Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	5.937	5.970	5.937	5.951	21,373	-0.05(-0.88%)
Nov 27, 2002	5.937	6.069	5.937	6.003	163,556	+0.13(+2.13%)
Nov 26, 2002	5.871	5.878	5.838	5.878	28,497	-0.03(-0.45%)
Nov 25, 2002	5.970	5.970	5.904	5.904	57,146	-0.05(-0.78%)
Nov 22, 2002	5.951	5.951	5.951	5.951	606	-0.05(-0.88%)
Nov 21, 2002	5.739	6.201	5.739	6.003	31,528	+0.26(+4.48%)
Nov 20, 2002	5.542	5.746	5.542	5.746	16,067	+0.20(+3.69%)
Nov 19, 2002	5.509	5.561	5.509	5.542	44,261	+0.03(+0.60%)
Nov 18, 2002	5.297	5.509	5.297	5.509	172,651	+0.17(+3.21%)
Nov 15, 2002	5.278	5.344	5.278	5.337	350,001	+0.04(+0.75%)
Nov 14, 2002	5.205	5.344	5.205	5.297	5,456	+0.11(+2.16%)
Nov 13, 2002	5.100	5.212	5.100	5.185	5,911	+0.07(+1.29%)
Nov 12, 2002	5.047	5.119	5.047	5.119	13,187	+0.00(+0.00%)
Nov 11, 2002	5.106	5.119	5.106	5.119	1,818	+0.04(+0.78%)
Nov 08, 2002	5.047	5.100	5.020	5.080	77,003	+0.00(+0.00%)
Nov 07, 2002	5.080	5.093	5.073	5.080	31,225	+0.01(+0.13%)
Nov 06, 2002	5.014	5.080	5.014	5.073	1,212	+0.05(+0.92%)
Nov 05, 2002	5.100	5.100	4.981	5.027	25,920	-0.08(-1.55%)
Nov 04, 2002	5.100	5.179	5.100	5.106	13,339	-0.01(-0.26%)
Nov 01, 2002	5.073	5.119	5.073	5.119	2,728	+0.05(+0.91%)
Oct 31, 2002	5.053	5.073	5.034	5.073	8,185	-0.05(-0.90%)
Oct 30, 2002	5.040	5.119	5.040	5.119	5,608	+0.11(+2.11%)
Oct 29, 2002	5.080	5.093	5.014	5.014	363,795	-0.09(-1.81%)
Oct 28, 2002	5.106	5.106	5.106	5.106	0	+0.00(+0.00%)
Oct 25, 2002	5.179	5.179	5.106	5.106	1,818	-0.11(-2.03%)
Oct 24, 2002	4.974	5.225	4.974	5.212	10,459	+0.26(+5.33%)
Oct 23, 2002	4.902	4.981	4.902	4.948	36,531	+0.06(+1.21%)
Oct 22, 2002	4.816	4.888	4.816	4.888	2,880	+0.04(+0.82%)
Oct 21, 2002	4.816	4.849	4.816	4.849	21,524	+0.00(+0.00%)
Oct 18, 2002	4.684	4.849	4.684	4.849	96,254	+0.10(+2.08%)
Oct 17, 2002	4.770	4.783	4.750	4.750	186,445	-0.06(-1.23%)
Oct 16, 2002	4.816	4.816	4.776	4.809	6,366	+0.03(+0.69%)
Oct 15, 2002	4.743	4.776	4.743	4.776	909	+0.03(+0.70%)
Oct 14, 2002	4.743	4.743	4.743	4.743	606	+0.00(+0.00%)
Oct 11, 2002	4.717	4.743	4.717	4.743	454	+0.03(+0.56%)
Oct 10, 2002	4.717	4.717	4.717	4.717	3,334	+0.00(+0.00%)
Oct 09, 2002	4.717	4.717	4.684	4.717	316,957	+0.10(+2.14%)
Oct 08, 2002	4.618	4.618	4.618	4.618	151	-0.02(-0.43%)
Oct 07, 2002	4.618	4.638	4.592	4.638	1,515	-0.01(-0.28%)
Oct 04, 2002	4.651	4.658	4.651	4.651	2,122	-0.03(-0.70%)
Oct 03, 2002	4.724	4.724	4.684	4.684	9,701	-0.04(-0.84%)
Oct 02, 2002	4.704	4.743	4.704	4.724	156,583	+0.04(+0.85%)
Oct 01, 2002	4.651	4.684	4.651	4.684	28,800	+0.02(+0.42%)
Sep 30, 2002	4.697	4.704	4.664	4.664	21,221	-0.03(-0.56%)
Sep 27, 2002	4.770	4.770	4.658	4.691	10,610	-0.09(-1.80%)
Sep 26, 2002	4.651	4.783	4.651	4.776	41,230	+0.06(+1.26%)
Sep 25, 2002	4.717	4.717	4.717	4.717	151	+0.00(+0.00%)
Sep 24, 2002	4.618	4.717	4.618	4.717	581,315	+0.10(+2.14%)
Sep 23, 2002	4.618	4.618	4.618	4.618	151	-0.01(-0.14%)
Sep 20, 2002	4.618	4.625	4.605	4.625	438,222	-0.01(-0.14%)
Sep 19, 2002	4.684	4.684	4.631	4.631	19,857	-0.12(-2.50%)
Sep 18, 2002	4.750	4.750	4.750	4.750	3,334	-0.05(-1.10%)
Sep 17, 2002	4.737	4.849	4.737	4.803	256,324	+0.05(+1.11%)
Sep 16, 2002	4.684	4.750	4.677	4.750	2,576	+0.05(+0.98%)
Sep 13, 2002	4.750	4.750	4.704	4.704	3,637	+0.01(+0.14%)
Sep 12, 2002	4.684	4.697	4.677	4.697	22,737	+0.01(+0.28%)
Sep 11, 2002	4.625	4.684	4.625	4.684	113,989	+0.01(+0.28%)
Sep 10, 2002	4.717	4.717	4.638	4.671	110,654	-0.01(-0.28%)
Sep 09, 2002	4.750	4.750	4.684	4.684	353,791	-0.02(-0.42%)
Sep 06, 2002	4.664	4.704	4.664	4.704	432,462	-0.03(-0.56%)
Sep 05, 2002	4.684	4.737	4.684	4.730	80,489	+0.05(+0.99%)
Sep 04, 2002	4.684	4.684	4.684	4.684	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.