Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	7.131	7.170	7.131	7.147	17,796	-0.06(-0.88%)
Nov 27, 2002	7.131	7.289	7.131	7.210	136,183	+0.15(+2.13%)
Nov 26, 2002	7.052	7.059	7.012	7.059	23,728	-0.03(-0.45%)
Nov 25, 2002	7.170	7.170	7.091	7.091	47,582	-0.06(-0.78%)
Nov 22, 2002	7.147	7.147	7.147	7.147	504	-0.06(-0.88%)
Nov 21, 2002	6.893	7.448	6.893	7.210	26,252	+0.31(+4.48%)
Nov 20, 2002	6.655	6.901	6.655	6.901	13,378	+0.25(+3.69%)
Nov 19, 2002	6.616	6.679	6.616	6.655	36,854	+0.04(+0.60%)
Nov 18, 2002	6.362	6.616	6.362	6.616	143,756	+0.21(+3.21%)
Nov 15, 2002	6.338	6.418	6.338	6.410	291,425	+0.05(+0.75%)
Nov 14, 2002	6.251	6.418	6.251	6.362	4,543	+0.13(+2.16%)
Nov 13, 2002	6.125	6.259	6.125	6.228	4,922	+0.08(+1.29%)
Nov 12, 2002	6.061	6.148	6.061	6.148	10,980	+0.00(+0.00%)
Nov 11, 2002	6.132	6.148	6.132	6.148	1,514	+0.05(+0.78%)
Nov 08, 2002	6.061	6.125	6.029	6.101	64,116	+0.00(+0.00%)
Nov 07, 2002	6.101	6.117	6.093	6.101	25,999	+0.01(+0.13%)
Nov 06, 2002	6.022	6.101	6.022	6.093	1,009	+0.06(+0.92%)
Nov 05, 2002	6.125	6.125	5.982	6.037	21,582	-0.10(-1.55%)
Nov 04, 2002	6.125	6.220	6.125	6.132	11,106	-0.02(-0.26%)
Nov 01, 2002	6.093	6.148	6.093	6.148	2,271	+0.06(+0.91%)
Oct 31, 2002	6.069	6.093	6.045	6.093	6,815	-0.06(-0.90%)
Oct 30, 2002	6.053	6.148	6.053	6.148	4,669	+0.13(+2.11%)
Oct 29, 2002	6.101	6.117	6.022	6.022	302,911	-0.11(-1.81%)
Oct 28, 2002	6.132	6.132	6.132	6.132	0	+0.00(+0.00%)
Oct 25, 2002	6.220	6.220	6.132	6.132	1,514	-0.13(-2.03%)
Oct 24, 2002	5.974	6.275	5.974	6.259	8,708	+0.32(+5.33%)
Oct 23, 2002	5.887	5.982	5.887	5.942	30,417	+0.07(+1.21%)
Oct 22, 2002	5.784	5.871	5.784	5.871	2,398	+0.05(+0.82%)
Oct 21, 2002	5.784	5.823	5.784	5.823	17,922	+0.00(+0.00%)
Oct 18, 2002	5.625	5.823	5.625	5.823	80,145	+0.12(+2.08%)
Oct 17, 2002	5.728	5.744	5.705	5.705	155,241	-0.07(-1.23%)
Oct 16, 2002	5.784	5.784	5.736	5.776	5,300	+0.04(+0.69%)
Oct 15, 2002	5.697	5.736	5.697	5.736	757	+0.04(+0.70%)
Oct 14, 2002	5.697	5.697	5.697	5.697	504	+0.00(+0.00%)
Oct 11, 2002	5.665	5.697	5.665	5.697	378	+0.03(+0.56%)
Oct 10, 2002	5.665	5.665	5.665	5.665	2,776	+0.00(+0.00%)
Oct 09, 2002	5.665	5.665	5.625	5.665	263,911	+0.12(+2.14%)
Oct 08, 2002	5.546	5.546	5.546	5.546	126	-0.02(-0.43%)
Oct 07, 2002	5.546	5.570	5.514	5.570	1,262	-0.02(-0.28%)
Oct 04, 2002	5.586	5.594	5.586	5.586	1,766	-0.04(-0.70%)
Oct 03, 2002	5.673	5.673	5.625	5.625	8,077	-0.05(-0.84%)
Oct 02, 2002	5.649	5.697	5.649	5.673	130,378	+0.05(+0.85%)
Oct 01, 2002	5.586	5.625	5.586	5.625	23,980	+0.02(+0.42%)
Sep 30, 2002	5.641	5.649	5.602	5.602	17,669	-0.03(-0.56%)
Sep 27, 2002	5.728	5.728	5.594	5.633	8,834	-0.10(-1.80%)
Sep 26, 2002	5.586	5.744	5.586	5.736	34,329	+0.07(+1.26%)
Sep 25, 2002	5.665	5.665	5.665	5.665	126	+0.00(+0.00%)
Sep 24, 2002	5.546	5.665	5.546	5.665	484,026	+0.12(+2.14%)
Sep 23, 2002	5.546	5.546	5.546	5.546	126	-0.01(-0.14%)
Sep 20, 2002	5.546	5.554	5.530	5.554	364,881	-0.01(-0.14%)
Sep 19, 2002	5.625	5.625	5.562	5.562	16,533	-0.14(-2.50%)
Sep 18, 2002	5.705	5.705	5.705	5.705	2,776	-0.06(-1.10%)
Sep 17, 2002	5.689	5.823	5.689	5.768	213,426	+0.06(+1.11%)
Sep 16, 2002	5.625	5.705	5.617	5.705	2,145	+0.06(+0.98%)
Sep 13, 2002	5.705	5.705	5.649	5.649	3,029	+0.01(+0.14%)
Sep 12, 2002	5.625	5.641	5.617	5.641	18,931	+0.02(+0.28%)
Sep 11, 2002	5.554	5.625	5.554	5.625	94,912	+0.02(+0.28%)
Sep 10, 2002	5.665	5.665	5.570	5.610	92,135	-0.02(-0.28%)
Sep 09, 2002	5.705	5.705	5.625	5.625	294,581	-0.02(-0.42%)
Sep 06, 2002	5.602	5.649	5.602	5.649	360,085	-0.03(-0.56%)
Sep 05, 2002	5.625	5.689	5.625	5.681	67,019	+0.06(+0.99%)
Sep 04, 2002	5.625	5.625	5.625	5.625	0	+0.00(+0.00%)

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.