Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	4.195	4.216	4.135	4.186	667,961	-0.03(-0.75%)
Nov 27, 2002	4.251	4.261	4.117	4.218	1,420,820	+0.01(+0.31%)
Nov 26, 2002	4.251	4.251	4.117	4.205	1,565,519	-0.06(-1.32%)
Nov 25, 2002	4.287	4.298	4.203	4.261	710,143	-0.03(-0.61%)
Nov 22, 2002	4.270	4.326	4.261	4.287	984,055	-0.01(-0.13%)
Nov 21, 2002	4.309	4.343	4.242	4.293	1,204,573	-0.01(-0.35%)
Nov 20, 2002	4.354	4.362	4.276	4.308	657,283	-0.02(-0.48%)
Nov 19, 2002	4.308	4.375	4.300	4.328	945,611	+0.03(+0.65%)
Nov 18, 2002	4.364	4.364	4.223	4.300	1,808,996	-0.02(-0.48%)
Nov 15, 2002	4.242	4.332	4.242	4.321	1,634,397	+0.05(+1.18%)
Nov 14, 2002	4.120	4.279	4.092	4.270	3,602,509	+0.18(+4.40%)
Nov 13, 2002	4.186	4.223	4.047	4.090	4,016,314	-0.14(-3.32%)
Nov 12, 2002	4.308	4.341	4.216	4.231	1,499,310	-0.06(-1.40%)
Nov 11, 2002	4.336	4.375	4.279	4.291	1,308,692	-0.04(-1.04%)
Nov 08, 2002	4.347	4.476	4.332	4.336	1,122,880	-0.06(-1.32%)
Nov 07, 2002	4.383	4.476	4.375	4.394	2,125,624	-0.03(-0.76%)
Nov 06, 2002	4.472	4.486	4.418	4.427	916,779	-0.03(-0.76%)
Nov 05, 2002	4.457	4.491	4.420	4.461	1,337,525	+0.00(+0.08%)
Nov 04, 2002	4.570	4.570	4.411	4.457	1,291,072	-0.07(-1.61%)
Nov 01, 2002	4.514	4.549	4.497	4.530	1,254,230	-0.00(-0.04%)
Oct 31, 2002	4.542	4.583	4.504	4.532	1,253,162	-0.01(-0.29%)
Oct 30, 2002	4.579	4.585	4.504	4.545	1,060,943	-0.01(-0.12%)
Oct 29, 2002	4.504	4.577	4.465	4.551	823,339	+0.04(+0.87%)
Oct 28, 2002	4.607	4.628	4.504	4.512	865,520	-0.16(-3.45%)
Oct 25, 2002	4.542	4.677	4.532	4.673	709,609	+0.11(+2.51%)
Oct 24, 2002	4.589	4.603	4.542	4.559	706,405	-0.04(-0.82%)
Oct 23, 2002	4.596	4.598	4.486	4.596	705,337	+0.00(+0.00%)
Oct 22, 2002	4.647	4.647	4.553	4.596	632,721	-0.06(-1.21%)
Oct 21, 2002	4.579	4.663	4.557	4.652	850,036	+0.05(+1.18%)
Oct 18, 2002	4.500	4.607	4.480	4.598	872,461	+0.09(+1.91%)
Oct 17, 2002	4.532	4.532	4.467	4.512	1,258,502	+0.06(+1.30%)
Oct 16, 2002	4.476	4.523	4.414	4.454	1,074,292	-0.09(-1.94%)
Oct 15, 2002	4.523	4.547	4.489	4.542	880,470	+0.09(+2.11%)
Oct 14, 2002	4.388	4.486	4.373	4.448	1,116,473	+0.06(+1.37%)
Oct 11, 2002	4.476	4.476	4.354	4.388	1,708,615	+0.07(+1.65%)
Oct 10, 2002	4.195	4.366	4.160	4.317	1,984,129	+0.14(+3.32%)
Oct 09, 2002	4.238	4.242	4.150	4.178	1,548,432	-0.06(-1.41%)
Oct 08, 2002	4.167	4.261	4.122	4.238	1,192,827	+0.07(+1.71%)
Oct 07, 2002	4.173	4.233	4.148	4.167	1,534,550	-0.01(-0.22%)
Oct 04, 2002	4.167	4.214	4.139	4.176	758,198	+0.00(+0.00%)
Oct 03, 2002	4.289	4.289	4.135	4.176	1,204,573	+0.02(+0.59%)
Oct 02, 2002	4.214	4.233	4.126	4.152	958,960	-0.10(-2.38%)
Oct 01, 2002	4.145	4.265	4.105	4.253	1,154,383	+0.16(+3.79%)
Sep 30, 2002	4.038	4.143	3.967	4.098	1,874,671	+0.05(+1.34%)
Sep 27, 2002	4.195	4.220	4.017	4.044	1,189,623	-0.19(-4.55%)
Sep 26, 2002	4.186	4.240	4.145	4.236	805,185	+0.09(+2.21%)
Sep 25, 2002	4.118	4.184	4.077	4.145	1,090,844	+0.07(+1.79%)
Sep 24, 2002	4.102	4.111	4.053	4.072	973,376	-0.05(-1.23%)
Sep 23, 2002	4.158	4.158	4.045	4.122	12,013,703	-0.01(-0.18%)
Sep 20, 2002	3.969	4.150	3.963	4.130	2,138,973	+0.21(+5.25%)
Sep 19, 2002	4.045	4.045	3.924	3.924	1,066,816	-0.17(-4.12%)
Sep 18, 2002	4.083	4.107	4.027	4.092	758,732	+0.00(+0.09%)
Sep 17, 2002	4.205	4.220	4.088	4.088	940,806	-0.08(-1.84%)
Sep 16, 2002	4.072	4.227	4.072	4.165	901,828	+0.05(+1.23%)
Sep 13, 2002	4.010	4.122	4.010	4.115	737,374	+0.10(+2.38%)
Sep 12, 2002	4.092	4.092	4.000	4.019	1,157,053	-0.07(-1.65%)
Sep 11, 2002	4.148	4.176	4.087	4.087	1,144,772	-0.03(-0.77%)
Sep 10, 2002	4.036	4.132	3.989	4.118	1,143,704	+0.09(+2.33%)
Sep 09, 2002	3.980	4.111	3.970	4.025	2,930,275	-0.13(-3.02%)
Sep 06, 2002	4.167	4.167	4.075	4.150	1,183,216	+0.10(+2.36%)
Sep 05, 2002	4.152	4.162	4.036	4.055	1,913,115	-0.14(-3.43%)
Sep 04, 2002	4.210	4.233	4.167	4.199	996,870	+0.03(+0.63%)

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.