Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	5.900	5.900	5.900	5.900	3,364	+0.00(+0.00%)
Nov 27, 2002	5.925	5.925	5.863	5.900	43,498	-0.01(-0.14%)
Nov 26, 2002	5.896	5.971	5.850	5.909	68,972	+0.05(+0.92%)
Nov 25, 2002	5.913	5.913	5.855	5.855	71,616	-0.06(-1.05%)
Nov 22, 2002	5.925	5.950	5.888	5.917	74,019	-0.00(-0.07%)
Nov 21, 2002	5.950	5.959	5.871	5.921	111,990	-0.03(-0.49%)
Nov 20, 2002	5.938	6.017	5.934	5.950	67,290	+0.01(+0.21%)
Nov 19, 2002	5.971	6.021	5.934	5.938	55,995	-0.02(-0.28%)
Nov 18, 2002	6.034	6.034	5.954	5.954	53,591	-0.08(-1.31%)
Nov 15, 2002	6.075	6.129	6.013	6.034	62,964	-0.04(-0.68%)
Nov 14, 2002	6.096	6.117	6.075	6.075	37,730	-0.05(-0.88%)
Nov 13, 2002	6.117	6.167	6.075	6.129	51,909	-0.04(-0.61%)
Nov 12, 2002	6.192	6.196	6.138	6.167	33,164	-0.03(-0.54%)
Nov 11, 2002	6.096	6.200	6.088	6.200	52,630	+0.07(+1.22%)
Nov 08, 2002	6.188	6.188	6.117	6.125	62,243	-0.06(-1.01%)
Nov 07, 2002	6.096	6.188	6.096	6.188	48,304	+0.12(+1.92%)
Nov 06, 2002	6.117	6.117	6.042	6.071	56,956	-0.05(-0.75%)
Nov 05, 2002	6.138	6.158	6.088	6.117	86,516	+0.00(+0.00%)
Nov 04, 2002	6.125	6.146	6.108	6.117	51,669	-0.04(-0.61%)
Nov 01, 2002	6.125	6.158	6.121	6.154	61,762	+0.07(+1.16%)
Oct 31, 2002	6.013	6.113	6.013	6.083	73,058	+0.03(+0.48%)
Oct 30, 2002	6.096	6.096	6.054	6.054	35,567	-0.04(-0.68%)
Oct 29, 2002	6.034	6.117	6.021	6.096	129,533	+0.08(+1.38%)
Oct 28, 2002	5.867	6.021	5.867	6.013	131,937	+0.13(+2.19%)
Oct 25, 2002	5.830	5.888	5.825	5.884	119,200	+0.02(+0.28%)
Oct 24, 2002	5.909	5.942	5.821	5.867	200,909	-0.04(-0.70%)
Oct 23, 2002	5.888	5.909	5.817	5.909	160,054	-0.03(-0.56%)
Oct 22, 2002	6.017	6.021	5.917	5.942	131,937	-0.10(-1.65%)
Oct 21, 2002	6.113	6.113	6.034	6.042	121,603	-0.07(-1.16%)
Oct 18, 2002	6.208	6.229	6.096	6.113	149,721	-0.10(-1.67%)
Oct 17, 2002	6.233	6.233	6.208	6.217	109,587	-0.06(-0.93%)
Oct 16, 2002	6.283	6.292	6.221	6.275	90,121	-0.01(-0.13%)
Oct 15, 2002	6.242	6.283	6.217	6.283	117,758	+0.03(+0.53%)
Oct 14, 2002	6.237	6.287	6.237	6.250	54,553	+0.01(+0.20%)
Oct 11, 2002	6.242	6.258	6.212	6.237	5,984,036	-0.00(-0.07%)
Oct 10, 2002	6.233	6.275	6.212	6.242	93,966	+0.00(+0.07%)
Oct 09, 2002	6.262	6.292	6.221	6.237	58,398	-0.05(-0.73%)
Oct 08, 2002	6.271	6.325	6.254	6.283	43,258	+0.03(+0.47%)
Oct 07, 2002	6.287	6.358	6.250	6.254	9,540,813	-0.03(-0.53%)
Oct 04, 2002	6.275	6.312	6.267	6.287	48,064	+0.00(+0.07%)
Oct 03, 2002	6.350	6.350	6.283	6.283	80,508	-0.04(-0.66%)
Oct 02, 2002	6.325	6.366	6.308	6.325	62,483	+0.00(+0.00%)
Oct 01, 2002	6.321	6.333	6.304	6.325	67,290	+0.02(+0.33%)
Sep 30, 2002	6.292	6.312	6.292	6.304	75,941	+0.02(+0.26%)
Sep 27, 2002	6.275	6.292	6.267	6.287	27,877	+0.03(+0.47%)
Sep 26, 2002	6.258	6.275	6.192	6.258	72,817	+0.05(+0.87%)
Sep 25, 2002	6.229	6.258	6.200	6.204	65,848	-0.01(-0.13%)
Sep 24, 2002	6.242	6.262	6.200	6.212	136,503	-0.04(-0.60%)
Sep 23, 2002	6.258	6.275	6.204	6.250	102,137	+0.01(+0.13%)
Sep 20, 2002	6.242	6.262	6.237	6.242	36,529	-0.01(-0.13%)
Sep 19, 2002	6.262	6.262	6.237	6.250	55,274	-0.02(-0.33%)
Sep 18, 2002	6.237	6.275	6.237	6.271	52,630	+0.00(+0.00%)
Sep 17, 2002	6.283	6.283	6.246	6.271	28,598	-0.01(-0.20%)
Sep 16, 2002	6.242	6.300	6.225	6.283	41,095	+0.04(+0.67%)
Sep 13, 2002	6.242	6.250	6.196	6.242	82,430	+0.00(+0.07%)
Sep 12, 2002	6.250	6.250	6.208	6.237	98,292	+0.02(+0.27%)
Sep 11, 2002	6.221	6.242	6.221	6.221	66,809	-0.04(-0.66%)
Sep 10, 2002	6.250	6.304	6.250	6.262	95,648	+0.02(+0.33%)
Sep 09, 2002	6.271	6.275	6.237	6.242	769,032	-0.02(-0.27%)
Sep 06, 2002	6.258	6.283	6.242	6.258	50,227	+0.00(+0.00%)
Sep 05, 2002	6.242	6.262	6.242	6.258	32,683	+0.02(+0.27%)
Sep 04, 2002	6.242	6.283	6.233	6.242	101,416	+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.