Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	5.980	5.980	5.943	5.964	19,489	-0.01(-0.21%)
Nov 27, 2002	5.993	5.993	5.951	5.976	66,409	+0.02(+0.28%)
Nov 26, 2002	5.823	5.960	5.818	5.960	163,618	+0.06(+0.99%)
Nov 25, 2002	5.931	5.931	5.864	5.902	143,406	-0.03(-0.49%)
Nov 22, 2002	5.852	5.931	5.843	5.931	147,738	+0.07(+1.13%)
Nov 21, 2002	6.047	6.047	5.860	5.864	182,867	-0.14(-2.35%)
Nov 20, 2002	6.064	6.084	5.985	6.005	91,193	-0.06(-0.96%)
Nov 19, 2002	6.026	6.084	5.989	6.064	122,473	+0.03(+0.48%)
Nov 18, 2002	6.180	6.180	5.989	6.035	128,248	-0.06(-1.02%)
Nov 15, 2002	6.159	6.159	6.097	6.097	127,526	-0.05(-0.88%)
Nov 14, 2002	6.118	6.180	6.089	6.151	72,184	+0.07(+1.23%)
Nov 13, 2002	6.109	6.163	6.072	6.076	80,365	-0.02(-0.41%)
Nov 12, 2002	6.118	6.184	6.101	6.101	127,766	-0.05(-0.81%)
Nov 11, 2002	6.168	6.184	6.122	6.151	70,981	+0.00(+0.00%)
Nov 08, 2002	6.163	6.168	6.134	6.151	131,616	+0.01(+0.20%)
Nov 07, 2002	6.172	6.188	6.134	6.138	83,012	+0.01(+0.14%)
Nov 06, 2002	6.188	6.188	6.109	6.130	73,147	-0.02(-0.34%)
Nov 05, 2002	6.159	6.188	6.084	6.151	92,637	+0.03(+0.54%)
Nov 04, 2002	6.122	6.209	6.080	6.118	77,718	+0.00(+0.00%)
Nov 01, 2002	6.101	6.130	6.093	6.118	76,756	+0.06(+1.03%)
Oct 31, 2002	6.026	6.055	5.985	6.055	49,085	+0.07(+1.18%)
Oct 30, 2002	6.089	6.105	5.985	5.985	97,930	-0.04(-0.69%)
Oct 29, 2002	6.026	6.089	5.964	6.026	126,082	+0.02(+0.42%)
Oct 28, 2002	6.089	6.089	5.922	6.001	168,671	+0.01(+0.14%)
Oct 25, 2002	6.026	6.089	5.956	5.993	75,072	-0.03(-0.48%)
Oct 24, 2002	5.976	6.022	5.902	6.022	103,224	+0.06(+0.98%)
Oct 23, 2002	6.051	6.051	5.902	5.964	141,000	-0.08(-1.37%)
Oct 22, 2002	6.018	6.089	5.985	6.047	175,649	+0.06(+1.04%)
Oct 21, 2002	5.939	6.018	5.881	5.985	284,648	+0.06(+0.98%)
Oct 18, 2002	6.192	6.234	5.818	5.926	396,053	-0.25(-4.10%)
Oct 17, 2002	6.238	6.238	6.168	6.180	102,021	-0.04(-0.67%)
Oct 16, 2002	6.226	6.242	6.217	6.222	71,222	+0.01(+0.13%)
Oct 15, 2002	6.267	6.267	6.192	6.213	106,833	-0.04(-0.66%)
Oct 14, 2002	6.276	6.309	6.242	6.255	82,771	-0.01(-0.13%)
Oct 11, 2002	6.292	6.313	6.251	6.263	106,592	-0.03(-0.53%)
Oct 10, 2002	6.255	6.296	6.251	6.296	53,657	+0.04(+0.60%)
Oct 09, 2002	6.246	6.276	6.246	6.259	75,553	+0.00(+0.07%)
Oct 08, 2002	6.267	6.267	6.234	6.255	27,430	-0.01(-0.20%)
Oct 07, 2002	6.267	6.280	6.242	6.267	175,408	+0.00(+0.07%)
Oct 04, 2002	6.234	6.263	6.201	6.263	43,070	+0.05(+0.80%)
Oct 03, 2002	6.234	6.255	6.213	6.213	68,334	-0.02(-0.33%)
Oct 02, 2002	6.163	6.242	6.163	6.234	130,654	+0.08(+1.28%)
Oct 01, 2002	6.292	6.292	6.122	6.155	174,687	-0.10(-1.53%)
Sep 30, 2002	6.288	6.288	6.226	6.251	163,859	-0.02(-0.40%)
Sep 27, 2002	6.255	6.276	6.238	6.276	45,716	+0.01(+0.13%)
Sep 26, 2002	6.276	6.321	6.259	6.267	105,630	-0.00(-0.07%)
Sep 25, 2002	6.255	6.292	6.238	6.271	87,584	-0.00(-0.07%)
Sep 24, 2002	6.280	6.317	6.259	6.276	96,727	-0.01(-0.13%)
Sep 23, 2002	6.334	6.359	6.284	6.284	200,432	-0.05(-0.85%)
Sep 20, 2002	6.338	6.355	6.330	6.338	84,696	+0.01(+0.13%)
Sep 19, 2002	6.338	6.338	6.317	6.330	63,281	-0.01(-0.13%)
Sep 18, 2002	6.355	6.355	6.325	6.338	155,918	+0.01(+0.20%)
Sep 17, 2002	6.330	6.346	6.321	6.325	269,008	-0.01(-0.13%)
Sep 16, 2002	6.338	6.338	6.317	6.334	116,939	-0.00(-0.07%)
Sep 13, 2002	6.280	6.338	6.280	6.338	180,943	+0.06(+0.93%)
Sep 12, 2002	6.280	6.284	6.242	6.280	59,913	-0.01(-0.13%)
Sep 11, 2002	6.284	6.338	6.280	6.288	65,206	+0.01(+0.13%)
Sep 10, 2002	6.355	6.355	6.276	6.280	1,154,955	-0.06(-0.92%)
Sep 09, 2002	6.313	6.359	6.280	6.338	139,797	+0.03(+0.46%)
Sep 06, 2002	6.255	6.309	6.255	6.309	87,824	+0.03(+0.53%)
Sep 05, 2002	6.296	6.313	6.255	6.276	40,423	+0.02(+0.33%)
Sep 04, 2002	6.296	6.317	6.255	6.255	31,280	+0.02(+0.33%)

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.