Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	5.915	5.948	5.915	5.928	21,453	-0.05(-0.88%)
Nov 27, 2002	5.915	6.047	5.915	5.981	164,172	+0.12(+2.13%)
Nov 26, 2002	5.849	5.856	5.817	5.856	28,604	-0.03(-0.45%)
Nov 25, 2002	5.948	5.948	5.882	5.882	57,361	-0.05(-0.78%)
Nov 22, 2002	5.928	5.928	5.928	5.928	608	-0.05(-0.88%)
Nov 21, 2002	5.718	6.178	5.718	5.981	31,647	+0.26(+4.48%)
Nov 20, 2002	5.521	5.725	5.521	5.725	16,128	+0.20(+3.69%)
Nov 19, 2002	5.488	5.540	5.488	5.521	44,428	+0.03(+0.60%)
Nov 18, 2002	5.278	5.488	5.278	5.488	173,301	+0.17(+3.21%)
Nov 15, 2002	5.258	5.324	5.258	5.317	351,320	+0.04(+0.75%)
Nov 14, 2002	5.186	5.324	5.186	5.278	5,477	+0.11(+2.16%)
Nov 13, 2002	5.080	5.192	5.080	5.166	5,933	+0.07(+1.29%)
Nov 12, 2002	5.028	5.100	5.028	5.100	13,237	+0.00(+0.00%)
Nov 11, 2002	5.087	5.100	5.087	5.100	1,825	+0.04(+0.78%)
Nov 08, 2002	5.028	5.080	5.002	5.061	77,293	+0.00(+0.00%)
Nov 07, 2002	5.061	5.074	5.054	5.061	31,343	+0.01(+0.13%)
Nov 06, 2002	4.995	5.061	4.995	5.054	1,217	+0.05(+0.92%)
Nov 05, 2002	5.080	5.080	4.962	5.008	26,018	-0.08(-1.55%)
Nov 04, 2002	5.080	5.159	5.080	5.087	13,389	-0.01(-0.26%)
Nov 01, 2002	5.054	5.100	5.054	5.100	2,738	+0.05(+0.91%)
Oct 31, 2002	5.034	5.054	5.015	5.054	8,216	-0.05(-0.90%)
Oct 30, 2002	5.021	5.100	5.021	5.100	5,629	+0.11(+2.11%)
Oct 29, 2002	5.061	5.074	4.995	4.995	365,165	-0.09(-1.81%)
Oct 28, 2002	5.087	5.087	5.087	5.087	0	+0.00(+0.00%)
Oct 25, 2002	5.159	5.159	5.087	5.087	1,825	-0.11(-2.03%)
Oct 24, 2002	4.956	5.205	4.956	5.192	10,498	+0.26(+5.33%)
Oct 23, 2002	4.883	4.962	4.883	4.929	36,668	+0.06(+1.21%)
Oct 22, 2002	4.798	4.870	4.798	4.870	2,890	+0.04(+0.82%)
Oct 21, 2002	4.798	4.831	4.798	4.831	21,605	+0.00(+0.00%)
Oct 18, 2002	4.666	4.831	4.666	4.831	96,616	+0.10(+2.08%)
Oct 17, 2002	4.752	4.765	4.732	4.732	187,147	-0.06(-1.23%)
Oct 16, 2002	4.798	4.798	4.758	4.791	6,390	+0.03(+0.69%)
Oct 15, 2002	4.726	4.758	4.726	4.758	912	+0.03(+0.70%)
Oct 14, 2002	4.726	4.726	4.726	4.726	608	+0.00(+0.00%)
Oct 11, 2002	4.699	4.726	4.699	4.726	456	+0.03(+0.56%)
Oct 10, 2002	4.699	4.699	4.699	4.699	3,347	+0.00(+0.00%)
Oct 09, 2002	4.699	4.699	4.666	4.699	318,150	+0.10(+2.14%)
Oct 08, 2002	4.601	4.601	4.601	4.601	152	-0.02(-0.43%)
Oct 07, 2002	4.601	4.620	4.574	4.620	1,521	-0.01(-0.28%)
Oct 04, 2002	4.634	4.640	4.634	4.634	2,130	-0.03(-0.70%)
Oct 03, 2002	4.706	4.706	4.666	4.666	9,737	-0.04(-0.84%)
Oct 02, 2002	4.686	4.726	4.686	4.706	157,173	+0.04(+0.85%)
Oct 01, 2002	4.634	4.666	4.634	4.666	28,908	+0.02(+0.42%)
Sep 30, 2002	4.680	4.686	4.647	4.647	21,301	-0.03(-0.56%)
Sep 27, 2002	4.752	4.752	4.640	4.673	10,650	-0.09(-1.80%)
Sep 26, 2002	4.634	4.765	4.634	4.758	41,385	+0.06(+1.26%)
Sep 25, 2002	4.699	4.699	4.699	4.699	152	+0.00(+0.00%)
Sep 24, 2002	4.601	4.699	4.601	4.699	583,504	+0.10(+2.14%)
Sep 23, 2002	4.601	4.601	4.601	4.601	152	-0.01(-0.14%)
Sep 20, 2002	4.601	4.607	4.588	4.607	439,872	-0.01(-0.14%)
Sep 19, 2002	4.666	4.666	4.614	4.614	19,931	-0.12(-2.50%)
Sep 18, 2002	4.732	4.732	4.732	4.732	3,347	-0.05(-1.10%)
Sep 17, 2002	4.719	4.831	4.719	4.785	257,289	+0.05(+1.11%)
Sep 16, 2002	4.666	4.732	4.660	4.732	2,586	+0.05(+0.98%)
Sep 13, 2002	4.732	4.732	4.686	4.686	3,651	+0.01(+0.14%)
Sep 12, 2002	4.666	4.680	4.660	4.680	22,822	+0.01(+0.28%)
Sep 11, 2002	4.607	4.666	4.607	4.666	114,418	+0.01(+0.28%)
Sep 10, 2002	4.699	4.699	4.620	4.653	111,071	-0.01(-0.28%)
Sep 09, 2002	4.732	4.732	4.666	4.666	355,123	-0.02(-0.42%)
Sep 06, 2002	4.647	4.686	4.647	4.686	434,090	-0.03(-0.56%)
Sep 05, 2002	4.666	4.719	4.666	4.712	80,792	+0.05(+0.99%)
Sep 04, 2002	4.666	4.666	4.666	4.666	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.