Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	7.242	7.262	6.992	7.001	685,728	+0.04(+0.55%)
Nov 27, 2002	6.799	7.233	6.789	6.963	1,589,109	+0.27(+4.03%)
Nov 26, 2002	7.001	7.136	6.693	6.693	1,798,052	-0.49(-6.85%)
Nov 25, 2002	6.625	7.349	6.558	7.185	3,672,839	+0.49(+7.36%)
Nov 22, 2002	5.545	6.799	5.516	6.692	4,364,789	+1.08(+19.23%)
Nov 21, 2002	4.947	5.613	4.832	5.613	3,780,784	+0.83(+17.34%)
Nov 20, 2002	4.542	4.841	4.542	4.783	939,363	+0.24(+5.31%)
Nov 19, 2002	4.504	4.725	4.436	4.542	546,985	-0.04(-0.84%)
Nov 18, 2002	4.918	4.918	4.455	4.581	1,352,998	-0.10(-2.06%)
Nov 15, 2002	4.754	4.889	4.629	4.677	1,544,313	-0.14(-2.81%)
Nov 14, 2002	4.918	5.034	4.716	4.812	1,811,740	+0.09(+1.84%)
Nov 13, 2002	4.803	4.909	4.629	4.725	1,720,178	-0.10(-2.00%)
Nov 12, 2002	4.417	4.986	4.340	4.822	2,394,189	+0.44(+10.13%)
Nov 11, 2002	4.658	4.658	4.242	4.378	1,072,299	-0.26(-5.61%)
Nov 08, 2002	5.111	5.111	4.465	4.639	2,254,617	-0.41(-8.21%)
Nov 07, 2002	4.928	5.208	4.600	5.053	2,154,449	+0.18(+3.76%)
Nov 06, 2002	4.330	4.967	4.243	4.870	3,102,211	+0.79(+19.39%)
Nov 05, 2002	3.790	4.108	3.722	4.079	1,221,307	+0.28(+7.36%)
Nov 04, 2002	3.858	4.214	3.761	3.800	1,749,524	+0.04(+1.03%)
Nov 01, 2002	3.424	3.809	3.337	3.761	1,174,645	+0.37(+10.80%)
Oct 31, 2002	3.491	3.626	3.337	3.395	4,532,358	+0.33(+10.69%)
Oct 30, 2002	3.260	3.568	2.922	3.067	3,101,857	-0.10(-3.05%)
Oct 29, 2002	3.250	3.375	2.912	3.163	1,929,433	-0.13(-3.81%)
Oct 28, 2002	3.269	3.443	3.182	3.289	1,239,905	+0.16(+5.25%)
Oct 25, 2002	3.038	3.221	2.941	3.125	944,154	+0.21(+7.36%)
Oct 24, 2002	2.980	3.163	2.855	2.910	1,803,652	+0.01(+0.27%)
Oct 23, 2002	2.546	2.999	2.507	2.903	1,046,651	+0.36(+14.02%)
Oct 22, 2002	2.421	2.613	2.334	2.546	939,985	-0.06(-2.22%)
Oct 21, 2002	2.594	2.664	2.527	2.604	2,075,641	+0.00(+0.00%)
Oct 18, 2002	2.488	2.671	2.411	2.604	942,577	+0.14(+5.47%)
Oct 17, 2002	2.440	2.498	2.353	2.469	873,044	+0.24(+10.82%)
Oct 16, 2002	2.478	2.507	2.199	2.228	629,198	-0.41(-15.38%)
Oct 15, 2002	2.498	2.652	2.392	2.633	1,383,934	+0.30(+12.81%)
Oct 14, 2002	2.035	2.409	2.016	2.334	771,446	+0.29(+14.15%)
Oct 11, 2002	1.977	2.160	1.958	2.044	675,503	+0.12(+6.00%)
Oct 10, 2002	1.794	2.044	1.707	1.929	424,195	+0.04(+2.04%)
Oct 09, 2002	1.861	2.141	1.736	1.890	708,644	-0.03(-1.41%)
Oct 08, 2002	1.601	1.948	1.543	1.917	1,008,429	+0.36(+23.48%)
Oct 07, 2002	1.649	1.697	1.543	1.553	349,033	-0.11(-6.40%)
Oct 04, 2002	1.707	1.784	1.591	1.659	643,908	+0.06(+3.61%)
Oct 03, 2002	1.929	1.938	1.601	1.601	695,634	-0.33(-17.00%)
Oct 02, 2002	1.996	2.247	1.784	1.929	1,410,669	-0.08(-3.89%)
Oct 01, 2002	2.343	2.498	1.929	2.007	1,614,310	-0.29(-12.56%)
Sep 30, 2002	2.257	2.440	2.237	2.295	124,494,944	+0.08(+3.48%)
Sep 27, 2002	1.572	2.286	1.572	2.218	3,344,648	+0.79(+55.41%)
Sep 25, 2002	1.234	1.466	1.177	1.427	2,190,793	+0.27(+23.33%)
Sep 24, 2002	1.349	1.389	1.090	1.157	3,248,834	-0.19(-14.29%)
Sep 23, 2002	1.447	1.495	1.292	1.350	898,196	-0.08(-5.41%)
Sep 20, 2002	1.591	1.697	1.379	1.427	954,710	-0.11(-6.92%)
Sep 19, 2002	1.466	1.572	1.456	1.533	754,566	-0.06(-3.64%)
Sep 18, 2002	1.659	1.698	1.447	1.591	1,490,496	-0.13(-7.30%)
Sep 17, 2002	1.958	1.958	1.659	1.717	774,210	-0.04(-2.20%)
Sep 16, 2002	1.977	2.006	1.736	1.755	1,207,742	-0.16(-8.54%)
Sep 13, 2002	1.967	2.016	1.890	1.919	889,829	-0.05(-2.45%)
Sep 12, 2002	2.006	2.112	1.967	1.967	1,289,952	-0.04(-1.92%)
Sep 11, 2002	2.064	2.093	1.987	2.006	1,057,367	+0.07(+3.43%)
Sep 10, 2002	1.938	2.083	1.900	1.939	1,736,293	+0.01(+0.55%)
Sep 09, 2002	1.929	1.977	1.881	1.929	653,944	+0.01(+0.45%)
Sep 06, 2002	2.044	2.073	1.919	1.920	1,119,516	-0.01(-0.40%)
Sep 05, 2002	1.948	1.987	1.832	1.928	857,548	-0.10(-4.81%)
Sep 04, 2002	2.160	2.179	1.900	2.025	1,638,442	-0.09(-4.11%)

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.