Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	4.108	4.172	4.102	4.157	839,723	+0.07(+1.71%)
Nov 27, 2002	4.032	4.108	4.030	4.087	1,439,897	+0.06(+1.43%)
Nov 26, 2002	4.123	4.123	4.030	4.030	1,839,147	-0.11(-2.56%)
Nov 25, 2002	4.126	4.150	4.067	4.135	1,874,203	+0.03(+0.78%)
Nov 22, 2002	4.108	4.154	4.031	4.104	1,559,997	+0.01(+0.13%)
Nov 21, 2002	4.053	4.128	4.053	4.098	1,382,444	+0.05(+1.32%)
Nov 20, 2002	3.995	4.063	3.933	4.045	1,922,568	+0.03(+0.84%)
Nov 19, 2002	3.976	4.043	3.926	4.011	1,967,686	+0.06(+1.43%)
Nov 18, 2002	4.067	4.068	3.953	3.955	2,343,890	-0.12(-2.90%)
Nov 15, 2002	3.974	4.084	3.974	4.073	1,852,456	+0.07(+1.82%)
Nov 14, 2002	3.974	4.036	3.959	4.000	2,203,666	+0.11(+2.77%)
Nov 13, 2002	3.979	4.031	3.851	3.892	3,595,199	-0.08(-2.12%)
Nov 12, 2002	4.133	4.177	3.962	3.976	4,032,427	-0.16(-3.75%)
Nov 11, 2002	4.185	4.226	4.127	4.131	1,435,028	-0.07(-1.76%)
Nov 08, 2002	4.226	4.313	4.140	4.205	2,366,612	-0.02(-0.46%)
Nov 07, 2002	4.467	4.468	4.190	4.225	2,963,540	-0.29(-6.50%)
Nov 06, 2002	4.477	4.529	4.438	4.518	1,737,549	+0.06(+1.43%)
Nov 05, 2002	4.455	4.485	4.426	4.455	1,400,621	+0.01(+0.19%)
Nov 04, 2002	4.513	4.567	4.441	4.447	1,403,867	-0.04(-0.80%)
Nov 01, 2002	4.354	4.497	4.334	4.483	1,091,933	+0.05(+1.18%)
Oct 31, 2002	4.421	4.476	4.396	4.430	906,914	+0.01(+0.21%)
Oct 30, 2002	4.366	4.443	4.334	4.421	1,364,591	+0.01(+0.30%)
Oct 29, 2002	4.385	4.418	4.303	4.408	1,335,378	-0.02(-0.46%)
Oct 28, 2002	4.552	4.590	4.416	4.428	227,215	-0.09(-1.98%)
Oct 25, 2002	4.401	4.537	4.355	4.517	1,089,336	+0.09(+2.04%)
Oct 24, 2002	4.513	4.590	4.420	4.427	1,420,097	-0.10(-2.22%)
Oct 23, 2002	4.524	4.560	4.436	4.528	1,416,202	-0.05(-1.03%)
Oct 22, 2002	4.580	4.625	4.554	4.575	823,818	-0.07(-1.50%)
Oct 21, 2002	4.573	4.685	4.490	4.645	1,423,018	+0.07(+1.59%)
Oct 18, 2002	4.662	4.683	4.549	4.572	2,124,790	-0.07(-1.57%)
Oct 17, 2002	4.647	4.701	4.622	4.645	1,350,309	+0.10(+2.19%)
Oct 16, 2002	4.620	4.693	4.514	4.545	1,054,604	-0.07(-1.62%)
Oct 15, 2002	4.434	4.620	4.396	4.620	1,414,579	+0.29(+6.66%)
Oct 14, 2002	4.395	4.416	4.318	4.332	1,473,655	-0.07(-1.68%)
Oct 11, 2002	4.251	4.439	4.251	4.406	389,512	+0.20(+4.71%)
Oct 10, 2002	3.923	4.216	3.923	4.207	3,107,659	+0.28(+7.20%)
Oct 09, 2002	4.056	4.057	3.901	3.925	2,279,946	-0.15(-3.73%)
Oct 08, 2002	4.036	4.149	3.996	4.077	3,363,764	+0.02(+0.51%)
Oct 07, 2002	4.072	4.147	4.036	4.056	2,714,901	-0.02(-0.38%)
Oct 04, 2002	4.364	4.400	4.056	4.072	4,151,553	-0.24(-5.57%)
Oct 03, 2002	4.362	4.436	4.293	4.312	2,362,068	-0.10(-2.26%)
Oct 02, 2002	4.563	4.579	4.395	4.412	2,214,378	-0.19(-4.06%)
Oct 01, 2002	4.426	4.616	4.386	4.599	2,055,976	+0.19(+4.41%)
Sep 30, 2002	4.313	4.465	4.185	4.404	3,147,909	+2.03(+85.67%)
Sep 25, 2002	2.338	2.400	2.301	2.372	21,677,014	+0.03(+1.32%)
Sep 24, 2002	2.372	2.381	2.289	2.341	24,490,916	-0.09(-3.80%)
Sep 23, 2002	2.378	2.446	2.280	2.434	21,619,236	+0.02(+1.02%)
Sep 20, 2002	2.486	2.486	2.363	2.409	16,507,535	-0.06(-2.61%)
Sep 19, 2002	2.535	2.539	2.437	2.474	8,032,395	-0.08(-3.25%)
Sep 18, 2002	2.542	2.579	2.483	2.557	10,756,385	+0.02(+0.73%)
Sep 17, 2002	2.591	2.628	2.535	2.539	15,515,902	+0.00(+0.12%)
Sep 16, 2002	2.557	2.619	2.520	2.535	12,285,546	-0.02(-0.84%)
Sep 13, 2002	2.495	2.600	2.483	2.557	11,192,314	+0.02(+0.73%)
Sep 12, 2002	2.619	2.634	2.520	2.539	14,323,020	-0.13(-4.85%)
Sep 11, 2002	2.680	2.742	2.665	2.668	14,664,168	+0.05(+1.88%)
Sep 10, 2002	2.520	2.634	2.502	2.619	22,439,484	+0.10(+3.91%)
Sep 09, 2002	2.511	2.545	2.437	2.520	18,324,286	-0.04(-1.45%)
Sep 06, 2002	2.425	2.557	2.412	2.557	31,018,170	+0.18(+7.79%)
Sep 05, 2002	2.434	2.434	2.320	2.372	35,690,372	-0.09(-3.51%)
Sep 04, 2002	2.465	2.502	2.391	2.458	111,335,624	-0.01(-0.25%)

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.