Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	6.001	6.001	5.907	5.921	468,901	-0.08(-1.31%)
Nov 27, 2002	5.974	6.017	5.949	5.999	1,794,106	+0.04(+0.65%)
Nov 26, 2002	6.033	6.033	5.867	5.961	2,267,473	-0.08(-1.29%)
Nov 25, 2002	6.206	6.206	6.027	6.039	2,064,282	-0.17(-2.70%)
Nov 22, 2002	6.336	6.336	6.158	6.206	3,441,959	-0.13(-2.04%)
Nov 21, 2002	6.386	6.396	6.303	6.335	1,213,561	-0.06(-0.91%)
Nov 20, 2002	6.360	6.409	6.307	6.394	746,892	+0.03(+0.42%)
Nov 19, 2002	6.306	6.397	6.301	6.367	855,186	+0.05(+0.78%)
Nov 18, 2002	6.472	6.473	6.297	6.317	950,083	-0.13(-2.03%)
Nov 15, 2002	6.369	6.448	6.369	6.448	989,158	+0.08(+1.21%)
Nov 14, 2002	6.301	6.423	6.264	6.371	668,742	+0.11(+1.69%)
Nov 13, 2002	6.082	6.283	6.079	6.266	1,670,182	+0.20(+3.32%)
Nov 12, 2002	6.301	6.301	6.057	6.064	2,043,070	-0.23(-3.66%)
Nov 11, 2002	6.342	6.439	6.294	6.294	932,220	-0.07(-1.10%)
Nov 08, 2002	6.400	6.446	6.335	6.364	957,898	-0.03(-0.45%)
Nov 07, 2002	6.418	6.425	6.346	6.393	989,158	-0.01(-0.20%)
Nov 06, 2002	6.485	6.485	6.306	6.405	1,153,274	-0.10(-1.50%)
Nov 05, 2002	6.445	6.503	6.425	6.503	1,295,061	+0.06(+0.90%)
Nov 04, 2002	6.601	6.601	6.386	6.445	1,539,559	-0.17(-2.57%)
Nov 01, 2002	6.453	6.617	6.360	6.615	2,522,019	+0.14(+2.16%)
Oct 31, 2002	6.561	6.570	6.446	6.475	2,003,995	-0.09(-1.31%)
Oct 30, 2002	6.557	6.607	6.534	6.561	1,942,591	+0.00(+0.03%)
Oct 29, 2002	6.612	6.635	6.449	6.559	1,290,595	-0.08(-1.13%)
Oct 28, 2002	6.740	6.743	6.592	6.635	1,566,353	-0.08(-1.24%)
Oct 25, 2002	6.660	6.723	6.616	6.718	1,007,021	+0.05(+0.74%)
Oct 24, 2002	6.695	6.718	6.619	6.669	789,317	+0.01(+0.12%)
Oct 23, 2002	6.628	6.695	6.542	6.661	1,076,240	+0.01(+0.22%)
Oct 22, 2002	6.717	6.718	6.597	6.646	982,460	-0.07(-1.04%)
Oct 21, 2002	6.601	6.749	6.601	6.716	1,474,806	+0.13(+1.99%)
Oct 18, 2002	6.579	6.615	6.515	6.585	1,251,520	+0.03(+0.44%)
Oct 17, 2002	6.465	6.557	6.465	6.557	945,617	+0.11(+1.77%)
Oct 16, 2002	6.516	6.572	6.422	6.443	1,205,746	-0.07(-1.07%)
Oct 15, 2002	6.397	6.516	6.333	6.513	1,679,113	+0.12(+1.81%)
Oct 14, 2002	6.261	6.400	6.257	6.397	1,002,555	+0.19(+3.03%)
Oct 11, 2002	6.162	6.250	6.100	6.209	1,115,315	+0.05(+0.76%)
Oct 10, 2002	6.046	6.176	6.015	6.162	1,627,757	+0.13(+2.15%)
Oct 09, 2002	6.188	6.188	6.010	6.033	1,173,369	-0.13(-2.15%)
Oct 08, 2002	6.154	6.203	6.059	6.165	1,441,313	-0.00(-0.03%)
Oct 07, 2002	6.064	6.260	6.064	6.167	1,580,867	+0.12(+1.92%)
Oct 04, 2002	6.203	6.266	5.998	6.051	1,648,969	-0.14(-2.23%)
Oct 03, 2002	6.154	6.280	6.154	6.188	1,218,027	+0.04(+0.71%)
Oct 02, 2002	6.225	6.243	6.126	6.145	990,275	-0.04(-0.62%)
Oct 01, 2002	6.006	6.183	5.979	6.183	1,203,513	+0.19(+3.11%)
Sep 30, 2002	6.015	6.018	5.876	5.997	1,445,779	-0.03(-0.52%)
Sep 27, 2002	6.073	6.078	5.991	6.028	1,529,511	+0.00(+0.00%)
Sep 26, 2002	5.950	6.034	5.907	6.028	1,289,478	+0.06(+1.01%)
Sep 25, 2002	5.831	6.003	5.827	5.968	1,065,076	+0.15(+2.49%)
Sep 24, 2002	5.887	5.894	5.806	5.823	911,008	-0.06(-1.08%)
Sep 23, 2002	6.019	6.019	5.870	5.887	1,367,629	-0.13(-2.20%)
Sep 20, 2002	5.858	6.033	5.836	6.019	2,997,619	+0.16(+2.71%)
Sep 19, 2002	5.912	5.919	5.853	5.861	1,737,168	-0.16(-2.65%)
Sep 18, 2002	6.046	6.071	5.972	6.020	1,167,787	-0.03(-0.43%)
Sep 17, 2002	6.207	6.220	6.033	6.046	1,692,510	-0.16(-2.53%)
Sep 16, 2002	6.221	6.221	6.154	6.203	1,280,547	-0.02(-0.29%)
Sep 13, 2002	6.198	6.223	6.162	6.221	1,206,862	+0.01(+0.22%)
Sep 12, 2002	6.324	6.324	6.191	6.207	863,001	-0.12(-1.95%)
Sep 11, 2002	6.315	6.355	6.310	6.331	557,099	+0.02(+0.33%)
Sep 10, 2002	6.351	6.360	6.251	6.310	803,830	-0.03(-0.44%)
Sep 09, 2002	6.266	6.369	6.252	6.338	633,016	+0.08(+1.32%)
Sep 06, 2002	6.251	6.285	6.154	6.256	223,286	+0.02(+0.36%)
Sep 05, 2002	6.212	6.264	6.146	6.233	1,229,191	+0.01(+0.20%)
Sep 04, 2002	6.180	6.233	6.109	6.221	1,465,875	+0.05(+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.