Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	8.876	8.909	8.511	8.552	1,456,688	-0.25(-2.83%)
Oct 30, 2002	8.685	8.926	8.303	8.801	2,553,268	+0.12(+1.44%)
Oct 29, 2002	9.341	9.466	8.345	8.677	1,279,043	-0.66(-7.11%)
Oct 28, 2002	9.291	9.881	9.283	9.341	2,178,107	+0.13(+1.44%)
Oct 25, 2002	8.677	9.208	8.635	9.208	1,366,119	+0.55(+6.33%)
Oct 24, 2002	8.660	9.142	8.602	8.660	1,767,416	+0.07(+0.77%)
Oct 23, 2002	8.195	8.710	8.195	8.594	1,587,482	+0.25(+2.99%)
Oct 22, 2002	7.963	8.594	7.514	8.345	2,038,399	-0.12(-1.37%)
Oct 21, 2002	7.855	8.461	7.631	8.461	1,403,816	+0.51(+6.48%)
Oct 18, 2002	7.680	8.012	7.531	7.946	1,128,978	+0.27(+3.46%)
Oct 17, 2002	7.888	7.888	7.390	7.680	1,922,659	+0.75(+10.78%)
Oct 16, 2002	7.016	7.390	6.775	6.933	1,142,226	-0.68(-8.94%)
Oct 15, 2002	7.240	7.622	7.240	7.614	2,315,164	+0.75(+10.88%)
Oct 14, 2002	6.850	6.975	6.701	6.867	929,413	+0.00(+0.00%)
Oct 11, 2002	6.642	7.099	6.535	6.867	1,850,638	+0.57(+9.10%)
Oct 10, 2002	5.754	6.302	5.754	6.294	1,823,780	+0.46(+7.82%)
Oct 09, 2002	5.937	6.119	5.729	5.837	1,437,056	-0.15(-2.50%)
Oct 08, 2002	6.136	6.219	5.563	5.987	3,106,196	-0.05(-0.83%)
Oct 07, 2002	6.443	6.551	5.978	6.036	1,512,089	-0.41(-6.31%)
Oct 04, 2002	7.008	7.049	6.377	6.443	2,095,607	-0.53(-7.62%)
Oct 03, 2002	7.398	7.448	6.941	6.975	1,716,471	-0.43(-5.83%)
Oct 02, 2002	7.473	7.755	7.340	7.406	3,133,174	-0.22(-2.83%)
Oct 01, 2002	7.473	7.680	7.232	7.622	2,324,317	+0.32(+4.32%)
Sep 30, 2002	7.099	7.548	7.066	7.307	2,606,261	+0.05(+0.69%)
Sep 27, 2002	7.498	7.664	7.224	7.257	2,823,409	-0.32(-4.27%)
Sep 26, 2002	7.763	7.846	7.564	7.581	2,316,368	-0.16(-2.04%)
Sep 25, 2002	8.012	8.012	7.606	7.738	2,876,281	+0.13(+1.75%)
Sep 24, 2002	7.822	8.054	7.581	7.606	1,771,510	-0.43(-5.37%)
Sep 23, 2002	8.345	8.345	7.888	8.037	1,070,445	-0.31(-3.68%)
Sep 20, 2002	8.577	8.577	8.303	8.345	1,510,523	+0.04(+0.50%)
Sep 19, 2002	8.311	8.677	8.220	8.303	1,598,322	-0.26(-3.01%)
Sep 18, 2002	8.801	8.851	8.428	8.560	2,313,237	-0.42(-4.63%)
Sep 17, 2002	9.466	9.598	8.893	8.976	1,910,495	-0.47(-5.01%)
Sep 16, 2002	9.308	9.590	9.258	9.449	1,908,929	+0.14(+1.52%)
Sep 13, 2002	10.01	10.09	9.133	9.308	3,677,188	-0.73(-7.28%)
Sep 12, 2002	10.47	10.47	10.01	10.04	2,028,885	-0.69(-6.42%)
Sep 11, 2002	10.91	11.04	10.68	10.73	1,676,124	-0.10(-0.92%)
Sep 10, 2002	10.71	10.92	10.59	10.83	2,264,942	+0.07(+0.69%)
Sep 09, 2002	10.96	10.96	10.56	10.75	1,665,164	-0.29(-2.63%)
Sep 06, 2002	10.96	11.21	10.92	11.04	1,429,830	+0.37(+3.50%)
Sep 05, 2002	10.95	10.96	10.46	10.67	1,456,206	-0.43(-3.89%)
Sep 04, 2002	11.13	11.25	10.55	11.10	2,259,281	-0.15(-1.33%)
Sep 03, 2002	11.62	11.87	11.12	11.25	1,573,632	-0.64(-5.38%)
Aug 30, 2002	11.98	12.16	11.83	11.89	735,028	-0.06(-0.49%)
Aug 29, 2002	12.23	12.26	11.62	11.95	2,029,005	-0.27(-2.24%)
Aug 28, 2002	13.01	13.01	12.08	12.22	1,774,762	-0.79(-6.06%)
Aug 27, 2002	13.87	13.91	12.85	13.01	1,197,145	-0.61(-4.45%)
Aug 26, 2002	13.57	13.63	13.20	13.62	947,961	+0.26(+1.93%)
Aug 23, 2002	14.03	14.03	13.29	13.36	1,079,599	-0.71(-5.07%)
Aug 22, 2002	14.12	14.41	13.91	14.07	1,045,154	-0.09(-0.65%)
Aug 21, 2002	13.87	14.20	13.81	14.17	805,363	+0.46(+3.39%)
Aug 20, 2002	14.12	14.12	13.49	13.70	781,757	-0.30(-2.14%)
Aug 16, 2002	13.37	14.16	13.07	14.00	1,117,777	+0.51(+3.82%)
Aug 15, 2002	12.83	13.64	12.57	13.48	1,676,606	+0.86(+6.84%)
Aug 14, 2002	12.25	12.62	11.61	12.62	2,071,760	+0.25(+2.01%)
Aug 13, 2002	12.47	13.20	12.30	12.37	1,093,329	-0.12(-0.93%)
Aug 12, 2002	12.55	12.79	12.41	12.49	800,064	-0.24(-1.89%)
Aug 07, 2002	12.70	13.11	12.23	12.73	1,457,531	+0.13(+1.05%)
Aug 06, 2002	12.35	12.81	12.35	12.60	2,427,291	+0.64(+5.35%)
Aug 05, 2002	13.08	13.36	11.92	11.96	1,843,291	-1.33(-10.00%)
Aug 02, 2002	13.97	13.98	13.12	13.28	1,382,257	-0.89(-6.27%)

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.