Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	6.554	6.633	6.510	6.576	231,025	+0.06(+0.97%)
Oct 30, 2002	6.592	6.617	6.495	6.513	228,169	-0.03(-0.39%)
Oct 29, 2002	6.643	6.646	6.435	6.539	223,409	-0.04(-0.62%)
Oct 28, 2002	6.617	6.680	6.523	6.580	375,099	+0.07(+1.02%)
Oct 25, 2002	6.381	6.513	6.372	6.513	265,298	+0.12(+1.87%)
Oct 24, 2002	6.435	6.444	6.387	6.394	269,106	-0.03(-0.49%)
Oct 23, 2002	6.460	6.460	6.331	6.425	270,376	+0.04(+0.69%)
Oct 22, 2002	6.428	6.435	6.365	6.381	208,494	-0.01(-0.20%)
Oct 21, 2002	6.381	6.441	6.381	6.394	8,123,978	+0.01(+0.20%)
Oct 18, 2002	6.302	6.381	6.274	6.381	352,567	+0.08(+1.25%)
Oct 17, 2002	6.255	6.318	6.255	6.302	129,793	+0.09(+1.52%)
Oct 16, 2002	6.271	6.334	6.205	6.208	86,951	-0.12(-1.94%)
Oct 15, 2002	6.113	6.381	6.113	6.331	224,678	+0.23(+3.82%)
Oct 14, 2002	6.063	6.098	6.003	6.098	64,420	+0.08(+1.31%)
Oct 11, 2002	6.019	6.050	5.987	6.019	266,568	+0.03(+0.53%)
Oct 10, 2002	5.845	6.012	5.672	5.987	178,029	+0.18(+3.15%)
Oct 09, 2002	6.135	6.157	5.704	5.804	282,752	-0.33(-5.39%)
Oct 08, 2002	6.082	6.148	6.003	6.135	141,534	+0.05(+0.88%)
Oct 07, 2002	6.208	6.246	6.003	6.082	175,173	-0.17(-2.72%)
Oct 04, 2002	6.334	6.365	6.195	6.252	98,058	-0.05(-0.80%)
Oct 03, 2002	6.268	6.381	6.268	6.302	100,280	+0.03(+0.50%)
Oct 02, 2002	6.539	6.539	6.261	6.271	280,531	-0.20(-3.16%)
Oct 01, 2002	6.529	6.554	6.422	6.476	159,306	-0.04(-0.58%)
Sep 30, 2002	6.302	6.513	6.296	6.513	126,937	+0.19(+2.99%)
Sep 27, 2002	6.318	6.428	6.299	6.324	102,184	-0.06(-0.89%)
Sep 26, 2002	6.302	6.523	6.287	6.381	151,689	+0.08(+1.25%)
Sep 25, 2002	6.255	6.312	6.154	6.302	136,774	+0.05(+0.76%)
Sep 24, 2002	6.428	6.428	6.161	6.255	269,424	-0.19(-2.93%)
Sep 23, 2002	6.507	6.507	6.350	6.444	129,475	+0.05(+0.74%)
Sep 20, 2002	6.460	6.491	6.365	6.397	104,088	-0.04(-0.68%)
Sep 19, 2002	6.460	6.551	6.432	6.441	67,911	+0.01(+0.20%)
Sep 18, 2002	6.476	6.586	6.343	6.428	211,033	-0.05(-0.73%)
Sep 17, 2002	6.671	6.775	6.463	6.476	172,634	-0.22(-3.25%)
Sep 16, 2002	6.693	6.743	6.655	6.693	66,959	-0.00(-0.05%)
Sep 13, 2002	6.712	6.712	6.665	6.696	56,487	-0.02(-0.23%)
Sep 12, 2002	6.759	6.759	6.696	6.712	85,047	-0.05(-0.70%)
Sep 11, 2002	6.680	6.759	6.649	6.759	99,645	+0.01(+0.14%)
Sep 10, 2002	6.759	6.759	6.677	6.750	99,963	+0.01(+0.09%)
Sep 09, 2002	6.775	6.775	6.687	6.743	135,188	-0.06(-0.93%)
Sep 06, 2002	6.712	6.870	6.712	6.807	133,284	+0.07(+0.98%)
Sep 05, 2002	6.728	6.743	6.693	6.740	80,287	+0.03(+0.42%)
Sep 04, 2002	6.633	6.756	6.633	6.712	85,682	+0.07(+1.09%)
Sep 03, 2002	6.680	6.775	6.617	6.640	141,217	-0.04(-0.61%)
Aug 30, 2002	6.690	6.750	6.621	6.680	101,549	-0.02(-0.24%)
Aug 29, 2002	6.633	6.712	6.621	6.696	138,361	+0.08(+1.19%)
Aug 28, 2002	6.554	6.677	6.554	6.617	101,867	+0.06(+0.86%)
Aug 27, 2002	6.617	6.617	6.554	6.561	100,280	-0.06(-0.86%)
Aug 26, 2002	6.617	6.617	6.558	6.617	146,612	+0.00(+0.00%)
Aug 23, 2002	6.608	6.728	6.608	6.617	80,287	+0.02(+0.24%)
Aug 22, 2002	6.602	6.699	6.599	6.602	89,808	+0.05(+0.72%)
Aug 21, 2002	6.599	6.778	6.554	6.554	171,999	+0.02(+0.29%)
Aug 20, 2002	6.428	6.611	6.428	6.536	123,446	-0.14(-2.12%)
Aug 16, 2002	6.435	6.775	6.435	6.677	145,025	+0.24(+3.72%)
Aug 15, 2002	6.507	6.595	6.428	6.438	151,055	+0.07(+1.14%)
Aug 14, 2002	6.334	6.491	6.334	6.365	90,442	-0.03(-0.49%)
Aug 13, 2002	6.271	6.523	6.249	6.397	3,046,491	+0.09(+1.50%)
Aug 12, 2002	6.192	6.302	6.098	6.302	320,198	-0.28(-4.31%)
Aug 07, 2002	6.302	6.662	6.217	6.586	586,767	-0.65(-8.93%)
Aug 06, 2002	7.248	7.251	7.090	7.232	612,471	+0.05(+0.66%)
Aug 05, 2002	7.188	7.311	7.090	7.185	355,741	+0.00(+0.00%)
Aug 02, 2002	7.248	7.248	7.059	7.185	366,848	-0.06(-0.87%)

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.