Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	12.49	12.49	12.21	12.29	386,350	-0.15(-1.19%)
Nov 27, 2002	11.84	12.49	11.74	12.44	1,215,787	+0.64(+5.46%)
Nov 26, 2002	11.50	11.87	11.42	11.79	1,733,982	+0.19(+1.66%)
Nov 25, 2002	11.66	11.91	11.42	11.60	1,455,702	-0.06(-0.51%)
Nov 22, 2002	11.38	11.74	11.24	11.66	2,983,271	+0.13(+1.12%)
Nov 21, 2002	10.50	11.59	10.50	11.53	1,843,133	+0.94(+8.84%)
Nov 20, 2002	10.09	10.73	10.09	10.59	832,138	+0.50(+4.95%)
Nov 19, 2002	10.23	10.36	10.03	10.09	477,669	-0.18(-1.80%)
Nov 18, 2002	10.36	10.49	10.11	10.28	984,787	-0.07(-0.64%)
Nov 15, 2002	10.09	10.36	9.942	10.34	847,808	+0.23(+2.23%)
Nov 14, 2002	9.705	10.15	9.705	10.12	832,949	+0.31(+3.17%)
Nov 13, 2002	9.672	10.02	9.509	9.808	1,023,422	+0.07(+0.72%)
Nov 12, 2002	9.433	9.957	9.368	9.738	787,559	+0.30(+3.18%)
Nov 11, 2002	9.753	9.757	9.346	9.438	812,145	-0.30(-3.08%)
Nov 08, 2002	9.827	9.975	9.623	9.738	746,223	-0.09(-0.90%)
Nov 07, 2002	9.994	9.997	9.609	9.827	1,052,871	-0.28(-2.78%)
Nov 06, 2002	9.968	10.16	9.712	10.11	1,185,527	+0.11(+1.15%)
Nov 05, 2002	10.03	10.12	9.694	9.994	2,007,129	-0.52(-4.93%)
Nov 04, 2002	10.01	10.79	9.964	10.51	3,826,757	+0.52(+5.19%)
Nov 01, 2002	9.327	10.10	9.279	9.994	1,754,515	+0.60(+6.34%)
Oct 31, 2002	9.342	9.601	9.183	9.398	2,121,413	-0.01(-0.08%)
Oct 30, 2002	8.698	9.409	8.594	9.405	1,642,123	+0.74(+8.50%)
Oct 29, 2002	8.709	8.709	8.450	8.668	1,256,043	+0.01(+0.09%)
Oct 28, 2002	8.561	8.817	8.480	8.661	1,076,706	+0.06(+0.65%)
Oct 25, 2002	8.328	8.639	8.291	8.606	925,132	+0.24(+2.88%)
Oct 24, 2002	8.106	8.535	8.032	8.365	1,919,322	-0.01(-0.18%)
Oct 23, 2002	8.239	8.420	7.902	8.380	1,104,191	+0.18(+2.17%)
Oct 22, 2002	8.165	8.498	8.006	8.202	1,016,938	+0.02(+0.27%)
Oct 21, 2002	7.651	8.180	7.292	8.180	1,120,145	+0.47(+6.05%)
Oct 18, 2002	7.810	7.813	7.499	7.714	1,180,934	-0.15(-1.93%)
Oct 17, 2002	7.899	7.984	7.773	7.865	1,544,771	+0.09(+1.19%)
Oct 16, 2002	8.032	8.032	7.684	7.773	1,560,530	-0.27(-3.36%)
Oct 15, 2002	7.440	8.380	7.436	8.043	2,519,381	+0.71(+9.75%)
Oct 14, 2002	7.980	8.047	7.151	7.329	3,513,827	-0.45(-5.77%)
Oct 11, 2002	7.717	8.098	7.602	7.777	1,752,454	+0.16(+2.10%)
Oct 10, 2002	7.354	7.625	7.354	7.617	1,945,799	+0.29(+3.94%)
Oct 09, 2002	7.292	7.584	7.292	7.329	1,394,913	-0.04(-0.60%)
Oct 08, 2002	7.214	7.454	7.192	7.373	2,456,160	+0.19(+2.68%)
Oct 07, 2002	7.292	7.373	7.158	7.181	2,189,767	-0.09(-1.17%)
Oct 04, 2002	6.755	7.558	6.662	7.266	4,962,753	+0.60(+8.99%)
Oct 03, 2002	6.462	6.977	6.459	6.666	5,775,799	+1.11(+19.99%)
Oct 02, 2002	5.670	5.904	5.552	5.556	1,091,193	-0.08(-1.44%)
Oct 01, 2002	5.796	5.863	5.522	5.637	1,366,814	-0.14(-2.37%)
Sep 30, 2002	5.644	5.904	5.515	5.774	934,135	+0.04(+0.78%)
Sep 27, 2002	6.159	6.159	5.563	5.730	2,521,542	-0.52(-8.35%)
Sep 26, 2002	6.292	6.381	6.214	6.252	378,244	+0.01(+0.24%)
Sep 25, 2002	6.033	6.327	6.033	6.237	699,147	+0.19(+3.06%)
Sep 24, 2002	6.108	6.322	5.978	6.052	1,274,215	-0.13(-2.10%)
Sep 23, 2002	6.259	6.303	6.096	6.181	350,146	-0.10(-1.59%)
Sep 20, 2002	6.329	6.407	6.266	6.281	1,006,912	-0.01(-0.24%)
Sep 19, 2002	6.496	6.577	6.292	6.296	641,935	-0.23(-3.46%)
Sep 18, 2002	6.607	6.655	6.488	6.522	572,500	-0.12(-1.78%)
Sep 17, 2002	7.025	7.032	6.625	6.640	473,886	-0.27(-3.85%)
Sep 16, 2002	7.029	7.029	6.906	6.906	631,128	-0.06(-0.86%)
Sep 13, 2002	6.884	7.062	6.881	6.966	646,490	+0.08(+1.13%)
Sep 12, 2002	6.903	6.984	6.866	6.888	321,913	-0.15(-2.10%)
Sep 11, 2002	6.848	7.114	6.840	7.036	198,038	+0.07(+1.06%)
Sep 10, 2002	6.847	7.003	6.847	6.962	386,009	+0.03(+0.37%)
Sep 09, 2002	6.958	7.069	6.707	6.936	411,881	-0.01(-0.11%)
Sep 06, 2002	6.814	6.977	6.777	6.944	553,588	+0.17(+2.46%)
Sep 05, 2002	6.729	6.933	6.577	6.777	1,219,839	-0.00(-0.05%)
Sep 04, 2002	6.381	6.840	6.337	6.781	859,156	+0.49(+7.76%)

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.