Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	6.836	7.166	6.792	6.792	60,741	-0.11(-1.60%)
Nov 27, 2002	6.829	7.086	6.799	6.902	219,541	+0.07(+1.08%)
Nov 26, 2002	7.122	7.181	6.777	6.829	223,490	-0.35(-4.81%)
Nov 25, 2002	7.122	7.254	7.086	7.174	83,349	-0.12(-1.71%)
Nov 22, 2002	7.343	7.379	7.071	7.299	279,601	-0.04(-0.50%)
Nov 21, 2002	6.939	7.416	6.939	7.335	197,750	+0.46(+6.73%)
Nov 20, 2002	6.755	7.056	6.755	6.873	91,384	+0.12(+1.74%)
Nov 19, 2002	6.403	6.902	6.329	6.755	145,452	+0.22(+3.37%)
Nov 18, 2002	6.836	6.902	6.506	6.535	148,585	-0.35(-5.12%)
Nov 15, 2002	7.012	7.042	6.608	6.887	233,977	-0.09(-1.26%)
Nov 14, 2002	6.792	6.975	6.792	6.975	186,310	+0.18(+2.70%)
Nov 13, 2002	6.755	6.902	6.608	6.792	104,050	+0.15(+2.21%)
Nov 12, 2002	6.461	6.975	6.461	6.645	226,623	+0.07(+1.12%)
Nov 11, 2002	6.469	6.674	6.315	6.572	156,484	+0.07(+1.13%)
Nov 08, 2002	6.682	6.829	6.440	6.498	167,243	-0.14(-2.10%)
Nov 07, 2002	7.232	7.247	6.542	6.638	174,597	-0.59(-8.22%)
Nov 06, 2002	7.636	7.746	6.689	7.232	215,591	-0.34(-4.46%)
Nov 05, 2002	8.371	8.378	7.299	7.570	337,074	-1.23(-13.94%)
Nov 04, 2002	8.987	8.987	8.672	8.796	148,176	-0.12(-1.40%)
Nov 01, 2002	8.840	8.921	8.628	8.921	108,680	+0.23(+2.70%)
Oct 31, 2002	8.848	8.848	8.422	8.686	95,470	-0.12(-1.42%)
Oct 30, 2002	8.554	8.958	8.451	8.811	93,836	+0.00(+0.00%)
Oct 29, 2002	8.657	8.818	8.519	8.811	69,866	+0.14(+1.61%)
Oct 28, 2002	8.716	8.840	8.591	8.672	82,940	+0.11(+1.29%)
Oct 25, 2002	8.503	8.723	8.150	8.561	51,752	+0.05(+0.60%)
Oct 24, 2002	8.187	8.628	8.011	8.510	103,641	+0.33(+4.04%)
Oct 23, 2002	8.077	8.077	7.923	8.180	100,509	+0.06(+0.72%)
Oct 22, 2002	8.238	8.260	7.967	8.121	108,136	-0.08(-0.98%)
Oct 21, 2002	8.568	8.568	8.106	8.202	116,443	-0.31(-3.63%)
Oct 18, 2002	8.804	8.804	8.415	8.511	58,971	-0.07(-0.85%)
Oct 17, 2002	8.811	8.811	8.495	8.583	68,095	+0.01(+0.17%)
Oct 16, 2002	8.444	8.745	8.371	8.569	221,447	-0.02(-0.26%)
Oct 15, 2002	7.600	8.877	7.526	8.591	272,247	+1.08(+14.36%)
Oct 14, 2002	8.040	8.290	7.306	7.512	101,190	-0.85(-10.18%)
Oct 11, 2002	7.717	8.510	7.717	8.363	124,615	+0.59(+7.54%)
Oct 10, 2002	7.387	8.158	7.387	7.777	75,450	+0.39(+5.28%)
Oct 09, 2002	7.306	7.923	7.269	7.387	120,911	-0.16(-2.14%)
Oct 08, 2002	7.798	8.070	7.313	7.548	145,044	-0.29(-3.75%)
Oct 07, 2002	8.437	8.444	7.717	7.842	99,556	-0.68(-7.93%)
Oct 04, 2002	8.371	8.628	8.077	8.517	295,399	+0.07(+0.78%)
Oct 03, 2002	8.444	8.635	8.040	8.451	127,475	-0.03(-0.35%)
Oct 02, 2002	8.084	8.936	7.937	8.481	183,722	+0.29(+3.49%)
Oct 01, 2002	7.871	8.341	7.790	8.194	78,991	+0.16(+2.01%)
Sep 30, 2002	8.488	8.488	7.783	8.033	285,291	-0.54(-6.34%)
Sep 27, 2002	8.591	8.811	8.517	8.576	169,558	-0.20(-2.26%)
Sep 26, 2002	8.224	8.885	8.165	8.774	222,945	+0.57(+6.98%)
Sep 25, 2002	7.835	8.312	7.835	8.202	195,489	+0.31(+3.91%)
Sep 24, 2002	7.761	8.055	7.746	7.893	149,673	+0.06(+0.83%)
Sep 23, 2002	7.864	8.077	7.673	7.829	159,649	-0.04(-0.54%)
Sep 20, 2002	8.040	8.070	7.746	7.871	275,069	-0.10(-1.29%)
Sep 19, 2002	7.254	8.187	6.645	7.974	331,763	+0.63(+8.60%)
Sep 18, 2002	7.321	7.489	7.130	7.343	182,088	+0.00(+0.00%)
Sep 17, 2002	7.534	7.585	7.100	7.343	580,585	-0.32(-4.12%)
Sep 16, 2002	8.231	8.297	7.343	7.658	317,935	-0.62(-7.54%)
Sep 13, 2002	8.260	8.481	8.194	8.282	179,773	+0.02(+0.27%)
Sep 12, 2002	8.495	8.606	8.260	8.260	59,651	-0.26(-3.10%)
Sep 11, 2002	8.583	8.848	8.517	8.525	88,933	-0.19(-2.19%)
Sep 10, 2002	8.774	8.811	8.532	8.716	97,377	-0.13(-1.49%)
Sep 09, 2002	8.922	8.922	8.561	8.848	116,443	-0.03(-0.33%)
Sep 06, 2002	8.752	8.885	8.341	8.877	161,018	+0.10(+1.17%)
Sep 05, 2002	8.811	8.885	8.701	8.774	208,918	-0.27(-3.00%)
Sep 04, 2002	8.591	9.097	8.591	9.046	140,822	+0.45(+5.21%)

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.