Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	7.287	7.505	7.257	7.331	69,345	+0.05(+0.64%)
Oct 30, 2002	7.257	7.381	7.091	7.284	77,077	+0.00(+0.00%)
Oct 29, 2002	7.160	7.320	7.146	7.284	252,735	+0.19(+2.72%)
Oct 28, 2002	7.326	7.450	7.066	7.091	208,760	-0.26(-3.57%)
Oct 25, 2002	7.532	7.532	7.174	7.353	84,084	-0.18(-2.42%)
Oct 24, 2002	7.257	7.723	7.257	7.535	158,503	+0.17(+2.25%)
Oct 23, 2002	7.215	7.588	7.215	7.370	147,147	+0.15(+2.14%)
Oct 22, 2002	7.472	7.477	7.132	7.215	79,010	-0.23(-3.15%)
Oct 21, 2002	7.174	7.596	7.110	7.450	97,614	+0.25(+3.41%)
Oct 18, 2002	7.016	7.381	6.901	7.204	126,609	+0.17(+2.39%)
Oct 17, 2002	7.532	7.532	7.008	7.036	260,709	-0.49(-6.56%)
Oct 16, 2002	7.836	7.836	7.312	7.530	100,997	-0.36(-4.58%)
Oct 15, 2002	7.585	8.004	7.585	7.891	79,976	+0.31(+4.04%)
Oct 14, 2002	7.808	7.933	7.480	7.585	64,512	-0.25(-3.20%)
Oct 11, 2002	7.615	7.927	7.615	7.836	95,440	+0.28(+3.65%)
Oct 10, 2002	7.312	7.560	7.188	7.560	79,251	+0.25(+3.40%)
Oct 09, 2002	7.339	7.450	7.298	7.312	128,542	-0.18(-2.39%)
Oct 08, 2002	7.615	7.615	6.948	7.491	174,933	-0.12(-1.52%)
Oct 07, 2002	7.588	7.615	7.486	7.607	72,486	-0.01(-0.11%)
Oct 04, 2002	7.654	7.654	7.519	7.615	105,105	+0.00(+0.00%)
Oct 03, 2002	7.795	8.040	7.615	7.615	128,300	-0.21(-2.71%)
Oct 02, 2002	8.247	8.247	7.828	7.828	112,837	-0.45(-5.40%)
Oct 01, 2002	7.822	8.294	7.822	8.275	135,549	+0.48(+6.12%)
Sep 30, 2002	8.001	8.001	7.646	7.797	81,426	-0.28(-3.42%)
Sep 27, 2002	8.029	8.208	7.974	8.073	87,950	+0.07(+0.90%)
Sep 26, 2002	7.588	8.001	7.588	8.001	133,133	+0.41(+5.45%)
Sep 25, 2002	7.828	7.910	7.328	7.588	159,470	-0.24(-3.07%)
Sep 24, 2002	7.850	7.988	7.670	7.828	92,057	-0.08(-0.98%)
Sep 23, 2002	7.886	8.084	7.864	7.905	8,770,850	-0.05(-0.62%)
Sep 20, 2002	8.112	8.112	7.930	7.955	109,696	-0.09(-1.10%)
Sep 19, 2002	8.341	8.360	8.001	8.043	39,867	-0.23(-2.77%)
Sep 18, 2002	8.501	8.501	8.101	8.272	87,950	-0.16(-1.90%)
Sep 17, 2002	8.691	8.691	8.432	8.432	143,523	-0.23(-2.68%)
Sep 16, 2002	8.471	8.843	8.471	8.664	119,602	+0.15(+1.75%)
Sep 13, 2002	8.512	8.559	8.415	8.515	54,364	+0.04(+0.52%)
Sep 12, 2002	8.595	8.780	8.393	8.471	163,094	-0.16(-1.85%)
Sep 11, 2002	8.802	8.857	8.553	8.631	115,011	-0.20(-2.25%)
Sep 10, 2002	9.144	9.273	8.735	8.829	59,438	-0.31(-3.44%)
Sep 09, 2002	9.409	9.409	8.920	9.144	137,240	-0.31(-3.24%)
Sep 06, 2002	8.967	9.491	8.967	9.450	172,034	+0.54(+6.04%)
Sep 05, 2002	8.918	9.505	8.835	8.912	120,568	-0.03(-0.37%)
Sep 04, 2002	8.479	8.984	8.479	8.945	104,138	+0.47(+5.60%)
Sep 03, 2002	8.622	8.774	8.435	8.471	112,112	-0.33(-3.70%)
Aug 30, 2002	8.843	9.160	8.796	8.796	64,754	-0.09(-0.99%)
Aug 29, 2002	8.802	9.216	8.774	8.884	63,787	+0.08(+0.94%)
Aug 28, 2002	9.174	9.185	8.802	8.802	942,322	-0.47(-5.03%)
Aug 27, 2002	9.712	9.767	9.191	9.268	88,191	-0.42(-4.30%)
Aug 26, 2002	9.450	9.685	9.298	9.685	652,377	+0.21(+2.18%)
Aug 23, 2002	9.409	9.657	9.409	9.478	80,943	+0.08(+0.88%)
Aug 22, 2002	9.464	9.767	9.381	9.395	101,239	-0.13(-1.36%)
Aug 21, 2002	9.174	9.616	9.174	9.525	86,500	+0.36(+3.98%)
Aug 20, 2002	8.967	9.240	8.923	9.160	4,252,533	+0.88(+10.67%)
Aug 16, 2002	8.258	8.291	8.101	8.277	99,547	+0.06(+0.74%)
Aug 15, 2002	8.553	8.556	8.167	8.217	71,278	-0.28(-3.31%)
Aug 14, 2002	8.443	8.498	8.195	8.498	60,888	+0.06(+0.72%)
Aug 13, 2002	8.981	8.981	8.437	8.437	59,922	-0.61(-6.77%)
Aug 12, 2002	9.039	9.094	8.873	9.050	21,504	+0.07(+0.74%)
Aug 07, 2002	8.890	8.992	8.705	8.984	37,209	+0.12(+1.37%)
Aug 06, 2002	8.719	8.967	8.678	8.862	127,575	+0.24(+2.78%)
Aug 05, 2002	8.553	9.069	8.553	8.622	109,454	+0.12(+1.46%)
Aug 02, 2002	8.890	8.890	8.305	8.498	106,313	-0.39(-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.