Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	16.19	16.28	15.70	15.78	226,004	-0.39(-2.41%)
Nov 27, 2002	15.38	16.19	15.26	16.17	467,574	+0.97(+6.38%)
Nov 26, 2002	15.51	15.56	14.74	15.20	566,640	-0.34(-2.19%)
Nov 25, 2002	14.12	15.59	14.07	15.54	1,092,374	+1.55(+11.08%)
Nov 22, 2002	13.51	14.20	13.26	13.99	537,439	+0.42(+3.12%)
Nov 21, 2002	12.66	14.00	12.66	13.57	719,401	+1.08(+8.63%)
Nov 20, 2002	11.69	12.66	11.56	12.49	350,530	+0.90(+7.72%)
Nov 19, 2002	11.63	12.08	11.26	11.59	258,945	-0.03(-0.29%)
Nov 18, 2002	11.80	12.13	11.32	11.63	513,185	-0.09(-0.78%)
Nov 15, 2002	11.59	11.88	11.28	11.72	225,280	+0.07(+0.57%)
Nov 14, 2002	10.85	11.80	10.62	11.65	528,872	+1.03(+9.66%)
Nov 13, 2002	10.99	11.25	10.61	10.63	499,309	-0.44(-3.96%)
Nov 12, 2002	10.86	11.47	10.66	11.06	398,795	+0.29(+2.69%)
Nov 11, 2002	11.49	11.54	10.53	10.77	419,550	-0.79(-6.81%)
Nov 08, 2002	12.14	12.16	11.40	11.56	719,642	-0.56(-4.58%)
Nov 07, 2002	12.48	12.51	11.89	12.12	526,700	-0.52(-4.13%)
Nov 06, 2002	12.07	12.73	11.93	12.64	680,185	+0.68(+5.68%)
Nov 05, 2002	12.56	12.64	11.70	11.96	436,563	-0.80(-6.24%)
Nov 04, 2002	11.85	13.18	11.84	12.75	804,590	+1.18(+10.16%)
Nov 01, 2002	10.98	11.60	10.58	11.58	423,290	+0.70(+6.40%)
Oct 31, 2002	11.03	11.25	10.48	10.88	366,699	-0.19(-1.72%)
Oct 30, 2002	10.58	11.23	10.58	11.07	497,988	+0.37(+3.49%)
Oct 29, 2002	10.78	11.06	10.18	10.70	1,017,445	-0.11(-1.00%)
Oct 28, 2002	9.920	11.06	9.920	10.81	941,061	+1.00(+10.23%)
Oct 25, 2002	9.216	9.903	9.158	9.804	365,009	+0.47(+5.06%)
Oct 24, 2002	9.605	9.986	9.199	9.332	674,010	-0.12(-1.30%)
Oct 23, 2002	8.279	9.489	7.956	9.454	785,887	+1.03(+12.28%)
Oct 22, 2002	8.644	8.785	7.956	8.420	841,272	-0.36(-4.06%)
Oct 21, 2002	8.180	9.025	7.881	8.776	606,097	+0.54(+6.54%)
Oct 18, 2002	7.459	8.321	6.970	8.238	927,004	+0.80(+10.69%)
Oct 17, 2002	8.080	8.238	7.310	7.442	2,659,443	-0.36(-4.67%)
Oct 16, 2002	9.221	9.390	7.774	7.807	767,431	-1.78(-18.58%)
Oct 15, 2002	9.133	9.763	9.124	9.589	378,950	+0.72(+8.13%)
Oct 14, 2002	8.660	8.975	8.379	8.868	264,979	+0.31(+3.58%)
Oct 11, 2002	8.271	8.760	8.271	8.561	277,045	+0.44(+5.41%)
Oct 10, 2002	7.310	8.412	7.310	8.122	538,404	+0.82(+11.24%)
Oct 09, 2002	7.368	7.790	7.301	7.301	562,296	-0.22(-2.97%)
Oct 08, 2002	7.973	8.254	7.384	7.525	580,637	-0.64(-7.82%)
Oct 07, 2002	8.486	8.669	8.122	8.163	240,001	-0.33(-3.90%)
Oct 04, 2002	9.033	9.116	8.412	8.495	372,853	-0.51(-5.62%)
Oct 03, 2002	9.265	9.439	8.685	9.000	475,900	-0.47(-4.99%)
Oct 02, 2002	9.191	9.804	9.141	9.473	605,855	+0.23(+2.51%)
Oct 01, 2002	9.166	9.415	8.569	9.241	520,666	+0.19(+2.11%)
Sep 30, 2002	9.256	9.365	8.934	9.050	358,373	-0.27(-2.93%)
Sep 27, 2002	9.141	9.779	9.033	9.323	380,092	+0.24(+2.65%)
Sep 26, 2002	9.257	9.489	8.975	9.083	824,017	+0.07(+0.74%)
Sep 25, 2002	8.511	9.158	8.379	9.017	702,990	+0.61(+7.30%)
Sep 24, 2002	8.362	8.702	8.080	8.403	54,105,920	+0.02(+0.20%)
Sep 23, 2002	8.826	8.834	8.196	8.387	453,818	-0.55(-6.12%)
Sep 20, 2002	9.323	9.332	8.810	8.934	313,960	-0.24(-2.62%)
Sep 19, 2002	9.149	9.348	8.909	9.174	257,377	-0.02(-0.27%)
Sep 18, 2002	9.332	9.514	8.950	9.199	317,633	-0.13(-1.42%)
Sep 17, 2002	9.986	10.32	9.199	9.332	358,680	-0.45(-4.58%)
Sep 16, 2002	10.03	10.20	9.655	9.779	11,813,045	-0.30(-2.97%)
Sep 13, 2002	10.16	10.36	9.962	10.08	300,325	-0.16(-1.53%)
Sep 12, 2002	10.72	10.76	10.16	10.23	379,127	-0.54(-5.00%)
Sep 11, 2002	10.70	11.23	10.66	10.77	178,341	+0.04(+0.39%)
Sep 10, 2002	10.49	10.97	10.44	10.73	245,065	+0.29(+2.78%)
Sep 09, 2002	10.54	10.54	10.14	10.44	522,072	-0.02(-0.16%)
Sep 06, 2002	10.53	10.61	10.34	10.46	824,287	+0.35(+3.44%)
Sep 05, 2002	10.48	10.48	10.04	10.11	319,915	-0.60(-5.57%)
Sep 04, 2002	10.44	10.77	10.15	10.71	505,531	+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.