Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	3.915	3.990	3.868	3.980	8,668	+0.07(+1.89%)
Nov 27, 2002	3.859	3.961	3.831	3.906	41,095	+0.04(+0.97%)
Nov 26, 2002	3.868	3.868	3.710	3.868	73,736	+0.08(+2.22%)
Nov 25, 2002	3.859	3.962	3.747	3.784	22,366	-0.18(-4.48%)
Nov 22, 2002	3.886	3.962	3.868	3.962	3,424	+0.05(+1.19%)
Nov 21, 2002	3.738	3.925	3.738	3.915	11,772	+0.14(+3.66%)
Nov 20, 2002	3.691	3.999	3.644	3.777	36,814	+0.05(+1.30%)
Nov 19, 2002	3.738	3.784	3.644	3.728	16,052	-0.01(-0.25%)
Nov 18, 2002	3.878	3.878	3.738	3.738	7,919	+0.03(+0.76%)
Nov 15, 2002	3.747	3.747	3.644	3.710	33,817	+0.02(+0.48%)
Nov 14, 2002	3.803	3.803	3.691	3.692	16,801	-0.05(-1.25%)
Nov 13, 2002	3.794	3.794	3.738	3.739	7,170	-0.06(-1.45%)
Nov 12, 2002	3.748	3.812	3.738	3.794	8,240	+0.06(+1.50%)
Nov 11, 2002	3.747	3.747	3.644	3.738	31,677	+0.00(+0.00%)
Nov 08, 2002	3.747	3.971	3.738	3.738	28,788	-0.26(-6.54%)
Nov 07, 2002	3.840	3.999	3.738	3.999	14,661	+0.16(+4.14%)
Nov 06, 2002	3.794	3.878	3.794	3.840	3,103	+0.01(+0.24%)
Nov 05, 2002	3.962	3.962	3.728	3.831	58,860	-0.14(-3.53%)
Nov 04, 2002	3.654	4.018	3.654	3.971	23,116	+0.25(+6.78%)
Nov 01, 2002	3.784	3.784	3.597	3.719	35,423	-0.07(-1.73%)
Oct 31, 2002	3.766	3.784	3.691	3.784	6,421	+0.09(+2.53%)
Oct 30, 2002	3.663	3.803	3.663	3.691	14,447	-0.04(-1.00%)
Oct 29, 2002	3.784	3.831	3.691	3.728	4,708	-0.14(-3.62%)
Oct 28, 2002	3.774	3.868	3.774	3.868	13,484	-0.09(-2.34%)
Oct 25, 2002	3.971	4.009	3.850	3.961	22,259	+0.04(+0.93%)
Oct 24, 2002	3.915	3.925	3.831	3.925	13,912	+0.09(+2.44%)
Oct 23, 2002	3.738	4.111	3.738	3.831	23,116	+0.18(+4.86%)
Oct 22, 2002	3.756	3.785	3.495	3.654	21,082	-0.21(-5.56%)
Oct 21, 2002	3.859	3.934	3.738	3.868	23,116	+0.02(+0.49%)
Oct 18, 2002	4.065	4.158	3.831	3.850	19,391	-0.16(-4.05%)
Oct 17, 2002	3.635	4.111	3.504	4.012	39,275	+0.32(+8.70%)
Oct 16, 2002	3.467	3.691	3.467	3.691	11,129	+0.18(+5.05%)
Oct 15, 2002	3.495	3.597	3.495	3.513	12,200	+0.01(+0.27%)
Oct 14, 2002	3.270	3.504	3.270	3.504	17,016	+0.16(+4.75%)
Oct 11, 2002	3.336	3.373	3.270	3.345	7,170	+0.00(+0.00%)
Oct 10, 2002	3.224	3.345	3.130	3.345	5,886	+0.17(+5.29%)
Oct 09, 2002	3.439	3.439	3.009	3.177	24,293	-0.26(-7.61%)
Oct 08, 2002	3.280	3.439	3.280	3.439	7,705	-0.07(-1.87%)
Oct 07, 2002	3.411	3.569	3.410	3.504	19,691	+0.18(+5.34%)
Oct 04, 2002	3.084	3.411	3.084	3.327	31,891	+0.24(+7.88%)
Oct 03, 2002	2.981	3.084	2.971	3.084	2,996	+0.10(+3.45%)
Oct 02, 2002	2.962	3.084	2.962	2.981	9,798	-0.00(-0.03%)
Oct 01, 2002	3.037	3.074	2.915	2.982	12,407	-0.10(-3.30%)
Sep 30, 2002	2.999	3.168	2.962	3.084	17,658	+0.09(+3.13%)
Sep 27, 2002	2.916	3.027	2.803	2.990	11,344	+0.00(+0.00%)
Sep 26, 2002	2.803	2.990	2.767	2.990	28,253	+0.14(+4.95%)
Sep 25, 2002	2.803	2.897	2.710	2.849	31,035	-0.00(-0.03%)
Sep 24, 2002	2.869	2.887	2.710	2.850	43,235	-0.05(-1.61%)
Sep 23, 2002	2.944	2.944	2.887	2.897	4,708	-0.07(-2.52%)
Sep 20, 2002	2.990	3.027	2.869	2.971	6,673	+0.00(+0.00%)
Sep 19, 2002	3.001	3.027	2.897	2.971	7,705	-0.07(-2.15%)
Sep 18, 2002	3.037	3.037	2.887	3.037	47,302	+0.00(+0.00%)
Sep 17, 2002	3.074	3.074	2.990	3.037	4,280	+0.05(+1.56%)
Sep 16, 2002	3.130	3.130	2.990	2.990	12,414	-0.16(-5.04%)
Sep 13, 2002	3.037	3.149	2.975	3.149	1,209,314	+0.07(+2.12%)
Sep 12, 2002	3.102	3.308	2.897	3.084	120,824	-0.09(-2.94%)
Sep 11, 2002	3.177	3.186	3.177	3.177	4,815	+0.01(+0.32%)
Sep 10, 2002	2.943	3.177	2.897	3.167	7,277	+0.13(+4.29%)
Sep 09, 2002	2.990	3.037	2.943	3.036	2,889	+0.05(+1.55%)
Sep 06, 2002	2.710	3.224	2.710	2.990	38,740	+0.19(+6.67%)
Sep 05, 2002	2.813	2.897	2.524	2.803	31,410	-0.05(-1.64%)
Sep 04, 2002	2.897	2.897	2.747	2.850	17,551	-0.07(-2.24%)

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.