Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	8.327	8.352	8.118	8.131	44,781	-0.22(-2.65%)
Nov 27, 2002	8.032	8.413	8.032	8.352	154,699	+0.33(+4.10%)
Nov 26, 2002	8.352	8.376	7.983	8.023	185,843	-0.33(-3.94%)
Nov 25, 2002	7.873	8.401	7.873	8.352	207,623	+0.44(+5.59%)
Nov 22, 2002	7.814	8.008	7.713	7.910	219,022	+0.09(+1.16%)
Nov 21, 2002	7.652	7.983	7.652	7.819	193,171	+0.27(+3.55%)
Nov 20, 2002	7.971	8.057	7.492	7.551	738,895	-0.42(-5.27%)
Nov 19, 2002	8.131	8.155	7.971	7.971	188,082	-0.16(-1.93%)
Nov 18, 2002	8.288	8.332	8.086	8.128	236,731	-0.10(-1.22%)
Nov 15, 2002	8.217	8.303	8.167	8.229	222,279	-0.02(-0.30%)
Nov 14, 2002	8.081	8.317	8.057	8.253	285,991	+0.29(+3.70%)
Nov 13, 2002	7.885	8.086	7.824	7.959	185,843	+0.07(+0.93%)
Nov 12, 2002	7.934	8.057	7.755	7.885	467,560	+0.06(+0.75%)
Nov 11, 2002	8.101	8.131	7.725	7.826	526,590	-0.21(-2.66%)
Nov 08, 2002	8.838	8.838	7.924	8.040	714,672	-0.80(-9.01%)
Nov 07, 2002	10.07	10.07	8.821	8.836	567,300	-1.23(-12.23%)
Nov 06, 2002	9.961	10.13	9.654	10.07	342,375	+0.15(+1.56%)
Nov 05, 2002	10.22	10.22	9.803	9.911	166,302	-0.28(-2.75%)
Nov 04, 2002	10.02	10.37	9.899	10.19	205,995	+0.27(+2.70%)
Nov 01, 2002	9.796	9.985	9.688	9.924	227,775	+0.10(+1.00%)
Oct 31, 2002	9.838	10.06	9.821	9.825	182,586	-0.01(-0.12%)
Oct 30, 2002	10.03	10.11	9.764	9.838	414,229	-0.19(-1.86%)
Oct 29, 2002	9.801	10.02	9.744	10.02	265,636	+0.20(+2.02%)
Oct 28, 2002	10.07	10.12	9.727	9.825	403,033	+0.06(+0.58%)
Oct 25, 2002	9.167	9.801	9.086	9.769	306,346	+0.54(+5.86%)
Oct 24, 2002	9.639	9.658	9.167	9.229	202,331	-0.15(-1.62%)
Oct 23, 2002	8.990	9.452	8.941	9.381	308,789	+0.34(+3.78%)
Oct 22, 2002	9.523	9.526	9.010	9.039	172,001	-0.58(-6.05%)
Oct 21, 2002	9.089	9.673	8.941	9.622	221,058	+0.53(+5.86%)
Oct 18, 2002	9.170	9.170	8.855	9.089	148,186	-0.10(-1.07%)
Oct 17, 2002	8.536	9.187	8.536	9.187	292,504	+1.02(+12.48%)
Oct 16, 2002	8.536	8.683	8.150	8.167	209,048	-0.61(-6.91%)
Oct 15, 2002	8.253	8.843	8.167	8.774	196,224	+0.77(+9.60%)
Oct 14, 2002	7.922	8.167	7.811	8.005	117,246	+0.02(+0.28%)
Oct 11, 2002	7.713	8.229	7.713	7.983	209,659	+0.42(+5.52%)
Oct 10, 2002	7.406	7.688	7.099	7.566	1,811,617	+0.14(+1.82%)
Oct 09, 2002	7.949	8.077	7.418	7.431	321,816	-0.58(-7.24%)
Oct 08, 2002	7.787	8.155	7.615	8.010	288,433	+0.22(+2.87%)
Oct 07, 2002	8.167	8.241	7.765	7.787	413,415	-0.39(-4.80%)
Oct 04, 2002	8.720	8.720	7.986	8.180	201,924	-0.48(-5.56%)
Oct 03, 2002	9.125	9.138	8.624	8.661	279,884	-0.46(-5.06%)
Oct 02, 2002	8.904	9.236	8.720	9.123	167,930	+0.16(+1.75%)
Oct 01, 2002	8.708	9.064	8.430	8.966	220,040	+0.26(+2.96%)
Sep 30, 2002	8.664	8.718	8.204	8.708	336,268	-0.08(-0.89%)
Sep 27, 2002	9.054	9.125	8.784	8.786	150,221	-0.27(-2.93%)
Sep 26, 2002	8.646	9.162	8.646	9.052	144,522	+0.41(+4.69%)
Sep 25, 2002	8.573	8.757	8.180	8.646	247,723	+0.17(+2.03%)
Sep 24, 2002	8.649	8.892	8.474	8.474	1,221,314	-0.17(-2.02%)
Sep 23, 2002	8.917	9.113	8.499	8.649	201,516	-0.37(-4.09%)
Sep 20, 2002	8.723	9.032	8.693	9.017	215,969	+0.30(+3.41%)
Sep 19, 2002	9.273	9.283	8.698	8.720	388,988	-0.77(-8.15%)
Sep 18, 2002	9.597	9.658	9.457	9.494	179,736	-0.16(-1.70%)
Sep 17, 2002	9.887	9.887	9.641	9.658	112,157	-0.19(-1.97%)
Sep 16, 2002	9.693	9.884	9.685	9.852	159,585	+0.14(+1.39%)
Sep 13, 2002	9.641	9.850	9.641	9.717	182,383	-0.03(-0.30%)
Sep 12, 2002	9.889	9.889	9.715	9.747	251,590	-0.14(-1.44%)
Sep 11, 2002	9.997	9.997	9.825	9.889	209,048	+0.01(+0.15%)
Sep 10, 2002	10.24	10.27	9.703	9.875	400,591	-0.36(-3.50%)
Sep 09, 2002	9.359	10.37	9.221	10.23	429,902	+0.87(+9.34%)
Sep 06, 2002	9.211	9.420	9.089	9.359	201,109	+0.32(+3.53%)
Sep 05, 2002	8.956	9.113	8.892	9.039	269,707	+0.08(+0.93%)
Sep 04, 2002	8.352	9.074	8.344	8.956	267,264	+0.76(+9.23%)

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.