Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	6.345	6.345	6.234	6.234	4,692	-0.14(-2.17%)
Nov 27, 2002	6.400	6.400	6.372	6.372	1,443	+0.00(+0.00%)
Nov 26, 2002	6.436	6.511	6.262	6.372	46,920	-0.37(-5.54%)
Nov 25, 2002	6.622	6.746	6.622	6.746	11,188	+0.17(+2.53%)
Nov 22, 2002	6.511	6.622	6.511	6.580	7,218	+0.04(+0.64%)
Nov 21, 2002	6.541	6.649	6.539	6.539	7,218	+0.01(+0.21%)
Nov 20, 2002	6.400	6.525	6.400	6.525	4,331	+0.16(+2.44%)
Nov 19, 2002	6.206	6.370	6.206	6.370	13,354	+0.14(+2.18%)
Nov 18, 2002	6.234	6.234	6.178	6.234	16,602	+0.00(+0.00%)
Nov 15, 2002	6.206	6.234	6.190	6.234	11,188	+0.00(+0.04%)
Nov 14, 2002	6.220	6.231	6.220	6.231	7,579	+0.07(+1.08%)
Nov 13, 2002	6.165	6.165	6.026	6.165	12,993	-0.07(-1.11%)
Nov 12, 2002	6.178	6.234	6.178	6.234	19,129	+0.03(+0.45%)
Nov 11, 2002	6.234	6.234	6.095	6.206	37,536	-0.03(-0.44%)
Nov 08, 2002	6.234	6.234	6.234	6.234	1,443	+0.01(+0.22%)
Nov 07, 2002	6.234	6.234	6.165	6.220	9,384	-0.01(-0.22%)
Nov 06, 2002	6.234	6.234	6.234	6.234	24,904	+0.00(+0.00%)
Nov 05, 2002	6.259	6.259	6.231	6.234	17,685	-0.03(-0.44%)
Nov 04, 2002	6.206	6.262	6.206	6.262	6,135	+0.07(+1.12%)
Nov 01, 2002	6.151	6.192	6.151	6.192	2,526	+0.04(+0.68%)
Oct 31, 2002	6.165	6.165	6.104	6.151	4,331	+0.03(+0.45%)
Oct 30, 2002	6.303	6.303	6.123	6.123	16,963	-0.22(-3.49%)
Oct 29, 2002	6.345	6.345	6.345	6.345	7,579	+0.04(+0.66%)
Oct 28, 2002	6.331	6.331	6.303	6.303	721	-0.07(-1.09%)
Oct 25, 2002	6.289	6.372	6.289	6.372	1,804	+0.09(+1.37%)
Oct 24, 2002	6.137	6.287	6.137	6.287	685,766	+0.11(+1.75%)
Oct 23, 2002	6.178	6.178	6.178	6.178	1,443	+0.01(+0.22%)
Oct 22, 2002	6.203	6.203	6.151	6.165	4,331	+0.00(+0.00%)
Oct 21, 2002	6.234	6.234	6.151	6.165	6,857	-0.09(-1.46%)
Oct 18, 2002	6.323	6.331	6.234	6.256	10,106	-0.09(-1.44%)
Oct 17, 2002	6.372	6.372	6.303	6.348	10,466	-0.07(-1.04%)
Oct 16, 2002	6.528	6.553	6.414	6.414	14,798	-0.15(-2.32%)
Oct 15, 2002	6.400	6.566	6.400	6.566	8,301	+0.19(+3.04%)
Oct 14, 2002	6.234	6.372	6.234	6.372	3,609	+0.09(+1.37%)
Oct 11, 2002	6.220	6.287	6.220	6.287	252,650	+0.04(+0.62%)
Oct 10, 2002	6.262	6.262	6.206	6.248	6,857	-0.06(-0.88%)
Oct 09, 2002	6.303	6.442	6.303	6.303	10,827	+0.04(+0.66%)
Oct 08, 2002	6.192	6.262	6.151	6.262	4,331	+0.08(+1.35%)
Oct 07, 2002	6.109	6.178	6.109	6.178	5,774	+0.04(+0.68%)
Oct 04, 2002	6.123	6.165	6.095	6.137	7,940	+0.04(+0.68%)
Oct 03, 2002	6.137	6.137	6.095	6.095	5,774	-0.07(-1.12%)
Oct 02, 2002	6.026	6.165	6.026	6.165	9,745	+0.10(+1.60%)
Oct 01, 2002	6.095	6.120	6.068	6.068	360,929	+0.00(+0.00%)
Sep 30, 2002	6.098	6.098	6.012	6.068	10,106	-0.07(-1.13%)
Sep 27, 2002	6.259	6.259	6.137	6.137	11,549	-0.07(-1.20%)
Sep 26, 2002	6.273	6.273	6.212	6.212	3,970	-0.09(-1.45%)
Sep 25, 2002	6.331	6.331	6.262	6.303	4,692	-0.07(-1.09%)
Sep 24, 2002	6.420	6.420	6.262	6.372	12,993	-0.07(-1.08%)
Sep 23, 2002	6.331	6.442	6.234	6.442	8,662	+0.07(+1.09%)
Sep 20, 2002	6.372	6.511	6.372	6.372	11,910	+0.00(+0.00%)
Sep 19, 2002	6.303	6.372	6.303	6.372	7,218	+0.10(+1.55%)
Sep 18, 2002	6.331	6.331	6.275	6.275	4,331	-0.12(-1.95%)
Sep 17, 2002	6.331	6.400	6.331	6.400	5,413	+0.14(+2.21%)
Sep 16, 2002	6.178	6.262	6.173	6.262	8,662	+0.08(+1.25%)
Sep 13, 2002	6.345	6.345	6.184	6.184	14,437	-0.13(-2.11%)
Sep 12, 2002	6.497	6.497	6.317	6.317	757,952	-0.19(-2.98%)
Sep 11, 2002	6.436	6.553	6.436	6.511	6,857	+0.14(+2.13%)
Sep 10, 2002	6.151	6.375	6.095	6.375	22,016	+0.17(+2.72%)
Sep 09, 2002	6.026	6.234	5.957	6.206	21,294	+0.11(+1.82%)
Sep 06, 2002	6.054	6.151	6.012	6.095	6,857	+0.08(+1.38%)
Sep 05, 2002	6.212	6.212	5.985	6.012	14,798	-0.15(-2.47%)
Sep 04, 2002	6.137	6.178	6.137	6.165	10,106	-0.04(-0.67%)

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.