Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	6.609	6.640	6.609	6.640	3,835	+0.03(+0.47%)
Nov 27, 2002	6.609	6.648	6.609	6.609	23,271	+0.04(+0.60%)
Nov 26, 2002	6.569	6.569	6.569	6.569	1,278	+0.00(+0.00%)
Nov 25, 2002	6.609	6.710	6.546	6.569	64,571	-0.01(-0.12%)
Nov 22, 2002	6.296	6.577	6.296	6.577	12,147	+0.16(+2.56%)
Nov 21, 2002	6.257	6.421	6.171	6.413	16,494	+0.11(+1.74%)
Nov 20, 2002	6.374	6.452	6.296	6.304	4,347	-0.04(-0.62%)
Nov 19, 2002	6.413	6.413	6.343	6.343	383	-0.06(-0.98%)
Nov 18, 2002	6.413	6.413	6.405	6.405	767	-0.05(-0.73%)
Nov 15, 2002	6.460	6.460	6.405	6.452	16,878	-0.02(-0.36%)
Nov 14, 2002	6.476	6.476	6.476	6.476	383	+0.06(+0.98%)
Nov 13, 2002	6.413	6.413	6.374	6.413	14,576	-0.09(-1.44%)
Nov 12, 2002	6.491	6.523	6.483	6.507	10,996	+0.05(+0.85%)
Nov 11, 2002	6.491	6.491	6.452	6.452	511	-0.10(-1.55%)
Nov 08, 2002	6.585	6.585	6.554	6.554	4,858	-0.08(-1.18%)
Nov 07, 2002	6.569	6.632	6.569	6.632	2,173	-0.02(-0.24%)
Nov 06, 2002	6.491	6.648	6.491	6.648	6,009	+0.20(+3.03%)
Nov 05, 2002	6.491	6.569	6.452	6.452	29,025	+0.04(+0.61%)
Nov 04, 2002	6.530	6.530	6.413	6.413	7,543	-0.20(-2.96%)
Nov 01, 2002	6.609	6.648	6.609	6.609	2,813	-0.04(-0.59%)
Oct 31, 2002	6.687	6.765	6.609	6.648	61,246	+0.00(+0.00%)
Oct 30, 2002	6.773	6.773	6.632	6.648	26,084	-0.12(-1.73%)
Oct 29, 2002	6.710	6.804	6.663	6.765	28,385	+0.12(+1.76%)
Oct 28, 2002	6.804	6.961	6.648	6.648	118,146	-0.08(-1.16%)
Oct 25, 2002	6.726	6.726	6.726	6.726	639	+0.04(+0.58%)
Oct 24, 2002	6.687	6.687	6.687	6.687	639	+0.04(+0.59%)
Oct 23, 2002	6.569	6.648	6.569	6.648	383	+0.12(+1.80%)
Oct 22, 2002	6.491	6.726	6.491	6.530	12,019	-0.03(-0.48%)
Oct 21, 2002	6.569	6.569	6.562	6.562	767	-0.01(-0.12%)
Oct 18, 2002	6.569	6.569	6.569	6.569	1,022	-0.03(-0.47%)
Oct 17, 2002	6.421	6.601	6.421	6.601	255	+0.23(+3.56%)
Oct 16, 2002	6.374	6.374	6.374	6.374	127	+0.08(+1.24%)
Oct 15, 2002	6.085	6.296	6.085	6.296	1,406	+0.23(+3.87%)
Oct 14, 2002	6.061	6.061	6.061	6.061	127	-0.04(-0.64%)
Oct 11, 2002	6.257	6.257	6.100	6.100	6,393	-0.20(-3.11%)
Oct 10, 2002	6.335	6.335	6.296	6.296	2,940	-0.04(-0.62%)
Oct 09, 2002	6.491	6.491	6.257	6.335	4,219	-0.19(-2.88%)
Oct 08, 2002	6.429	6.523	6.429	6.523	3,068	-0.01(-0.12%)
Oct 07, 2002	6.569	6.569	6.530	6.530	1,406	-0.10(-1.53%)
Oct 04, 2002	6.632	6.632	6.632	6.632	639	+0.06(+0.95%)
Oct 03, 2002	6.749	6.749	6.569	6.569	4,603	-0.10(-1.52%)
Oct 02, 2002	6.687	6.726	6.671	6.671	2,301	-0.09(-1.39%)
Oct 01, 2002	6.687	6.765	6.687	6.765	5,370	+0.12(+1.76%)
Sep 30, 2002	6.569	6.687	6.569	6.648	2,940	-0.04(-0.58%)
Sep 27, 2002	6.687	6.687	6.687	6.687	895	+0.00(+0.00%)
Sep 26, 2002	6.609	6.687	6.609	6.687	3,324	+0.06(+0.94%)
Sep 25, 2002	6.648	6.648	6.624	6.624	1,406	+0.02(+0.24%)
Sep 24, 2002	6.530	6.609	6.530	6.609	3,580	+0.00(+0.00%)
Sep 23, 2002	6.609	6.609	6.609	6.609	255	-0.08(-1.17%)
Sep 20, 2002	6.687	6.687	6.687	6.687	255	-0.04(-0.58%)
Sep 19, 2002	6.726	6.726	6.726	6.726	1,278	+0.08(+1.18%)
Sep 18, 2002	6.687	6.726	6.648	6.648	1,662	+0.00(+0.00%)
Sep 17, 2002	6.648	6.648	6.648	6.648	383	+0.07(+1.07%)
Sep 16, 2002	6.577	6.577	6.577	6.577	0	+0.00(+0.00%)
Sep 13, 2002	6.530	6.577	6.530	6.577	2,045	+0.02(+0.36%)
Sep 12, 2002	6.530	6.554	6.374	6.554	6,137	-0.17(-2.56%)
Sep 11, 2002	6.726	6.765	6.726	6.726	2,173	+0.04(+0.58%)
Sep 10, 2002	6.773	6.773	6.648	6.687	6,009	-0.12(-1.72%)
Sep 09, 2002	6.843	6.921	6.804	6.804	3,963	-0.08(-1.14%)
Sep 06, 2002	6.976	7.039	6.882	6.882	3,580	-0.14(-2.00%)
Sep 05, 2002	6.976	7.023	6.961	7.023	36,824	-0.02(-0.22%)
Sep 04, 2002	7.039	7.039	7.039	7.039	895	-0.07(-0.99%)

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.