Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	9.426	9.513	9.256	9.347	479,479	-0.09(-0.95%)
Oct 30, 2002	9.254	9.475	9.254	9.437	282,541	+0.09(+0.98%)
Oct 29, 2002	9.387	9.405	9.214	9.346	508,364	-0.05(-0.55%)
Oct 28, 2002	9.597	9.597	9.368	9.397	443,243	-0.11(-1.14%)
Oct 25, 2002	9.292	9.528	9.281	9.505	704,252	+0.21(+2.27%)
Oct 24, 2002	9.486	9.492	9.290	9.294	315,101	-0.14(-1.45%)
Oct 23, 2002	9.376	9.488	9.269	9.431	649,109	-0.11(-1.14%)
Oct 22, 2002	9.540	9.595	9.443	9.540	1,177,430	-0.15(-1.57%)
Oct 21, 2002	9.616	9.707	9.496	9.692	985,743	+0.03(+0.28%)
Oct 18, 2002	9.616	9.738	9.582	9.665	863,904	+0.03(+0.32%)
Oct 17, 2002	9.745	9.749	9.616	9.635	753,618	+0.07(+0.70%)
Oct 16, 2002	9.565	9.671	9.456	9.568	896,464	+0.03(+0.34%)
Oct 15, 2002	9.540	9.578	9.450	9.536	1,163,250	+0.20(+2.12%)
Oct 14, 2002	9.178	9.368	9.140	9.338	668,015	+0.21(+2.25%)
Oct 11, 2002	9.161	9.233	9.037	9.132	627,052	+0.11(+1.22%)
Oct 10, 2002	8.892	9.073	8.797	9.022	423,811	+0.13(+1.46%)
Oct 09, 2002	8.902	8.969	8.835	8.892	2,085,973	-0.07(-0.76%)
Oct 08, 2002	8.873	9.054	8.803	8.961	192,737	+0.16(+1.84%)
Oct 07, 2002	8.797	8.995	8.780	8.799	218,995	+0.00(+0.00%)
Oct 04, 2002	9.083	9.083	8.753	8.799	456,372	-0.26(-2.92%)
Oct 03, 2002	9.121	9.214	8.997	9.064	68,744,704	+0.00(+0.00%)
Oct 02, 2002	9.224	9.271	9.029	9.064	192,737	-0.06(-0.63%)
Oct 01, 2002	8.930	9.085	8.862	9.121	269,937	+0.25(+2.81%)
Sep 30, 2002	8.797	8.970	8.711	8.871	1,978,314	-0.00(-0.04%)
Sep 27, 2002	9.121	9.189	8.875	8.875	217,420	-0.34(-3.70%)
Sep 26, 2002	9.121	9.229	9.094	9.216	15,072,368	+0.13(+1.38%)
Sep 25, 2002	8.883	9.111	8.826	9.090	917,471	+0.29(+3.29%)
Sep 24, 2002	8.664	8.870	8.664	8.801	586,089	+0.02(+0.24%)
Sep 23, 2002	8.778	8.877	8.742	8.780	373,395	-0.12(-1.39%)
Sep 20, 2002	8.873	8.936	8.816	8.904	750,467	+0.00(+0.02%)
Sep 19, 2002	9.007	9.050	8.864	8.902	217,420	-0.24(-2.66%)
Sep 18, 2002	9.007	9.207	9.007	9.146	546,701	+0.04(+0.40%)
Sep 17, 2002	9.378	9.395	9.069	9.109	754,143	-0.17(-1.87%)
Sep 16, 2002	9.168	9.311	9.125	9.283	244,203	+0.02(+0.27%)
Sep 13, 2002	9.060	9.258	9.047	9.258	1,234,148	+0.08(+0.89%)
Sep 12, 2002	9.311	9.311	9.163	9.176	131,817	-0.18(-1.93%)
Sep 11, 2002	9.540	9.540	9.355	9.357	154,925	-0.01(-0.08%)
Sep 10, 2002	9.340	9.387	9.267	9.365	149,148	+0.05(+0.57%)
Sep 09, 2002	9.140	9.346	9.132	9.311	195,363	+0.08(+0.87%)
Sep 06, 2002	9.243	9.264	9.182	9.231	150,723	+0.02(+0.27%)
Sep 05, 2002	9.140	9.300	9.075	9.207	295,145	-0.09(-0.92%)
Sep 04, 2002	9.054	9.334	9.054	9.292	268,361	+0.27(+2.95%)
Sep 03, 2002	9.292	9.330	9.026	9.026	504,688	-0.43(-4.59%)
Aug 30, 2002	9.349	9.582	9.349	9.460	138,644	-0.01(-0.14%)
Aug 29, 2002	9.332	9.557	9.292	9.473	469,501	+0.02(+0.22%)
Aug 28, 2002	9.466	9.555	9.389	9.452	619,175	-0.05(-0.52%)
Aug 27, 2002	9.816	9.825	9.483	9.502	2,363,263	-0.30(-3.11%)
Aug 26, 2002	9.806	9.816	9.597	9.806	280,965	+0.06(+0.66%)
Aug 23, 2002	9.911	9.934	9.711	9.742	412,783	-0.23(-2.31%)
Aug 22, 2002	9.705	9.980	9.667	9.972	621,800	+0.27(+2.77%)
Aug 21, 2002	9.664	9.704	9.502	9.704	492,609	+0.18(+1.94%)
Aug 20, 2002	9.559	9.616	9.477	9.519	802,459	+0.03(+0.32%)
Aug 16, 2002	9.473	9.589	9.443	9.488	266,786	-0.08(-0.84%)
Aug 15, 2002	9.616	9.673	9.485	9.568	9,873,189	+0.05(+0.50%)
Aug 14, 2002	9.182	9.532	9.066	9.521	776,200	+0.34(+3.69%)
Aug 13, 2002	9.464	9.496	9.182	9.182	692,698	-0.30(-3.19%)
Aug 12, 2002	9.395	9.557	9.332	9.485	2,416,305	+0.30(+3.25%)
Aug 07, 2002	9.083	9.207	8.911	9.186	218,470	+0.32(+3.63%)
Aug 06, 2002	8.873	9.052	8.833	8.864	284,116	+0.18(+2.08%)
Aug 05, 2002	9.064	9.083	8.664	8.683	420,135	-0.39(-4.28%)
Aug 02, 2002	9.092	9.260	8.961	9.071	333,482	-0.02(-0.23%)

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.