Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	4.045	4.109	4.039	4.093	852,755	+0.07(+1.71%)
Nov 27, 2002	3.970	4.045	3.968	4.025	1,462,243	+0.06(+1.43%)
Nov 26, 2002	4.060	4.060	3.968	3.968	1,867,689	-0.10(-2.56%)
Nov 25, 2002	4.063	4.086	4.004	4.072	1,903,289	+0.03(+0.78%)
Nov 22, 2002	4.045	4.090	3.969	4.041	1,584,206	+0.01(+0.13%)
Nov 21, 2002	3.991	4.065	3.991	4.036	1,403,898	+0.05(+1.32%)
Nov 20, 2002	3.934	4.000	3.873	3.983	1,952,404	+0.03(+0.84%)
Nov 19, 2002	3.916	3.981	3.866	3.950	1,998,223	+0.06(+1.43%)
Nov 18, 2002	4.004	4.005	3.892	3.894	2,380,265	-0.12(-2.90%)
Nov 15, 2002	3.913	4.022	3.913	4.011	1,881,204	+0.07(+1.82%)
Nov 14, 2002	3.913	3.974	3.898	3.939	2,237,865	+0.11(+2.77%)
Nov 13, 2002	3.919	3.969	3.792	3.833	3,650,993	-0.08(-2.12%)
Nov 12, 2002	4.070	4.113	3.901	3.916	4,095,006	-0.15(-3.75%)
Nov 11, 2002	4.121	4.161	4.064	4.068	1,457,298	-0.07(-1.76%)
Nov 08, 2002	4.161	4.247	4.076	4.141	2,403,339	-0.02(-0.46%)
Nov 07, 2002	4.399	4.400	4.126	4.160	3,009,531	-0.29(-6.50%)
Nov 06, 2002	4.409	4.460	4.371	4.449	1,764,514	+0.06(+1.43%)
Nov 05, 2002	4.387	4.416	4.358	4.387	1,422,357	+0.01(+0.18%)
Nov 04, 2002	4.444	4.497	4.374	4.379	1,425,654	-0.04(-0.80%)
Nov 01, 2002	4.288	4.428	4.267	4.414	1,108,878	+0.05(+1.18%)
Oct 31, 2002	4.353	4.408	4.329	4.362	920,989	+0.01(+0.21%)
Oct 30, 2002	4.300	4.376	4.267	4.353	1,385,768	+0.01(+0.30%)
Oct 29, 2002	4.318	4.350	4.237	4.340	1,356,102	-0.02(-0.46%)
Oct 28, 2002	4.483	4.520	4.348	4.360	230,741	-0.09(-1.98%)
Oct 25, 2002	4.334	4.468	4.289	4.448	1,106,241	+0.09(+2.04%)
Oct 24, 2002	4.444	4.520	4.352	4.359	1,442,135	-0.10(-2.22%)
Oct 23, 2002	4.454	4.490	4.369	4.459	1,438,180	-0.05(-1.03%)
Oct 22, 2002	4.510	4.555	4.485	4.505	836,603	-0.07(-1.50%)
Oct 21, 2002	4.503	4.613	4.421	4.574	1,445,102	+0.07(+1.60%)
Oct 18, 2002	4.591	4.611	4.480	4.502	2,157,764	-0.07(-1.57%)
Oct 17, 2002	4.576	4.629	4.552	4.574	1,371,265	+0.10(+2.19%)
Oct 16, 2002	4.550	4.621	4.445	4.476	1,070,971	-0.07(-1.62%)
Oct 15, 2002	4.366	4.550	4.329	4.550	1,436,531	+0.28(+6.66%)
Oct 14, 2002	4.328	4.348	4.252	4.265	1,496,524	-0.07(-1.68%)
Oct 11, 2002	4.186	4.372	4.186	4.338	395,557	+0.20(+4.71%)
Oct 10, 2002	3.863	4.151	3.863	4.143	3,155,887	+0.28(+7.20%)
Oct 09, 2002	3.994	3.995	3.842	3.865	2,315,328	-0.15(-3.73%)
Oct 08, 2002	3.974	4.085	3.935	4.015	3,415,966	+0.02(+0.51%)
Oct 07, 2002	4.010	4.083	3.974	3.994	2,757,033	-0.02(-0.38%)
Oct 04, 2002	4.298	4.333	3.994	4.010	4,215,980	-0.24(-5.57%)
Oct 03, 2002	4.296	4.369	4.227	4.246	2,398,724	-0.10(-2.26%)
Oct 02, 2002	4.493	4.509	4.328	4.344	2,248,742	-0.18(-4.06%)
Oct 01, 2002	4.358	4.545	4.319	4.528	2,087,882	+0.19(+4.41%)
Sep 30, 2002	4.247	4.397	4.121	4.337	3,196,761	+2.00(+85.67%)
Sep 25, 2002	2.303	2.363	2.266	2.336	22,013,418	+0.03(+1.32%)
Sep 24, 2002	2.336	2.345	2.254	2.306	24,870,988	-0.09(-3.80%)
Sep 23, 2002	2.342	2.409	2.245	2.397	21,954,744	+0.02(+1.02%)
Sep 20, 2002	2.448	2.448	2.327	2.372	16,763,714	-0.06(-2.62%)
Sep 19, 2002	2.497	2.500	2.400	2.436	8,157,049	-0.08(-3.25%)
Sep 18, 2002	2.503	2.539	2.445	2.518	10,923,312	+0.02(+0.73%)
Sep 17, 2002	2.551	2.588	2.497	2.500	15,756,692	+0.00(+0.12%)
Sep 16, 2002	2.518	2.579	2.482	2.497	12,476,204	-0.02(-0.84%)
Sep 13, 2002	2.457	2.560	2.445	2.518	11,366,007	+0.02(+0.73%)
Sep 12, 2002	2.579	2.594	2.482	2.500	14,545,298	-0.13(-4.85%)
Sep 11, 2002	2.639	2.700	2.624	2.627	14,891,740	+0.05(+1.88%)
Sep 10, 2002	2.482	2.594	2.463	2.579	22,787,720	+0.10(+3.91%)
Sep 09, 2002	2.472	2.506	2.400	2.482	18,608,660	-0.04(-1.45%)
Sep 06, 2002	2.388	2.518	2.375	2.518	31,499,538	+0.18(+7.79%)
Sep 05, 2002	2.397	2.397	2.284	2.336	36,244,248	-0.08(-3.51%)
Sep 04, 2002	2.427	2.463	2.354	2.421	113,063,432	-0.01(-0.25%)

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.