Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	7.314	7.430	7.249	7.321	17,106	+0.04(+0.50%)
Oct 30, 2002	7.394	7.423	7.249	7.285	18,348	-0.14(-1.95%)
Oct 29, 2002	7.633	7.647	7.227	7.430	2,027,961	-0.28(-3.57%)
Oct 28, 2002	7.705	7.756	7.698	7.705	16,002	+0.02(+0.28%)
Oct 25, 2002	7.430	7.698	7.430	7.684	65,943	+0.28(+3.82%)
Oct 24, 2002	7.415	7.415	7.365	7.401	64,701	+0.01(+0.10%)
Oct 23, 2002	7.314	7.394	7.314	7.394	4,966	+0.06(+0.79%)
Oct 22, 2002	7.357	7.357	7.220	7.336	5,932	+0.01(+0.10%)
Oct 21, 2002	7.357	7.394	7.321	7.328	16,554	+0.01(+0.10%)
Oct 18, 2002	7.321	7.379	7.249	7.321	11,726	+0.03(+0.40%)
Oct 17, 2002	7.212	7.299	7.176	7.292	67,736	+0.15(+2.13%)
Oct 16, 2002	7.089	7.205	7.089	7.140	49,664	+0.04(+0.51%)
Oct 15, 2002	7.067	7.104	7.031	7.104	27,315	+0.07(+1.03%)
Oct 14, 2002	6.995	7.031	6.850	7.031	11,312	+0.00(+0.00%)
Oct 11, 2002	7.067	7.075	6.995	7.031	27,039	-0.07(-0.92%)
Oct 10, 2002	7.278	7.278	6.959	7.096	15,175	-0.25(-3.45%)
Oct 09, 2002	7.655	7.655	7.321	7.350	11,174	-0.30(-3.98%)
Oct 08, 2002	7.655	7.655	7.546	7.655	21,935	+0.01(+0.09%)
Oct 07, 2002	7.647	7.684	7.611	7.647	41,662	+0.05(+0.67%)
Oct 04, 2002	7.575	7.611	7.502	7.597	31,454	+0.06(+0.77%)
Oct 03, 2002	7.539	7.597	7.539	7.539	27,867	-0.07(-0.95%)
Oct 02, 2002	7.691	7.691	7.611	7.611	7,587	-0.08(-1.04%)
Oct 01, 2002	7.763	7.763	7.647	7.691	13,243	-0.14(-1.85%)
Sep 30, 2002	8.046	8.046	7.705	7.836	63,597	-0.17(-2.17%)
Sep 27, 2002	8.075	8.075	8.010	8.010	10,208	-0.04(-0.45%)
Sep 26, 2002	8.061	8.061	8.010	8.046	14,071	+0.06(+0.73%)
Sep 25, 2002	8.068	8.068	7.901	7.988	56,286	-0.09(-1.08%)
Sep 24, 2002	8.046	8.075	8.039	8.075	23,728	+0.06(+0.72%)
Sep 23, 2002	8.184	8.184	8.010	8.017	18,900	-0.21(-2.56%)
Sep 20, 2002	8.510	8.510	8.227	8.227	36,972	-0.21(-2.49%)
Sep 19, 2002	8.626	8.698	8.336	8.437	23,176	-0.25(-2.92%)
Sep 18, 2002	8.662	8.698	8.575	8.691	6,070	+0.03(+0.33%)
Sep 17, 2002	8.807	8.807	8.626	8.662	13,933	-0.14(-1.65%)
Sep 16, 2002	8.814	8.988	8.807	8.807	22,900	+0.01(+0.08%)
Sep 13, 2002	8.213	8.807	8.176	8.800	28,557	+0.54(+6.49%)
Sep 12, 2002	8.336	8.698	8.184	8.263	36,420	-0.14(-1.72%)
Sep 11, 2002	8.662	8.684	8.379	8.408	13,243	-0.18(-2.11%)
Sep 10, 2002	9.025	9.032	8.517	8.590	30,764	-0.43(-4.82%)
Sep 09, 2002	9.025	9.170	8.822	9.025	112,434	-0.07(-0.80%)
Sep 06, 2002	9.858	9.858	9.097	9.097	38,903	-0.83(-8.39%)
Sep 05, 2002	10.05	10.33	9.822	9.931	32,695	-0.05(-0.51%)
Sep 04, 2002	10.09	10.09	9.800	9.981	13,243	-0.04(-0.36%)
Sep 03, 2002	10.29	10.30	10.02	10.02	10,346	-0.31(-3.02%)
Aug 30, 2002	10.58	10.59	10.33	10.33	11,864	-0.33(-3.06%)
Aug 29, 2002	10.66	10.66	10.65	10.66	634,600	+0.00(+0.00%)
Aug 28, 2002	10.73	10.80	10.66	10.66	10,208	-0.11(-1.01%)
Aug 27, 2002	10.91	10.92	10.69	10.76	4,662,931	-0.11(-1.00%)
Aug 26, 2002	10.95	10.98	10.84	10.87	16,692	+0.00(+0.00%)
Aug 23, 2002	10.87	10.89	10.87	10.87	48,422	-0.03(-0.27%)
Aug 22, 2002	11.20	11.20	10.84	10.90	42,490	-0.33(-2.97%)
Aug 21, 2002	11.45	11.53	11.21	11.24	25,797	-0.29(-2.52%)
Aug 20, 2002	11.53	11.58	11.45	11.53	9,105	-0.14(-1.24%)
Aug 16, 2002	11.67	11.71	11.53	11.67	31,178	-0.04(-0.31%)
Aug 15, 2002	11.74	11.74	11.70	11.71	2,621	-0.04(-0.31%)
Aug 14, 2002	11.89	11.95	11.71	11.74	7,449	-0.22(-1.82%)
Aug 13, 2002	11.82	12.03	11.82	11.96	3,586	+0.15(+1.29%)
Aug 12, 2002	11.60	11.85	11.60	11.81	4,000	+0.03(+0.25%)
Aug 07, 2002	11.89	11.89	11.78	11.78	1,793	-0.07(-0.61%)
Aug 06, 2002	11.57	11.85	11.57	11.85	11,312	+0.31(+2.70%)
Aug 05, 2002	11.60	11.63	11.53	11.54	12,692	-0.13(-1.12%)
Aug 02, 2002	11.87	11.87	11.67	11.67	9,656	-0.16(-1.35%)

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.