Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	5894	5989	5894	5964	48,401,400	+70.07(+1.19%)
Oct 30, 2002	5877	5902	5833	5894	63,284,800	+6.47(+0.11%)
Oct 29, 2002	5907	5941	5887	5887	53,331,400	+0.00(+0.00%)
Oct 28, 2002	5907	5941	5887	5887	0	-18.29(-0.31%)
Oct 25, 2002	5908	5930	5904	5906	31,829,200	-2.49(-0.04%)
Oct 24, 2002	6001	6015	5908	5908	42,635,800	-92.55(-1.54%)
Oct 23, 2002	5979	6016	5961	6001	50,619,600	+21.05(+0.35%)
Oct 22, 2002	6014	6016	5952	5980	52,181,800	-37.80(-0.63%)
Oct 21, 2002	5976	6036	5945	6017	62,834,400	+44.16(+0.74%)
Oct 18, 2002	5987	5990	5958	5973	52,193,000	-12.56(-0.21%)
Oct 17, 2002	5926	6002	5926	5986	85,365,400	+60.83(+1.03%)
Oct 16, 2002	6040	6040	5925	5925	55,911,400	-115.38(-1.91%)
Oct 15, 2002	5865	6040	5865	6040	103,006,000	+175.14(+2.99%)
Oct 14, 2002	5841	5886	5826	5865	22,740,800	+19.85(+0.34%)
Oct 11, 2002	5766	5864	5766	5845	58,199,400	+83.18(+1.44%)
Oct 10, 2002	5762	5804	5748	5762	54,426,000	-0.25(-0.00%)
Oct 09, 2002	5849	5849	5762	5762	50,359,200	-87.02(-1.49%)
Oct 08, 2002	5855	5875	5821	5849	54,193,000	-4.13(-0.07%)
Oct 07, 2002	5875	5897	5789	5854	36,526,600	-15.67(-0.27%)
Oct 04, 2002	5900	5919	5860	5869	48,036,200	-29.16(-0.49%)
Oct 03, 2002	5830	5926	5830	5898	76,822,600	+70.67(+1.21%)
Oct 02, 2002	5926	5985	5827	5828	79,975,000	-98.95(-1.67%)
Oct 01, 2002	5748	5944	5734	5927	76,790,200	+198.20(+3.46%)
Sep 30, 2002	5795	5795	5686	5728	0	-72.66(-1.25%)
Sep 27, 2002	5957	5957	5788	5801	81,619,400	-155.81(-2.62%)
Sep 26, 2002	5810	6004	5810	5957	102,063,600	+148.49(+2.56%)
Sep 25, 2002	5707	5838	5707	5808	90,815,000	+102.77(+1.80%)
Sep 24, 2002	5741	5770	5701	5706	84,063,000	-36.06(-0.63%)
Sep 23, 2002	5789	5789	5684	5742	51,195,400	-47.05(-0.81%)
Sep 20, 2002	5646	5791	5646	5789	63,538,800	+143.78(+2.55%)
Sep 19, 2002	5960	5960	5641	5645	103,022,400	-315.38(-5.29%)
Sep 18, 2002	6078	6078	5944	5960	79,796,400	-119.57(-1.97%)
Sep 17, 2002	6195	6204	6078	6080	47,877,800	-110.57(-1.79%)
Sep 13, 2002	6220	6225	6190	6191	46,738,400	-29.41(-0.47%)
Sep 12, 2002	6260	6263	6220	6220	58,498,800	-40.68(-0.65%)
Sep 11, 2002	6225	6305	6225	6261	64,473,600	+35.45(+0.57%)
Sep 10, 2002	6167	6230	6167	6225	62,472,400	+65.26(+1.06%)
Sep 09, 2002	6113	6195	6101	6160	56,726,000	+46.58(+0.76%)
Sep 06, 2002	6065	6119	6060	6113	50,910,000	+46.07(+0.76%)
Sep 05, 2002	6111	6111	6057	6067	51,160,600	-47.10(-0.77%)
Sep 04, 2002	6094	6123	6062	6114	64,680,400	+20.06(+0.33%)
Sep 03, 2002	6166	6223	6085	6094	66,157,400	-71.64(-1.16%)
Sep 02, 2002	6213	6217	6156	6166	9,424,200	-50.50(-0.81%)
Aug 30, 2002	6181	6251	6167	6216	73,172,200	+34.76(+0.56%)
Aug 29, 2002	6112	6188	6047	6182	87,223,200	+66.11(+1.08%)
Aug 28, 2002	6156	6156	6075	6116	67,408,400	-41.86(-0.68%)
Aug 27, 2002	6262	6299	6157	6157	71,237,600	-105.02(-1.68%)
Aug 26, 2002	6151	6269	6144	6262	49,356,200	+113.55(+1.85%)
Aug 23, 2002	6238	6238	6140	6149	45,809,000	-90.60(-1.45%)
Aug 22, 2002	6269	6305	6217	6239	68,512,000	-28.39(-0.45%)
Aug 21, 2002	6193	6270	6193	6268	76,332,600	+74.97(+1.21%)
Aug 20, 2002	6200	6208	6137	6193	61,473,600	-7.96(-0.13%)
Aug 19, 2002	6191	6286	6191	6201	69,856,800	+10.27(+0.17%)
Aug 16, 2002	6145	6255	6137	6191	95,933,000	+44.49(+0.72%)
Aug 15, 2002	6057	6147	6057	6146	95,135,000	+92.51(+1.53%)
Aug 14, 2002	5843	6056	5825	6054	69,410,800	+211.70(+3.62%)
Aug 13, 2002	5901	5955	5842	5842	57,470,200	-59.93(-1.02%)
Aug 12, 2002	5909	5926	5883	5902	54,416,400	-11.38(-0.19%)
Aug 09, 2002	6026	6026	5909	5913	81,035,600	-116.56(-1.93%)
Aug 08, 2002	5855	6046	5855	6030	92,845,600	+173.87(+2.97%)
Aug 07, 2002	5755	5880	5755	5856	76,644,400	+108.46(+1.89%)
Aug 06, 2002	5535	5777	5535	5747	85,663,600	+212.97(+3.85%)
Aug 05, 2002	5645	5645	5501	5534	63,378,000	-110.23(-1.95%)
Aug 02, 2002	5756	5781	5622	5645	90,589,000	-111.29(-1.93%)

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.