oct 08, 2002	6.088	6.281	5.992	6.266	1,288,537	+0.23(+3.87%)
Oct 07, 2002	6.167	6.208	6.033	6.033	596,588	-0.15(-2.39%)
Oct 04, 2002	6.260	6.356	6.036	6.181	582,197	-0.08(-1.26%)
Oct 03, 2002	6.171	6.363	6.153	6.260	718,231	+0.02(+0.39%)
Oct 02, 2002	6.308	6.367	6.184	6.236	594,029	-0.09(-1.41%)
Oct 01, 2002	6.315	6.380	6.195	6.325	665,515	+0.00(+0.05%)
Sep 30, 2002	6.408	6.432	6.191	6.322	817,546	-0.09(-1.39%)
Sep 27, 2002	6.587	6.587	6.301	6.411	955,703	-0.22(-3.27%)
Sep 26, 2002	6.466	6.635	6.453	6.628	619,149	+0.17(+2.57%)
Sep 25, 2002	6.356	6.463	6.281	6.462	645,198	+0.17(+2.78%)
Sep 24, 2002	6.215	6.384	6.140	6.288	1,428,043	+0.08(+1.27%)
Sep 23, 2002	6.411	6.470	6.177	6.208	391,868	-0.16(-2.49%)
Sep 20, 2002	6.329	6.497	6.288	6.367	728,232	+0.10(+1.65%)
Sep 19, 2002	6.250	6.398	6.181	6.263	405,400	-0.03(-0.49%)
Sep 18, 2002	6.260	6.349	6.191	6.294	808,350	+0.04(+0.72%)
Sep 17, 2002	6.535	6.580	6.250	6.250	897,789	-0.28(-4.32%)
Sep 16, 2002	6.604	6.700	6.515	6.532	360,278	-0.14(-2.06%)
Sep 13, 2002	6.521	6.759	6.521	6.669	389,817	+0.05(+0.73%)
Sep 12, 2002	6.721	6.721	6.556	6.621	584,709	-0.10(-1.53%)
Sep 11, 2002	6.814	6.879	6.724	6.724	270,499	-0.09(-1.31%)
Sep 10, 2002	6.635	6.879	6.583	6.814	505,555	+0.15(+2.22%)
Sep 09, 2002	6.704	6.711	6.470	6.666	309,109	-0.01(-0.10%)
Sep 06, 2002	6.570	6.724	6.470	6.673	504,967	+0.17(+2.59%)
Sep 05, 2002	6.518	6.549	6.294	6.504	796,381	-0.07(-1.05%)
Sep 04, 2002	6.191	6.669	6.184	6.573	1,164,800	+0.38(+6.17%)

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.