Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	7.825	8.059	7.793	7.873	64,575	+0.05(+0.64%)
Oct 30, 2002	7.793	7.926	7.615	7.822	71,775	+0.00(+0.00%)
Oct 29, 2002	7.689	7.861	7.674	7.822	235,350	+0.21(+2.72%)
Oct 28, 2002	7.867	8.000	7.588	7.615	194,400	-0.28(-3.57%)
Oct 25, 2002	8.089	8.089	7.704	7.896	78,300	-0.20(-2.42%)
Oct 24, 2002	7.793	8.293	7.793	8.092	147,600	+0.18(+2.25%)
Oct 23, 2002	7.748	8.148	7.748	7.914	137,025	+0.17(+2.14%)
Oct 22, 2002	8.024	8.030	7.659	7.748	73,575	-0.25(-3.15%)
Oct 21, 2002	7.704	8.157	7.636	8.000	90,900	+0.26(+3.41%)
Oct 18, 2002	7.535	7.926	7.410	7.736	117,900	+0.18(+2.39%)
Oct 17, 2002	8.089	8.089	7.526	7.556	242,775	-0.53(-6.56%)
Oct 16, 2002	8.415	8.415	7.852	8.086	94,050	-0.39(-4.58%)
Oct 15, 2002	8.145	8.596	8.145	8.474	74,475	+0.33(+4.04%)
Oct 14, 2002	8.385	8.519	8.033	8.145	60,075	-0.27(-3.20%)
Oct 11, 2002	8.178	8.513	8.178	8.415	88,875	+0.30(+3.65%)
Oct 10, 2002	7.852	8.119	7.719	8.119	73,800	+0.27(+3.40%)
Oct 09, 2002	7.881	8.000	7.837	7.852	119,700	-0.19(-2.39%)
Oct 08, 2002	8.178	8.178	7.461	8.044	162,900	-0.12(-1.52%)
Oct 07, 2002	8.148	8.178	8.039	8.169	67,500	-0.01(-0.11%)
Oct 04, 2002	8.219	8.219	8.074	8.178	97,875	+0.00(+0.00%)
Oct 03, 2002	8.370	8.634	8.178	8.178	119,475	-0.23(-2.71%)
Oct 02, 2002	8.856	8.856	8.406	8.406	105,075	-0.48(-5.40%)
Oct 01, 2002	8.400	8.907	8.400	8.886	126,225	+0.51(+6.12%)
Sep 30, 2002	8.593	8.593	8.210	8.373	75,825	-0.30(-3.42%)
Sep 27, 2002	8.622	8.815	8.563	8.670	81,900	+0.08(+0.90%)
Sep 26, 2002	8.148	8.593	8.148	8.593	123,975	+0.44(+5.45%)
Sep 25, 2002	8.406	8.495	7.870	8.148	148,500	-0.26(-3.07%)
Sep 24, 2002	8.430	8.578	8.237	8.406	85,725	-0.08(-0.98%)
Sep 23, 2002	8.468	8.681	8.444	8.489	8,167,500	-0.05(-0.62%)
Sep 20, 2002	8.711	8.711	8.516	8.542	102,150	-0.09(-1.10%)
Sep 19, 2002	8.957	8.978	8.593	8.637	37,125	-0.25(-2.77%)
Sep 18, 2002	9.129	9.129	8.699	8.883	81,900	-0.17(-1.90%)
Sep 17, 2002	9.333	9.333	9.055	9.055	133,650	-0.25(-2.68%)
Sep 16, 2002	9.096	9.496	9.096	9.304	111,375	+0.16(+1.75%)
Sep 13, 2002	9.141	9.191	9.037	9.144	50,625	+0.05(+0.52%)
Sep 12, 2002	9.230	9.428	9.013	9.096	151,875	-0.17(-1.85%)
Sep 11, 2002	9.452	9.511	9.185	9.268	107,100	-0.21(-2.25%)
Sep 10, 2002	9.819	9.959	9.381	9.481	55,350	-0.34(-3.44%)
Sep 09, 2002	10.10	10.10	9.579	9.819	127,800	-0.33(-3.24%)
Sep 06, 2002	9.630	10.19	9.630	10.15	160,200	+0.58(+6.04%)
Sep 05, 2002	9.576	10.21	9.487	9.570	112,275	-0.04(-0.37%)
Sep 04, 2002	9.105	9.647	9.105	9.606	96,975	+0.51(+5.60%)
Sep 03, 2002	9.259	9.422	9.058	9.096	104,400	-0.35(-3.70%)
Aug 30, 2002	9.496	9.837	9.446	9.446	60,300	-0.09(-0.99%)
Aug 29, 2002	9.452	9.896	9.422	9.541	59,400	+0.09(+0.94%)
Aug 28, 2002	9.852	9.864	9.452	9.452	877,500	-0.50(-5.03%)
Aug 27, 2002	10.43	10.49	9.870	9.953	82,125	-0.45(-4.30%)
Aug 26, 2002	10.15	10.40	9.985	10.40	607,500	+0.22(+2.18%)
Aug 23, 2002	10.10	10.37	10.10	10.18	75,375	+0.09(+0.88%)
Aug 22, 2002	10.16	10.49	10.07	10.09	94,275	-0.14(-1.36%)
Aug 21, 2002	9.852	10.33	9.852	10.23	80,550	+0.39(+3.98%)
Aug 20, 2002	9.630	9.923	9.582	9.837	3,960,000	+0.95(+10.67%)
Aug 16, 2002	8.868	8.904	8.699	8.889	92,700	+0.07(+0.74%)
Aug 15, 2002	9.185	9.188	8.770	8.824	66,375	-0.30(-3.31%)
Aug 14, 2002	9.067	9.126	8.800	9.126	56,700	+0.07(+0.72%)
Aug 13, 2002	9.644	9.644	9.061	9.061	55,800	-0.66(-6.77%)
Aug 12, 2002	9.707	9.766	9.529	9.719	20,025	+0.07(+0.74%)
Aug 07, 2002	9.547	9.656	9.348	9.647	34,650	+0.13(+1.37%)
Aug 06, 2002	9.363	9.630	9.319	9.517	118,800	+0.26(+2.78%)
Aug 05, 2002	9.185	9.739	9.185	9.259	101,925	+0.13(+1.46%)
Aug 02, 2002	9.547	9.547	8.919	9.126	99,000	-0.42(-4.41%)

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.