Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	6.211	6.240	6.197	6.235	50,424	+0.03(+0.46%)
Nov 27, 2002	6.216	6.230	6.197	6.207	57,415	+0.00(+0.00%)
Nov 26, 2002	6.207	6.221	6.188	6.207	49,365	-0.01(-0.15%)
Nov 25, 2002	6.197	6.240	6.183	6.216	93,857	-0.00(-0.08%)
Nov 22, 2002	6.249	6.249	6.188	6.221	77,119	-0.01(-0.23%)
Nov 21, 2002	6.249	6.259	6.193	6.235	116,103	-0.03(-0.45%)
Nov 20, 2002	6.249	6.278	6.249	6.263	46,398	-0.01(-0.15%)
Nov 19, 2002	6.259	6.282	6.235	6.273	84,958	+0.03(+0.53%)
Nov 18, 2002	6.207	6.263	6.207	6.240	52,543	+0.06(+0.92%)
Nov 15, 2002	6.249	6.249	6.169	6.183	126,272	-0.08(-1.28%)
Nov 14, 2002	6.301	6.301	6.254	6.263	52,543	-0.04(-0.67%)
Nov 13, 2002	6.287	6.315	6.278	6.306	78,178	+0.00(+0.00%)
Nov 12, 2002	6.325	6.329	6.282	6.306	64,407	-0.04(-0.60%)
Nov 11, 2002	6.372	6.381	6.344	6.344	122,882	+0.00(+0.00%)
Nov 08, 2002	6.292	6.362	6.292	6.344	113,772	+0.06(+0.98%)
Nov 07, 2002	6.240	6.301	6.230	6.282	109,535	+0.07(+1.14%)
Nov 06, 2002	6.244	6.259	6.207	6.211	86,653	-0.03(-0.53%)
Nov 05, 2002	6.259	6.296	6.244	6.244	66,314	-0.03(-0.53%)
Nov 04, 2002	6.282	6.301	6.259	6.278	34,534	-0.00(-0.08%)
Nov 01, 2002	6.292	6.325	6.254	6.282	78,178	-0.02(-0.37%)
Oct 31, 2002	6.292	6.344	6.254	6.306	151,484	+0.00(+0.00%)
Oct 30, 2002	6.306	6.311	6.259	6.306	5,233,117	+0.01(+0.15%)
Oct 29, 2002	6.183	6.296	6.183	6.296	93,857	+0.11(+1.83%)
Oct 28, 2002	6.207	6.207	6.164	6.183	95,552	-0.02(-0.30%)
Oct 25, 2002	6.254	6.254	6.183	6.202	67,161	-0.05(-0.76%)
Oct 24, 2002	6.150	6.268	6.150	6.249	58,687	+0.09(+1.46%)
Oct 23, 2002	6.160	6.207	6.150	6.160	51,483	+0.02(+0.31%)
Oct 22, 2002	6.155	6.164	6.136	6.141	76,907	-0.00(-0.08%)
Oct 21, 2002	6.197	6.221	6.145	6.145	741,534	-0.06(-0.99%)
Oct 18, 2002	6.249	6.249	6.207	6.207	42,161	-0.04(-0.68%)
Oct 17, 2002	6.254	6.259	6.211	6.249	190,468	-0.04(-0.60%)
Oct 16, 2002	6.344	6.344	6.230	6.287	211,867	-0.07(-1.11%)
Oct 15, 2002	6.419	6.419	6.334	6.358	195,977	-0.07(-1.10%)
Oct 14, 2002	6.424	6.452	6.410	6.429	72,034	-0.02(-0.29%)
Oct 11, 2002	6.504	6.509	6.410	6.447	123,094	-0.06(-0.94%)
Oct 10, 2002	6.514	6.528	6.476	6.509	92,162	-0.00(-0.07%)
Oct 09, 2002	6.542	6.542	6.514	6.514	53,390	-0.02(-0.36%)
Oct 08, 2002	6.547	6.603	6.537	6.537	123,306	-0.02(-0.36%)
Oct 07, 2002	6.584	6.589	6.547	6.561	70,975	-0.02(-0.36%)
Oct 04, 2002	6.556	6.589	6.537	6.584	106,569	+0.01(+0.14%)
Oct 03, 2002	6.617	6.617	6.556	6.575	126,696	-0.02(-0.36%)
Oct 02, 2002	6.636	6.655	6.570	6.598	222,460	-0.06(-0.85%)
Oct 01, 2002	6.679	6.688	6.646	6.655	75,000	-0.05(-0.70%)
Sep 30, 2002	6.613	6.702	6.594	6.702	155,298	+0.10(+1.50%)
Sep 27, 2002	6.608	6.617	6.570	6.603	72,034	-0.00(-0.07%)
Sep 26, 2002	6.594	6.627	6.575	6.608	71,399	-0.02(-0.28%)
Sep 25, 2002	6.603	6.632	6.594	6.627	45,975	+0.02(+0.29%)
Sep 24, 2002	6.570	6.627	6.570	6.608	101,484	+0.01(+0.14%)
Sep 23, 2002	6.627	6.627	6.575	6.598	133,264	-0.03(-0.43%)
Sep 20, 2002	6.608	6.627	6.589	6.627	94,492	+0.02(+0.29%)
Sep 19, 2002	6.551	6.627	6.551	6.608	83,899	+0.05(+0.72%)
Sep 18, 2002	6.528	6.561	6.528	6.561	110,594	+0.03(+0.43%)
Sep 17, 2002	6.528	6.551	6.518	6.532	145,764	+0.00(+0.00%)
Sep 16, 2002	6.551	6.556	6.532	6.532	79,662	-0.02(-0.29%)
Sep 13, 2002	6.547	6.561	6.518	6.551	85,170	-0.01(-0.14%)
Sep 12, 2002	6.551	6.575	6.523	6.561	143,010	+0.02(+0.29%)
Sep 11, 2002	6.542	6.561	6.518	6.542	55,297	-0.02(-0.29%)
Sep 10, 2002	6.570	6.580	6.547	6.561	139,196	+0.01(+0.14%)
Sep 09, 2002	6.551	6.584	6.551	6.551	84,111	-0.01(-0.22%)
Sep 06, 2002	6.608	6.627	6.561	6.565	55,085	-0.04(-0.64%)
Sep 05, 2002	6.636	6.655	6.608	6.608	98,094	-0.04(-0.57%)
Sep 04, 2002	6.679	6.679	6.627	6.646	98,094	-0.05(-0.71%)

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.