Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	16.26	16.35	15.76	15.84	225,144	-0.39(-2.41%)
Nov 27, 2002	15.44	16.25	15.32	16.23	465,795	+0.97(+6.38%)
Nov 26, 2002	15.57	15.61	14.79	15.26	564,484	-0.34(-2.19%)
Nov 25, 2002	14.18	15.65	14.13	15.60	1,088,219	+1.56(+11.08%)
Nov 22, 2002	13.56	14.25	13.31	14.04	535,394	+0.42(+3.11%)
Nov 21, 2002	12.71	14.05	12.71	13.62	716,664	+1.08(+8.63%)
Nov 20, 2002	11.73	12.71	11.61	12.54	349,196	+0.90(+7.72%)
Nov 19, 2002	11.67	12.13	11.31	11.64	257,960	-0.03(-0.29%)
Nov 18, 2002	11.85	12.18	11.36	11.67	511,233	-0.09(-0.78%)
Nov 15, 2002	11.64	11.93	11.32	11.76	224,423	+0.07(+0.57%)
Nov 14, 2002	10.89	11.85	10.66	11.70	526,860	+1.03(+9.66%)
Nov 13, 2002	11.03	11.29	10.65	10.67	497,409	-0.44(-3.96%)
Nov 12, 2002	10.91	11.51	10.70	11.11	397,278	+0.29(+2.69%)
Nov 11, 2002	11.54	11.58	10.57	10.81	417,954	-0.79(-6.81%)
Nov 08, 2002	12.19	12.20	11.45	11.61	716,904	-0.56(-4.58%)
Nov 07, 2002	12.53	12.56	11.94	12.16	524,696	-0.52(-4.13%)
Nov 06, 2002	12.11	12.78	11.98	12.69	677,597	+0.68(+5.68%)
Nov 05, 2002	12.60	12.69	11.75	12.00	434,903	-0.80(-6.24%)
Nov 04, 2002	11.90	13.23	11.89	12.80	801,529	+1.18(+10.16%)
Nov 01, 2002	11.02	11.65	10.62	11.62	421,680	+0.70(+6.40%)
Oct 31, 2002	11.07	11.29	10.52	10.92	365,304	-0.19(-1.72%)
Oct 30, 2002	10.62	11.27	10.62	11.11	496,093	+0.37(+3.49%)
Oct 29, 2002	10.82	11.11	10.22	10.74	1,013,575	-0.11(-1.00%)
Oct 28, 2002	9.958	11.10	9.958	10.85	937,481	+1.01(+10.23%)
Oct 25, 2002	9.251	9.941	9.193	9.841	363,621	+0.47(+5.06%)
Oct 24, 2002	9.642	10.02	9.234	9.367	671,446	-0.12(-1.30%)
Oct 23, 2002	8.311	9.525	7.986	9.490	782,897	+1.04(+12.28%)
Oct 22, 2002	8.677	8.818	7.986	8.452	838,071	-0.36(-4.06%)
Oct 21, 2002	8.211	9.059	7.911	8.810	603,791	+0.54(+6.54%)
Oct 18, 2002	7.487	8.352	6.996	8.269	923,477	+0.80(+10.69%)
Oct 17, 2002	8.111	8.269	7.337	7.471	2,649,326	-0.37(-4.67%)
Oct 16, 2002	9.257	9.426	7.803	7.837	764,512	-1.79(-18.58%)
Oct 15, 2002	9.168	9.800	9.159	9.625	377,508	+0.72(+8.13%)
Oct 14, 2002	8.693	9.010	8.411	8.901	263,971	+0.31(+3.58%)
Oct 11, 2002	8.302	8.793	8.302	8.594	275,991	+0.44(+5.41%)
Oct 10, 2002	7.337	8.444	7.337	8.153	536,356	+0.82(+11.24%)
Oct 09, 2002	7.396	7.820	7.329	7.329	560,157	-0.22(-2.97%)
Oct 08, 2002	8.003	8.286	7.412	7.554	578,428	-0.64(-7.82%)
Oct 07, 2002	8.519	8.702	8.153	8.194	239,088	-0.33(-3.90%)
Oct 04, 2002	9.068	9.151	8.444	8.527	371,434	-0.51(-5.62%)
Oct 03, 2002	9.301	9.475	8.718	9.035	474,090	-0.47(-4.99%)
Oct 02, 2002	9.226	9.841	9.176	9.509	603,551	+0.23(+2.51%)
Oct 01, 2002	9.201	9.450	8.602	9.276	518,686	+0.19(+2.11%)
Sep 30, 2002	9.292	9.401	8.968	9.084	357,009	-0.27(-2.93%)
Sep 27, 2002	9.176	9.817	9.068	9.359	378,646	+0.24(+2.65%)
Sep 26, 2002	9.292	9.525	9.010	9.118	820,882	+0.07(+0.74%)
Sep 25, 2002	8.544	9.193	8.411	9.051	700,316	+0.62(+7.30%)
Sep 24, 2002	8.394	8.735	8.111	8.436	53,900,092	+0.02(+0.20%)
Sep 23, 2002	8.860	8.868	8.228	8.419	452,092	-0.55(-6.12%)
Sep 20, 2002	9.359	9.367	8.843	8.968	312,765	-0.24(-2.62%)
Sep 19, 2002	9.184	9.384	8.943	9.209	256,398	-0.02(-0.27%)
Sep 18, 2002	9.368	9.550	8.985	9.234	316,425	-0.13(-1.42%)
Sep 17, 2002	10.02	10.36	9.234	9.367	357,316	-0.45(-4.58%)
Sep 16, 2002	10.07	10.24	9.692	9.817	11,768,106	-0.30(-2.97%)
Sep 13, 2002	10.20	10.40	10.000	10.12	299,182	-0.16(-1.53%)
Sep 12, 2002	10.76	10.80	10.20	10.27	377,685	-0.54(-5.00%)
Sep 11, 2002	10.74	11.27	10.70	10.81	177,663	+0.04(+0.39%)
Sep 10, 2002	10.53	11.01	10.48	10.77	244,133	+0.29(+2.78%)
Sep 09, 2002	10.58	10.58	10.18	10.48	520,086	-0.02(-0.16%)
Sep 06, 2002	10.57	10.65	10.38	10.50	821,151	+0.35(+3.44%)
Sep 05, 2002	10.52	10.52	10.07	10.15	318,698	-0.60(-5.57%)
Sep 04, 2002	10.48	10.81	10.19	10.75	503,608	+0.21(+1.97%)

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.