Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	4.281	4.348	4.260	4.342	75,443	+0.07(+1.55%)
Nov 27, 2002	4.228	4.276	4.204	4.276	98,454	+0.05(+1.19%)
Nov 26, 2002	4.239	4.295	4.189	4.226	110,525	-0.02(-0.38%)
Nov 25, 2002	4.215	4.284	4.101	4.242	121,464	+0.10(+2.30%)
Nov 22, 2002	4.083	4.207	4.080	4.146	116,183	+0.04(+0.90%)
Nov 21, 2002	4.056	4.202	4.056	4.109	113,920	+0.03(+0.71%)
Nov 20, 2002	4.043	4.104	3.990	4.080	61,109	+0.02(+0.59%)
Nov 19, 2002	4.040	4.085	4.037	4.056	19,615	+0.01(+0.20%)
Nov 18, 2002	4.136	4.136	4.029	4.048	102,603	-0.05(-1.24%)
Nov 15, 2002	4.083	4.133	4.064	4.098	57,714	-0.03(-0.83%)
Nov 14, 2002	4.096	4.165	4.082	4.133	93,550	+0.04(+0.91%)
Nov 13, 2002	4.183	4.210	4.072	4.096	127,500	-0.13(-3.13%)
Nov 12, 2002	4.271	4.271	4.178	4.228	31,686	+0.03(+0.76%)
Nov 11, 2002	4.226	4.255	4.191	4.197	20,747	-0.09(-2.10%)
Nov 08, 2002	4.247	4.353	4.218	4.287	45,643	+0.05(+1.06%)
Nov 07, 2002	4.242	4.374	4.231	4.242	73,180	-0.04(-0.87%)
Nov 06, 2002	4.268	4.308	4.242	4.279	56,205	+0.04(+0.87%)
Nov 05, 2002	4.210	4.374	4.175	4.242	167,108	+0.00(+0.06%)
Nov 04, 2002	4.401	4.427	4.191	4.239	193,136	-0.15(-3.38%)
Nov 01, 2002	4.387	4.401	4.337	4.387	55,828	-0.00(-0.06%)
Oct 31, 2002	4.260	4.393	4.215	4.390	141,079	+0.12(+2.92%)
Oct 30, 2002	4.276	4.295	4.215	4.265	31,309	-0.01(-0.24%)
Oct 29, 2002	4.257	4.358	4.189	4.276	50,924	+0.02(+0.42%)
Oct 28, 2002	4.507	4.507	4.255	4.257	150,887	-0.25(-5.53%)
Oct 25, 2002	4.358	4.507	4.326	4.507	63,372	+0.13(+3.03%)
Oct 24, 2002	4.242	4.507	4.242	4.374	226,331	+0.12(+2.80%)
Oct 23, 2002	4.117	4.255	4.109	4.255	89,487	+0.14(+3.35%)
Oct 22, 2002	4.159	4.175	4.016	4.117	129,008	-0.05(-1.27%)
Oct 21, 2002	4.257	4.265	4.170	4.170	68,337	-0.09(-2.12%)
Oct 18, 2002	4.472	4.475	4.257	4.260	48,284	-0.22(-4.97%)
Oct 17, 2002	4.533	4.554	4.472	4.483	62,995	-0.00(-0.06%)
Oct 16, 2002	4.364	4.533	4.345	4.485	104,112	+0.03(+0.77%)
Oct 15, 2002	4.183	4.454	4.183	4.451	111,279	+0.28(+6.60%)
Oct 14, 2002	4.003	4.189	3.976	4.175	129,008	+0.17(+4.30%)
Oct 11, 2002	4.059	4.189	3.958	4.003	340,251	-0.09(-2.27%)
Oct 10, 2002	3.910	4.096	3.847	4.096	204,728	+0.15(+3.69%)
Oct 09, 2002	3.910	3.961	3.886	3.950	81,856	+0.00(+0.00%)
Oct 08, 2002	3.942	4.011	3.839	3.950	107,382	+0.00(+0.00%)
Oct 07, 2002	4.045	4.067	3.870	3.950	239,156	-0.06(-1.52%)
Oct 04, 2002	4.183	4.242	3.921	4.011	179,978	-0.17(-4.12%)
Oct 03, 2002	4.334	4.337	4.109	4.183	131,272	-0.16(-3.60%)
Oct 02, 2002	4.451	4.451	4.340	4.340	104,112	-0.07(-1.68%)
Oct 01, 2002	4.435	4.467	4.398	4.414	124,859	-0.06(-1.36%)
Sep 30, 2002	4.414	4.491	4.390	4.475	50,547	+0.03(+0.78%)
Sep 27, 2002	4.507	4.576	4.398	4.440	80,724	-0.06(-1.41%)
Sep 26, 2002	4.454	4.531	4.427	4.504	108,620	+0.04(+0.89%)
Sep 25, 2002	4.419	4.491	4.419	4.464	188,609	+0.00(+0.00%)
Sep 24, 2002	4.478	4.507	4.427	4.464	174,652	-0.00(-0.06%)
Sep 23, 2002	4.462	4.501	4.427	4.467	5,205,623	-0.02(-0.53%)
Sep 20, 2002	4.507	4.573	4.480	4.491	181,340	+0.05(+1.13%)
Sep 19, 2002	4.440	4.467	4.435	4.440	84,010	-0.04(-0.95%)
Sep 18, 2002	4.443	4.507	4.422	4.483	249,341	+0.02(+0.36%)
Sep 17, 2002	4.493	4.512	4.467	4.467	31,686	-0.03(-0.59%)
Sep 16, 2002	4.520	4.520	4.493	4.493	18,106	-0.03(-0.59%)
Sep 13, 2002	4.533	4.541	4.485	4.520	177,670	-0.02(-0.35%)
Sep 12, 2002	4.493	4.549	4.493	4.536	6,148,671	+0.03(+0.65%)
Sep 11, 2002	4.509	4.531	4.480	4.507	43,380	-0.04(-0.87%)
Sep 10, 2002	4.488	4.546	4.475	4.546	72,048	+0.06(+1.30%)
Sep 09, 2002	4.570	4.570	4.483	4.488	65,258	-0.12(-2.65%)
Sep 06, 2002	4.507	4.613	4.507	4.610	57,714	+0.12(+2.60%)
Sep 05, 2002	4.510	4.525	4.488	4.493	52,056	-0.06(-1.40%)
Sep 04, 2002	4.483	4.557	4.480	4.557	147,492	+0.05(+1.12%)

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.