Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	5.874	5.874	5.874	5.874	3,379	+0.00(+0.00%)
Nov 27, 2002	5.899	5.899	5.837	5.874	43,694	-0.01(-0.14%)
Nov 26, 2002	5.870	5.944	5.824	5.882	69,283	+0.05(+0.92%)
Nov 25, 2002	5.886	5.886	5.828	5.828	71,939	-0.06(-1.05%)
Nov 22, 2002	5.899	5.924	5.861	5.890	74,353	-0.00(-0.07%)
Nov 21, 2002	5.924	5.932	5.845	5.895	112,495	-0.03(-0.49%)
Nov 20, 2002	5.911	5.990	5.907	5.924	67,593	+0.01(+0.21%)
Nov 19, 2002	5.944	5.994	5.907	5.911	56,247	-0.02(-0.28%)
Nov 18, 2002	6.006	6.006	5.928	5.928	53,833	-0.08(-1.31%)
Nov 15, 2002	6.048	6.102	5.986	6.006	63,248	-0.04(-0.68%)
Nov 14, 2002	6.069	6.089	6.048	6.048	37,900	-0.05(-0.88%)
Nov 13, 2002	6.089	6.139	6.048	6.102	52,143	-0.04(-0.61%)
Nov 12, 2002	6.164	6.168	6.110	6.139	33,314	-0.03(-0.54%)
Nov 11, 2002	6.069	6.172	6.060	6.172	52,868	+0.07(+1.22%)
Nov 08, 2002	6.160	6.160	6.089	6.098	62,524	-0.06(-1.01%)
Nov 07, 2002	6.069	6.160	6.069	6.160	48,522	+0.12(+1.92%)
Nov 06, 2002	6.089	6.089	6.015	6.044	57,213	-0.05(-0.75%)
Nov 05, 2002	6.110	6.131	6.060	6.089	86,906	+0.00(+0.00%)
Nov 04, 2002	6.098	6.118	6.081	6.089	51,902	-0.04(-0.61%)
Nov 01, 2002	6.098	6.131	6.093	6.127	62,041	+0.07(+1.16%)
Oct 31, 2002	5.986	6.085	5.986	6.056	73,387	+0.03(+0.48%)
Oct 30, 2002	6.069	6.069	6.027	6.027	35,728	-0.04(-0.68%)
Oct 29, 2002	6.006	6.089	5.994	6.069	130,118	+0.08(+1.38%)
Oct 28, 2002	5.841	5.994	5.841	5.986	132,532	+0.13(+2.19%)
Oct 25, 2002	5.803	5.861	5.799	5.857	119,737	+0.02(+0.28%)
Oct 24, 2002	5.882	5.915	5.795	5.841	201,816	-0.04(-0.70%)
Oct 23, 2002	5.861	5.882	5.791	5.882	160,776	-0.03(-0.56%)
Oct 22, 2002	5.990	5.994	5.890	5.915	132,532	-0.10(-1.65%)
Oct 21, 2002	6.085	6.085	6.006	6.015	122,151	-0.07(-1.16%)
Oct 18, 2002	6.180	6.201	6.069	6.085	150,396	-0.10(-1.67%)
Oct 17, 2002	6.205	6.205	6.180	6.189	110,081	-0.06(-0.93%)
Oct 16, 2002	6.255	6.263	6.193	6.247	90,527	-0.01(-0.13%)
Oct 15, 2002	6.214	6.255	6.189	6.255	118,289	+0.03(+0.53%)
Oct 14, 2002	6.209	6.259	6.209	6.222	54,799	+0.01(+0.20%)
Oct 11, 2002	6.214	6.230	6.185	6.209	6,011,028	-0.00(-0.07%)
Oct 10, 2002	6.205	6.247	6.185	6.214	94,390	+0.00(+0.07%)
Oct 09, 2002	6.234	6.263	6.193	6.209	58,661	-0.05(-0.73%)
Oct 08, 2002	6.243	6.296	6.226	6.255	43,453	+0.03(+0.47%)
Oct 07, 2002	6.259	6.330	6.222	6.226	9,583,848	-0.03(-0.53%)
Oct 04, 2002	6.247	6.284	6.238	6.259	48,281	+0.00(+0.07%)
Oct 03, 2002	6.321	6.321	6.255	6.255	80,871	-0.04(-0.66%)
Oct 02, 2002	6.296	6.338	6.280	6.296	62,765	+0.00(+0.00%)
Oct 01, 2002	6.292	6.305	6.276	6.296	67,593	+0.02(+0.33%)
Sep 30, 2002	6.263	6.284	6.263	6.276	76,284	+0.02(+0.26%)
Sep 27, 2002	6.247	6.263	6.238	6.259	28,003	+0.03(+0.47%)
Sep 26, 2002	6.230	6.247	6.164	6.230	73,146	+0.05(+0.87%)
Sep 25, 2002	6.201	6.230	6.172	6.176	66,145	-0.01(-0.13%)
Sep 24, 2002	6.214	6.234	6.172	6.185	137,119	-0.04(-0.60%)
Sep 23, 2002	6.230	6.247	6.176	6.222	102,597	+0.01(+0.13%)
Sep 20, 2002	6.214	6.234	6.209	6.214	36,693	-0.01(-0.13%)
Sep 19, 2002	6.234	6.234	6.209	6.222	55,523	-0.02(-0.33%)
Sep 18, 2002	6.209	6.247	6.209	6.243	52,868	+0.00(+0.00%)
Sep 17, 2002	6.255	6.255	6.218	6.243	28,727	-0.01(-0.20%)
Sep 16, 2002	6.214	6.272	6.197	6.255	41,280	+0.04(+0.67%)
Sep 13, 2002	6.214	6.222	6.168	6.214	82,802	+0.00(+0.07%)
Sep 12, 2002	6.222	6.222	6.180	6.209	98,735	+0.02(+0.27%)
Sep 11, 2002	6.193	6.214	6.193	6.193	67,111	-0.04(-0.66%)
Sep 10, 2002	6.222	6.276	6.222	6.234	96,079	+0.02(+0.33%)
Sep 09, 2002	6.243	6.247	6.209	6.214	772,501	-0.02(-0.27%)
Sep 06, 2002	6.230	6.255	6.214	6.230	50,454	+0.00(+0.00%)
Sep 05, 2002	6.214	6.234	6.214	6.230	32,831	+0.02(+0.27%)
Sep 04, 2002	6.214	6.255	6.205	6.214	101,873	+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.