Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	11.96	12.01	11.61	11.72	676,852	-0.24(-2.01%)
Nov 27, 2002	11.56	11.96	11.50	11.96	1,139,580	+0.74(+6.58%)
Nov 26, 2002	11.45	11.68	11.03	11.22	1,453,773	-0.47(-4.04%)
Nov 25, 2002	11.07	11.69	11.01	11.69	1,439,787	+0.75(+6.82%)
Nov 22, 2002	10.85	11.07	10.68	10.95	984,534	-0.09(-0.83%)
Nov 21, 2002	10.74	11.19	10.62	11.04	1,802,568	+0.62(+5.97%)
Nov 20, 2002	9.746	10.50	9.746	10.42	1,567,707	+0.67(+6.89%)
Nov 19, 2002	9.887	9.978	9.704	9.746	1,566,863	-0.22(-2.25%)
Nov 18, 2002	9.331	10.30	9.306	9.970	3,023,168	+0.82(+8.98%)
Nov 15, 2002	8.701	9.414	8.527	9.149	2,403,946	+0.39(+4.45%)
Nov 14, 2002	8.643	8.858	8.535	8.759	1,732,519	+0.27(+3.13%)
Nov 13, 2002	8.162	8.543	8.162	8.493	2,651,949	+0.03(+0.39%)
Nov 12, 2002	8.336	8.601	8.294	8.460	1,764,228	-0.04(-0.49%)
Nov 11, 2002	9.082	9.082	8.419	8.502	1,045,178	-0.83(-8.89%)
Nov 08, 2002	9.373	9.655	9.066	9.331	910,869	-0.08(-0.88%)
Nov 07, 2002	10.09	10.09	9.414	9.414	1,222,770	-0.75(-7.42%)
Nov 06, 2002	9.746	10.19	9.605	10.17	1,613,281	+0.69(+7.26%)
Nov 05, 2002	9.787	9.796	9.057	9.480	1,483,070	-0.46(-4.67%)
Nov 04, 2002	9.165	10.37	9.132	9.945	2,322,444	+1.14(+12.90%)
Nov 01, 2002	8.502	8.933	8.361	8.809	1,658,010	+0.27(+3.11%)
Oct 31, 2002	8.867	8.900	8.502	8.543	1,458,234	-0.25(-2.83%)
Oct 30, 2002	8.676	8.916	8.294	8.792	2,555,979	+0.12(+1.44%)
Oct 29, 2002	9.331	9.455	8.336	8.668	1,280,400	-0.66(-7.11%)
Oct 28, 2002	9.281	9.870	9.273	9.331	2,180,419	+0.13(+1.44%)
Oct 25, 2002	8.668	9.198	8.626	9.198	1,367,569	+0.55(+6.33%)
Oct 24, 2002	8.651	9.132	8.593	8.651	1,769,292	+0.07(+0.77%)
Oct 23, 2002	8.186	8.701	8.186	8.585	1,589,168	+0.25(+2.99%)
Oct 22, 2002	7.954	8.585	7.506	8.336	2,040,563	-0.12(-1.37%)
Oct 21, 2002	7.846	8.452	7.622	8.452	1,405,306	+0.51(+6.48%)
Oct 18, 2002	7.672	8.004	7.523	7.938	1,130,176	+0.27(+3.46%)
Oct 17, 2002	7.880	7.880	7.382	7.672	1,924,700	+0.75(+10.78%)
Oct 16, 2002	7.009	7.382	6.768	6.926	1,143,439	-0.68(-8.94%)
Oct 15, 2002	7.233	7.614	7.233	7.606	2,317,622	+0.75(+10.88%)
Oct 14, 2002	6.843	6.967	6.693	6.859	930,400	+0.00(+0.00%)
Oct 11, 2002	6.635	7.092	6.528	6.859	1,852,602	+0.57(+9.10%)
Oct 10, 2002	5.748	6.295	5.748	6.287	1,825,716	+0.46(+7.82%)
Oct 09, 2002	5.930	6.113	5.723	5.831	1,438,582	-0.15(-2.50%)
Oct 08, 2002	6.129	6.212	5.557	5.980	3,109,493	-0.05(-0.83%)
Oct 07, 2002	6.436	6.544	5.972	6.030	1,513,694	-0.41(-6.31%)
Oct 04, 2002	7.000	7.042	6.370	6.436	2,097,832	-0.53(-7.62%)
Oct 03, 2002	7.390	7.440	6.934	6.967	1,718,293	-0.43(-5.83%)
Oct 02, 2002	7.465	7.747	7.332	7.399	3,136,500	-0.22(-2.83%)
Oct 01, 2002	7.465	7.672	7.224	7.614	2,326,785	+0.32(+4.32%)
Sep 30, 2002	7.092	7.540	7.058	7.299	2,609,027	+0.05(+0.69%)
Sep 27, 2002	7.490	7.656	7.216	7.249	2,826,406	-0.32(-4.27%)
Sep 26, 2002	7.755	7.838	7.556	7.573	2,318,827	-0.16(-2.04%)
Sep 25, 2002	8.004	8.004	7.598	7.730	2,879,334	+0.13(+1.75%)
Sep 24, 2002	7.813	8.045	7.573	7.598	1,773,391	-0.43(-5.37%)
Sep 23, 2002	8.336	8.336	7.880	8.029	1,071,582	-0.31(-3.68%)
Sep 20, 2002	8.568	8.568	8.294	8.336	1,512,127	+0.04(+0.50%)
Sep 19, 2002	8.303	8.668	8.211	8.294	1,600,018	-0.26(-3.01%)
Sep 18, 2002	8.792	8.842	8.419	8.551	2,315,693	-0.41(-4.63%)
Sep 17, 2002	9.455	9.588	8.883	8.966	1,912,523	-0.47(-5.01%)
Sep 16, 2002	9.298	9.580	9.248	9.439	1,910,956	+0.14(+1.52%)
Sep 13, 2002	10.00	10.08	9.124	9.298	3,681,092	-0.73(-7.28%)
Sep 12, 2002	10.46	10.46	10.00	10.03	2,031,039	-0.69(-6.42%)
Sep 11, 2002	10.90	11.03	10.67	10.72	1,677,903	-0.10(-0.92%)
Sep 10, 2002	10.70	10.91	10.58	10.82	2,267,346	+0.07(+0.69%)
Sep 09, 2002	10.95	10.95	10.55	10.74	1,666,932	-0.29(-2.63%)
Sep 06, 2002	10.95	11.20	10.91	11.03	1,431,348	+0.37(+3.50%)
Sep 05, 2002	10.94	10.95	10.45	10.66	1,457,752	-0.43(-3.89%)
Sep 04, 2002	11.11	11.24	10.54	11.09	2,261,680	-0.15(-1.33%)

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.