Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2002	7.263	7.395	7.134	7.230	254,941	-0.03(-0.47%)
Nov 26, 2002	7.224	7.339	7.224	7.264	92,062	-0.02(-0.31%)
Nov 25, 2002	7.524	7.525	7.232	7.286	71,259	-0.13(-1.74%)
Nov 22, 2002	7.365	7.433	7.349	7.415	118,175	+0.03(+0.40%)
Nov 21, 2002	7.456	7.491	7.332	7.386	168,190	+0.04(+0.51%)
Nov 20, 2002	7.286	7.352	7.260	7.349	84,537	+0.09(+1.18%)
Nov 19, 2002	7.343	7.466	7.245	7.263	112,422	-0.09(-1.26%)
Nov 18, 2002	7.569	7.569	7.344	7.355	229,712	-0.20(-2.62%)
Nov 15, 2002	7.469	7.613	7.459	7.553	106,668	+0.04(+0.51%)
Nov 14, 2002	7.631	7.658	7.412	7.515	250,957	-0.26(-3.38%)
Nov 13, 2002	7.772	7.885	7.738	7.778	163,764	+0.01(+0.15%)
Nov 12, 2002	7.806	7.936	7.708	7.766	224,844	+0.06(+0.81%)
Nov 11, 2002	7.922	7.990	7.704	7.704	272,645	-0.13(-1.63%)
Nov 08, 2002	7.665	7.848	7.659	7.832	199,615	+0.20(+2.56%)
Nov 07, 2002	7.343	7.695	7.343	7.637	265,563	+0.27(+3.68%)
Nov 06, 2002	7.072	7.465	7.072	7.365	344,790	+0.32(+4.49%)
Nov 05, 2002	6.975	7.154	6.975	7.049	94,717	+0.05(+0.71%)
Nov 04, 2002	7.173	7.257	6.881	6.999	188,107	-0.23(-3.19%)
Nov 01, 2002	6.981	7.302	6.947	7.230	145,617	+0.25(+3.51%)
Oct 31, 2002	7.057	7.178	6.959	6.985	125,257	-0.02(-0.23%)
Oct 30, 2002	6.835	7.032	6.811	7.001	161,108	+0.24(+3.52%)
Oct 29, 2002	6.665	6.762	6.588	6.762	154,469	+0.22(+3.40%)
Oct 28, 2002	6.569	6.658	6.524	6.540	48,686	-0.00(-0.02%)
Oct 25, 2002	6.490	6.541	6.437	6.541	64,177	+0.05(+0.78%)
Oct 24, 2002	6.687	6.688	6.480	6.490	84,095	-0.17(-2.53%)
Oct 23, 2002	6.445	6.658	6.445	6.658	95,603	+0.17(+2.68%)
Oct 22, 2002	6.504	6.541	6.443	6.484	50,457	-0.02(-0.30%)
Oct 21, 2002	6.316	6.513	6.316	6.504	74,800	+0.19(+2.99%)
Oct 18, 2002	6.350	6.417	6.309	6.315	32,310	-0.01(-0.20%)
Oct 17, 2002	6.292	6.343	6.157	6.327	74,800	+0.11(+1.84%)
Oct 16, 2002	6.429	6.429	6.191	6.213	53,555	-0.21(-3.34%)
Oct 15, 2002	6.275	6.467	6.275	6.428	118,175	+0.23(+3.64%)
Oct 14, 2002	6.202	6.213	6.145	6.202	84,980	-0.03(-0.45%)
Oct 11, 2002	6.162	6.376	6.134	6.230	127,913	+0.15(+2.51%)
Oct 10, 2002	5.953	6.157	5.895	6.078	201,385	+0.09(+1.51%)
Oct 09, 2002	6.253	6.269	5.934	5.987	147,387	-0.31(-4.93%)
Oct 08, 2002	6.659	6.659	6.247	6.298	149,158	-0.31(-4.68%)
Oct 07, 2002	6.529	6.648	6.519	6.607	70,817	+0.10(+1.55%)
Oct 04, 2002	6.755	6.772	6.484	6.507	117,290	-0.27(-4.00%)
Oct 03, 2002	6.806	6.970	6.778	6.778	83,652	-0.07(-1.04%)
Oct 02, 2002	6.993	7.045	6.849	6.849	144,732	-0.20(-2.84%)
Oct 01, 2002	6.877	7.060	6.877	7.049	5,488,321	+0.29(+4.37%)
Sep 30, 2002	6.418	6.785	6.388	6.754	408,968	+0.31(+4.78%)
Sep 27, 2002	6.518	6.642	6.439	6.446	143,404	-0.03(-0.51%)
Sep 26, 2002	6.213	6.490	6.180	6.479	122,602	+0.33(+5.42%)
Sep 25, 2002	6.123	6.182	6.089	6.145	56,653	+0.04(+0.72%)
Sep 24, 2002	6.169	6.201	6.100	6.101	61,964	-0.07(-1.15%)
Sep 23, 2002	6.285	6.285	6.100	6.173	107,995	-0.07(-1.19%)
Sep 20, 2002	6.258	6.273	6.202	6.247	83,210	+0.07(+1.13%)
Sep 19, 2002	6.275	6.282	6.161	6.177	69,931	-0.08(-1.32%)
Sep 18, 2002	6.168	6.289	6.168	6.260	79,669	+0.05(+0.75%)
Sep 17, 2002	6.326	6.343	6.138	6.213	95,603	-0.13(-2.00%)
Sep 16, 2002	6.383	6.462	6.326	6.340	65,505	-0.02(-0.32%)
Sep 13, 2002	6.281	6.382	6.281	6.360	107,995	-0.02(-0.30%)
Sep 12, 2002	6.467	6.501	6.377	6.379	59,751	-0.09(-1.41%)
Sep 11, 2002	6.513	6.522	6.470	6.471	31,867	-0.01(-0.21%)
Sep 10, 2002	6.628	6.654	6.445	6.484	123,487	-0.17(-2.50%)
Sep 09, 2002	6.439	6.687	6.412	6.650	111,094	+0.21(+3.19%)
Sep 06, 2002	6.354	6.496	6.354	6.445	202,271	+0.17(+2.66%)
Sep 05, 2002	6.213	6.323	6.213	6.278	180,140	+0.04(+0.58%)
Sep 04, 2002	6.072	6.241	6.044	6.241	100,471	+0.14(+2.31%)

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.