Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	3.602	3.631	3.575	3.575	449,503	-0.03(-0.74%)
Nov 27, 2002	3.474	3.602	3.474	3.602	565,047	+0.14(+4.19%)
Nov 26, 2002	3.508	3.548	3.434	3.457	418,939	-0.05(-1.53%)
Nov 25, 2002	3.474	3.542	3.441	3.511	899,006	+0.04(+1.04%)
Nov 22, 2002	3.515	3.520	3.448	3.474	593,374	-0.04(-1.14%)
Nov 21, 2002	3.394	3.588	3.381	3.515	890,061	+0.13(+3.84%)
Nov 20, 2002	3.358	3.394	3.339	3.385	864,715	+0.03(+0.80%)
Nov 19, 2002	3.313	3.407	3.313	3.358	869,188	+0.04(+1.34%)
Nov 18, 2002	3.374	3.386	3.220	3.313	891,551	-0.05(-1.59%)
Nov 15, 2002	3.354	3.461	3.352	3.367	2,048,482	+0.03(+1.01%)
Nov 14, 2002	3.063	3.374	3.063	3.334	2,520,348	+0.31(+10.30%)
Nov 13, 2002	2.900	3.052	2.864	3.022	2,088,736	+0.14(+4.69%)
Nov 12, 2002	2.845	2.887	2.832	2.887	2,096,190	+0.04(+1.46%)
Nov 11, 2002	2.844	2.855	2.804	2.845	1,505,052	+0.04(+1.48%)
Nov 08, 2002	2.824	2.857	2.758	2.804	1,540,834	-0.00(-0.14%)
Nov 07, 2002	2.904	2.911	2.784	2.808	1,776,394	-0.11(-3.77%)
Nov 06, 2002	2.932	2.947	2.888	2.918	1,609,415	-0.03(-0.96%)
Nov 05, 2002	2.997	2.997	2.939	2.946	1,535,616	-0.05(-1.70%)
Nov 04, 2002	2.986	3.032	2.978	2.997	1,998,537	+0.01(+0.36%)
Nov 01, 2002	2.957	3.032	2.945	2.986	1,173,330	+0.04(+1.37%)
Oct 31, 2002	2.951	3.072	2.912	2.946	1,964,246	-0.00(-0.14%)
Oct 30, 2002	3.240	3.240	2.864	2.950	17,070,684	-0.29(-8.94%)
Oct 29, 2002	3.381	3.383	3.159	3.240	1,357,454	-0.14(-4.28%)
Oct 28, 2002	3.425	3.438	3.334	3.385	805,825	-0.04(-1.06%)
Oct 25, 2002	3.488	3.488	3.410	3.421	459,939	-0.07(-1.92%)
Oct 24, 2002	3.495	3.542	3.469	3.488	877,388	+0.01(+0.19%)
Oct 23, 2002	3.488	3.521	3.454	3.481	521,811	+0.00(+0.04%)
Oct 22, 2002	3.555	3.622	3.474	3.480	1,938,156	-0.09(-2.48%)
Oct 21, 2002	3.528	3.641	3.474	3.568	863,225	+0.02(+0.57%)
Oct 18, 2002	3.501	3.615	3.497	3.548	625,428	+0.05(+1.34%)
Oct 17, 2002	3.419	3.508	3.407	3.501	757,371	+0.12(+3.41%)
Oct 16, 2002	3.515	3.515	3.381	3.386	1,330,618	-0.15(-4.25%)
Oct 15, 2002	3.743	3.756	3.501	3.536	1,561,706	-0.17(-4.67%)
Oct 14, 2002	3.790	3.931	3.676	3.709	1,957,537	+0.04(+1.10%)
Oct 11, 2002	3.521	3.689	3.521	3.669	815,516	+0.18(+5.19%)
Oct 10, 2002	3.487	3.516	3.406	3.488	483,793	+0.00(+0.04%)
Oct 09, 2002	3.536	3.568	3.487	3.487	511,375	-0.05(-1.52%)
Oct 08, 2002	3.548	3.595	3.430	3.540	626,173	-0.00(-0.04%)
Oct 07, 2002	3.686	3.696	3.525	3.542	439,066	-0.15(-4.17%)
Oct 04, 2002	3.841	3.863	3.658	3.696	786,444	-0.14(-3.67%)
Oct 03, 2002	3.902	3.944	3.817	3.837	777,498	-0.06(-1.52%)
Oct 02, 2002	3.957	3.973	3.896	3.896	601,573	-0.06(-1.56%)
Oct 01, 2002	3.846	3.957	3.796	3.957	775,262	+0.14(+3.80%)
Sep 30, 2002	3.698	3.823	3.689	3.812	1,221,038	+0.05(+1.25%)
Sep 27, 2002	3.815	3.877	3.716	3.766	846,825	-0.05(-1.30%)
Sep 26, 2002	3.362	3.908	3.362	3.815	2,670,183	+0.45(+13.53%)
Sep 25, 2002	3.381	3.414	3.340	3.360	960,878	-0.03(-0.79%)
Sep 24, 2002	3.474	3.508	3.351	3.387	1,593,760	-0.12(-3.33%)
Sep 23, 2002	3.642	3.652	3.488	3.504	628,409	-0.15(-4.15%)
Sep 20, 2002	3.654	3.702	3.615	3.656	17,070,684	+0.00(+0.07%)
Sep 19, 2002	3.776	3.857	3.649	3.653	833,407	-0.13(-3.47%)
Sep 18, 2002	3.877	3.878	3.783	3.784	496,466	-0.10(-2.56%)
Sep 17, 2002	3.992	4.018	3.884	3.884	364,522	-0.09(-2.23%)
Sep 16, 2002	3.959	4.011	3.957	3.972	136,416	+0.01(+0.37%)
Sep 13, 2002	3.957	4.020	3.931	3.957	434,594	+0.00(+0.00%)
Sep 12, 2002	4.002	4.002	3.927	3.957	379,431	-0.04(-1.07%)
Sep 11, 2002	3.991	4.004	3.957	4.000	22,959,698	+0.03(+0.74%)
Sep 10, 2002	4.000	4.024	3.921	3.971	322,777	-0.03(-0.74%)
Sep 09, 2002	3.850	4.018	3.837	4.000	546,411	+0.11(+2.83%)
Sep 06, 2002	3.890	3.917	3.850	3.890	448,757	+0.03(+0.69%)
Sep 05, 2002	3.990	3.990	3.863	3.863	689,536	-0.16(-3.97%)
Sep 04, 2002	3.924	4.024	3.920	4.023	445,030	+0.10(+2.56%)

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.