Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	8.812	8.816	8.628	8.667	79,138	-0.08(-0.91%)
Nov 27, 2002	8.649	8.903	8.573	8.747	117,191	+0.13(+1.56%)
Nov 26, 2002	8.758	8.776	8.493	8.613	194,124	-0.13(-1.49%)
Nov 25, 2002	9.175	9.175	8.704	8.744	217,011	-0.43(-4.70%)
Nov 22, 2002	9.157	9.248	9.124	9.175	110,849	+0.05(+0.60%)
Nov 21, 2002	9.157	9.262	9.103	9.121	75,554	-0.05(-0.59%)
Nov 20, 2002	9.320	9.335	9.168	9.175	80,793	-0.15(-1.56%)
Nov 19, 2002	9.393	9.429	9.320	9.320	60,112	-0.10(-1.08%)
Nov 18, 2002	9.465	9.752	9.411	9.422	149,453	-0.03(-0.35%)
Nov 15, 2002	9.610	9.647	9.436	9.454	65,351	-0.14(-1.44%)
Nov 14, 2002	9.719	9.864	9.592	9.592	77,208	-0.11(-1.12%)
Nov 13, 2002	9.574	9.788	9.487	9.701	62,042	+0.07(+0.75%)
Nov 12, 2002	9.610	9.755	9.574	9.628	39,707	+0.07(+0.76%)
Nov 11, 2002	9.574	9.679	9.465	9.556	31,986	+0.06(+0.65%)
Nov 08, 2002	9.469	9.560	9.436	9.494	59,560	+0.04(+0.38%)
Nov 07, 2002	9.628	9.817	9.433	9.458	97,889	-0.16(-1.66%)
Nov 06, 2002	9.429	9.792	9.375	9.618	82,723	+0.15(+1.61%)
Nov 05, 2002	9.610	9.610	9.364	9.465	59,836	-0.07(-0.76%)
Nov 04, 2002	9.784	9.784	9.483	9.538	80,241	-0.24(-2.41%)
Nov 01, 2002	9.755	9.792	9.610	9.774	113,055	+0.05(+0.56%)
Oct 31, 2002	9.719	9.846	9.701	9.719	171,513	-0.03(-0.30%)
Oct 30, 2002	9.683	9.781	9.610	9.748	133,460	+0.07(+0.67%)
Oct 29, 2002	9.393	9.683	9.335	9.683	64,248	+0.29(+3.09%)
Oct 28, 2002	9.404	9.491	9.302	9.393	56,803	-0.04(-0.38%)
Oct 25, 2002	9.313	9.429	9.211	9.429	29,780	+0.15(+1.56%)
Oct 24, 2002	9.211	9.338	9.157	9.284	854,809	+0.11(+1.19%)
Oct 23, 2002	9.139	9.193	8.994	9.175	71,417	+0.04(+0.40%)
Oct 22, 2002	9.230	9.230	9.103	9.139	28,953	-0.03(-0.28%)
Oct 21, 2002	9.066	9.211	9.048	9.164	33,089	+0.06(+0.68%)
Oct 18, 2002	9.103	9.211	8.994	9.103	36,949	-0.07(-0.75%)
Oct 17, 2002	9.066	9.172	8.976	9.172	43,291	+0.16(+1.77%)
Oct 16, 2002	8.994	9.063	8.903	9.012	44,946	-0.02(-0.24%)
Oct 15, 2002	8.885	9.084	8.885	9.034	52,943	+0.08(+0.85%)
Oct 14, 2002	9.113	9.113	8.900	8.958	44,119	-0.16(-1.71%)
Oct 11, 2002	9.266	9.284	9.113	9.113	62,869	-0.08(-0.87%)
Oct 10, 2002	8.812	9.230	8.740	9.193	61,491	+0.34(+3.85%)
Oct 09, 2002	9.103	9.103	8.704	8.852	150,556	-0.32(-3.52%)
Oct 08, 2002	9.139	9.320	9.066	9.175	105,886	+0.10(+1.12%)
Oct 07, 2002	9.356	9.393	9.066	9.074	46,876	-0.24(-2.61%)
Oct 04, 2002	9.429	9.502	9.313	9.317	62,042	-0.08(-0.81%)
Oct 03, 2002	9.502	9.647	9.313	9.393	86,308	-0.13(-1.37%)
Oct 02, 2002	9.701	9.792	9.520	9.523	49,358	-0.20(-2.01%)
Oct 01, 2002	9.538	9.792	9.433	9.719	55,700	+0.21(+2.21%)
Sep 30, 2002	9.396	9.719	9.240	9.509	87,962	+0.11(+1.20%)
Sep 27, 2002	9.792	9.792	9.393	9.396	46,325	-0.40(-4.04%)
Sep 26, 2002	9.429	9.792	9.356	9.792	7,389,967	+0.42(+4.45%)
Sep 25, 2002	9.284	9.701	9.211	9.375	86,032	+0.18(+1.93%)
Sep 24, 2002	9.211	9.429	9.103	9.197	80,793	+0.02(+0.24%)
Sep 23, 2002	9.284	9.356	9.084	9.175	61,766	-0.07(-0.78%)
Sep 20, 2002	9.139	9.320	9.084	9.248	551,490	+0.15(+1.59%)
Sep 19, 2002	9.429	9.429	9.066	9.103	91,271	-0.44(-4.56%)
Sep 18, 2002	9.483	9.610	9.356	9.538	52,115	+0.11(+1.15%)
Sep 17, 2002	9.538	9.556	9.375	9.429	43,291	-0.11(-1.18%)
Sep 16, 2002	9.520	9.683	9.411	9.541	30,056	+0.05(+0.50%)
Sep 13, 2002	9.375	9.657	9.331	9.494	41,361	+0.13(+1.36%)
Sep 12, 2002	9.639	9.639	9.320	9.367	71,969	-0.27(-2.82%)
Sep 11, 2002	9.647	9.835	9.639	9.639	304,146	+0.03(+0.26%)
Sep 10, 2002	9.755	9.846	9.610	9.614	136,769	-0.11(-1.08%)
Sep 09, 2002	9.320	9.991	9.157	9.719	179,234	+0.44(+4.69%)
Sep 06, 2002	8.613	9.393	8.577	9.284	109,470	+0.76(+8.94%)
Sep 05, 2002	8.776	8.794	8.522	8.522	52,391	-0.22(-2.49%)
Sep 04, 2002	8.377	8.740	8.377	8.740	330,894	+0.40(+4.78%)

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.