Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	10.63	10.63	10.46	10.63	24,680	+0.07(+0.65%)
Nov 27, 2002	10.23	10.56	10.23	10.56	35,778	+0.44(+4.33%)
Nov 26, 2002	10.23	10.27	10.12	10.12	88,351	-0.26(-2.51%)
Nov 25, 2002	10.40	10.56	10.33	10.38	27,746	-0.18(-1.69%)
Nov 22, 2002	10.61	10.70	10.55	10.56	5,549	-0.08(-0.77%)
Nov 21, 2002	10.45	10.64	10.45	10.64	44,832	+0.30(+2.91%)
Nov 20, 2002	10.11	10.34	10.11	10.34	88,935	+0.03(+0.33%)
Nov 19, 2002	10.44	10.47	10.31	10.31	18,400	-0.14(-1.38%)
Nov 18, 2002	10.51	10.51	10.37	10.45	31,397	+0.04(+0.39%)
Nov 15, 2002	10.24	10.42	10.24	10.41	6,279	+0.20(+1.95%)
Nov 14, 2002	10.25	10.33	10.13	10.21	20,298	+0.25(+2.47%)
Nov 13, 2002	9.847	9.963	9.792	9.963	48,921	-0.04(-0.41%)
Nov 12, 2002	9.950	10.14	9.936	10.00	49,944	+0.10(+0.97%)
Nov 11, 2002	10.00	10.00	9.909	9.909	4,527	-0.05(-0.55%)
Nov 08, 2002	10.05	10.16	9.929	9.963	23,365	-0.16(-1.56%)
Nov 07, 2002	10.27	10.29	10.09	10.12	90,688	-0.26(-2.51%)
Nov 06, 2002	10.31	10.48	10.28	10.38	13,581	-0.11(-1.04%)
Nov 05, 2002	10.40	10.57	10.35	10.49	18,400	+0.15(+1.46%)
Nov 04, 2002	10.32	10.34	10.31	10.34	3,504	+0.21(+2.03%)
Nov 01, 2002	9.922	10.13	9.922	10.13	16,356	+0.10(+0.96%)
Oct 31, 2002	10.04	10.17	9.956	10.04	27,454	+0.15(+1.52%)
Oct 30, 2002	9.614	9.888	9.600	9.888	17,378	+0.44(+4.64%)
Oct 29, 2002	9.772	9.772	9.415	9.450	1,898	-0.47(-4.76%)
Oct 28, 2002	9.950	10.01	9.867	9.922	39,137	+0.23(+2.40%)
Oct 25, 2002	9.655	9.724	9.546	9.689	16,063	+0.03(+0.28%)
Oct 24, 2002	9.655	9.765	9.635	9.662	10,660	+0.04(+0.43%)
Oct 23, 2002	9.607	9.621	9.422	9.621	12,705	-0.31(-3.10%)
Oct 22, 2002	10.03	10.03	9.929	9.929	63,671	-0.25(-2.49%)
Oct 21, 2002	9.956	10.23	9.929	10.18	140,048	+0.14(+1.43%)
Oct 18, 2002	9.806	10.04	9.806	10.04	16,063	+0.10(+0.96%)
Oct 17, 2002	10.10	10.10	9.895	9.943	3,942	+0.14(+1.47%)
Oct 16, 2002	9.744	9.813	9.730	9.799	13,289	-0.10(-0.97%)
Oct 15, 2002	9.799	9.895	9.662	9.895	39,867	+0.53(+5.63%)
Oct 14, 2002	9.347	9.395	9.237	9.368	67,030	-0.15(-1.58%)
Oct 11, 2002	9.333	9.518	9.203	9.518	23,365	+0.48(+5.30%)
Oct 10, 2002	8.525	9.039	8.525	9.039	66,446	+0.48(+5.60%)
Oct 09, 2002	8.642	8.717	8.450	8.560	12,120	-0.27(-3.10%)
Oct 08, 2002	8.868	8.868	8.731	8.833	15,625	+0.08(+0.94%)
Oct 07, 2002	8.792	8.792	8.751	8.751	28,476	-0.18(-1.99%)
Oct 04, 2002	8.929	8.936	8.806	8.929	48,483	-0.35(-3.76%)
Oct 03, 2002	9.361	9.368	9.279	9.279	438	-0.04(-0.44%)
Oct 02, 2002	9.326	9.573	9.313	9.320	63,671	-0.03(-0.37%)
Oct 01, 2002	9.176	9.374	8.977	9.354	84,262	+0.34(+3.80%)
Sep 30, 2002	9.073	9.073	8.909	9.011	8,324	-0.19(-2.08%)
Sep 27, 2002	9.374	9.491	9.176	9.203	108,796	-0.12(-1.25%)
Sep 26, 2002	9.326	9.525	9.258	9.320	50,382	+0.28(+3.11%)
Sep 25, 2002	8.964	9.107	8.758	9.039	95,215	+0.34(+3.94%)
Sep 24, 2002	8.566	8.888	8.566	8.697	26,140	-0.15(-1.70%)
Sep 23, 2002	9.039	9.073	8.833	8.847	7,739	-0.33(-3.58%)
Sep 20, 2002	9.313	9.470	9.176	9.176	53,303	-0.10(-1.11%)
Sep 19, 2002	9.443	9.477	9.279	9.279	24,241	-0.31(-3.21%)
Sep 18, 2002	9.559	9.587	9.518	9.587	65,862	-0.24(-2.44%)
Sep 17, 2002	9.963	9.963	9.683	9.826	36,947	+0.00(+0.00%)
Sep 16, 2002	9.929	9.943	9.826	9.826	1,898	-0.19(-1.91%)
Sep 13, 2002	10.14	10.14	9.895	10.02	22,197	-0.22(-2.14%)
Sep 12, 2002	10.27	10.27	10.24	10.24	3,212	-0.27(-2.61%)
Sep 11, 2002	10.61	10.61	10.51	10.51	34,172	+0.18(+1.72%)
Sep 10, 2002	10.37	10.39	10.30	10.33	4,965	+0.16(+1.62%)
Sep 09, 2002	10.17	10.17	10.17	10.17	438	-0.06(-0.60%)
Sep 06, 2002	10.13	10.24	10.13	10.23	16,502	+0.23(+2.26%)
Sep 05, 2002	10.02	10.13	9.861	10.00	4,381	-0.15(-1.48%)
Sep 04, 2002	10.07	10.15	9.998	10.15	54,471	+0.19(+1.92%)

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.