Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	12.49	12.49	12.22	12.29	386,280	-0.15(-1.19%)
Nov 27, 2002	11.85	12.49	11.74	12.44	1,215,567	+0.64(+5.46%)
Nov 26, 2002	11.51	11.87	11.42	11.79	1,733,669	+0.19(+1.66%)
Nov 25, 2002	11.66	11.91	11.42	11.60	1,455,439	-0.06(-0.51%)
Nov 22, 2002	11.38	11.74	11.24	11.66	2,982,732	+0.13(+1.12%)
Nov 21, 2002	10.50	11.59	10.50	11.53	1,842,800	+0.94(+8.84%)
Nov 20, 2002	10.10	10.74	10.10	10.60	831,988	+0.50(+4.95%)
Nov 19, 2002	10.24	10.37	10.03	10.10	477,583	-0.19(-1.80%)
Nov 18, 2002	10.37	10.49	10.11	10.28	984,609	-0.07(-0.64%)
Nov 15, 2002	10.09	10.37	9.944	10.35	847,655	+0.23(+2.23%)
Nov 14, 2002	9.707	10.15	9.707	10.12	832,798	+0.31(+3.17%)
Nov 13, 2002	9.673	10.02	9.510	9.810	1,023,237	+0.07(+0.72%)
Nov 12, 2002	9.434	9.958	9.370	9.740	787,417	+0.30(+3.18%)
Nov 11, 2002	9.755	9.758	9.347	9.440	811,999	-0.30(-3.08%)
Nov 08, 2002	9.829	9.977	9.625	9.740	746,088	-0.09(-0.90%)
Nov 07, 2002	9.995	9.999	9.610	9.829	1,052,681	-0.28(-2.78%)
Nov 06, 2002	9.969	10.16	9.714	10.11	1,185,313	+0.11(+1.15%)
Nov 05, 2002	10.03	10.12	9.695	9.995	2,006,767	-0.52(-4.93%)
Nov 04, 2002	10.01	10.79	9.966	10.51	3,826,066	+0.52(+5.19%)
Nov 01, 2002	9.329	10.10	9.281	9.995	1,754,199	+0.60(+6.34%)
Oct 31, 2002	9.344	9.603	9.185	9.399	2,121,030	-0.01(-0.08%)
Oct 30, 2002	8.700	9.410	8.596	9.407	1,641,826	+0.74(+8.50%)
Oct 29, 2002	8.711	8.711	8.452	8.670	1,255,816	+0.01(+0.09%)
Oct 28, 2002	8.563	8.818	8.481	8.663	1,076,512	+0.06(+0.65%)
Oct 25, 2002	8.329	8.640	8.292	8.607	924,965	+0.24(+2.88%)
Oct 24, 2002	8.107	8.537	8.033	8.366	1,918,976	-0.01(-0.18%)
Oct 23, 2002	8.241	8.422	7.904	8.381	1,103,992	+0.18(+2.17%)
Oct 22, 2002	8.167	8.500	8.007	8.204	1,016,754	+0.02(+0.27%)
Oct 21, 2002	7.652	8.181	7.293	8.181	1,119,943	+0.47(+6.05%)
Oct 18, 2002	7.811	7.815	7.500	7.715	1,180,721	-0.15(-1.93%)
Oct 17, 2002	7.900	7.985	7.774	7.867	1,544,492	+0.09(+1.19%)
Oct 16, 2002	8.033	8.033	7.685	7.774	1,560,248	-0.27(-3.36%)
Oct 15, 2002	7.441	8.381	7.437	8.044	2,518,926	+0.71(+9.75%)
Oct 14, 2002	7.981	8.048	7.152	7.330	3,513,193	-0.45(-5.77%)
Oct 11, 2002	7.719	8.100	7.604	7.779	1,752,138	+0.16(+2.10%)
Oct 10, 2002	7.356	7.626	7.356	7.619	1,945,448	+0.29(+3.94%)
Oct 09, 2002	7.293	7.585	7.293	7.330	1,394,661	-0.04(-0.60%)
Oct 08, 2002	7.215	7.456	7.193	7.374	2,455,716	+0.19(+2.68%)
Oct 07, 2002	7.293	7.374	7.160	7.182	2,189,372	-0.09(-1.17%)
Oct 04, 2002	6.756	7.559	6.664	7.267	4,961,858	+0.60(+8.99%)
Oct 03, 2002	6.464	6.978	6.460	6.667	5,774,756	+1.11(+19.99%)
Oct 02, 2002	5.671	5.905	5.553	5.557	1,090,996	-0.08(-1.44%)
Oct 01, 2002	5.797	5.864	5.523	5.638	1,366,568	-0.14(-2.37%)
Sep 30, 2002	5.646	5.905	5.516	5.775	933,966	+0.04(+0.78%)
Sep 27, 2002	6.160	6.160	5.564	5.731	2,521,087	-0.52(-8.35%)
Sep 26, 2002	6.293	6.382	6.216	6.253	378,176	+0.01(+0.24%)
Sep 25, 2002	6.034	6.329	6.034	6.238	699,021	+0.19(+3.06%)
Sep 24, 2002	6.109	6.323	5.979	6.053	1,273,985	-0.13(-2.10%)
Sep 23, 2002	6.260	6.304	6.097	6.182	350,083	-0.10(-1.59%)
Sep 20, 2002	6.330	6.408	6.267	6.282	1,006,730	-0.01(-0.24%)
Sep 19, 2002	6.497	6.578	6.293	6.297	641,819	-0.23(-3.46%)
Sep 18, 2002	6.608	6.656	6.490	6.523	572,397	-0.12(-1.78%)
Sep 17, 2002	7.026	7.034	6.627	6.641	473,801	-0.27(-3.85%)
Sep 16, 2002	7.030	7.030	6.908	6.908	631,014	-0.06(-0.86%)
Sep 13, 2002	6.886	7.063	6.882	6.967	646,374	+0.08(+1.13%)
Sep 12, 2002	6.904	6.986	6.867	6.889	321,855	-0.15(-2.10%)
Sep 11, 2002	6.849	7.115	6.841	7.037	198,002	+0.07(+1.06%)
Sep 10, 2002	6.849	7.004	6.849	6.963	385,940	+0.03(+0.37%)
Sep 09, 2002	6.960	7.071	6.708	6.938	411,807	-0.01(-0.11%)
Sep 06, 2002	6.815	6.978	6.778	6.945	553,488	+0.17(+2.46%)
Sep 05, 2002	6.730	6.934	6.578	6.778	1,219,619	-0.00(-0.05%)
Sep 04, 2002	6.382	6.841	6.338	6.782	859,001	+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.