Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	7.000	7.120	6.960	7.010	170,400	+0.00(+0.00%)
Nov 27, 2002	7.030	7.101	6.920	7.010	707,300	-0.00(-0.06%)
Nov 26, 2002	6.850	7.200	6.810	7.014	687,700	+0.04(+0.63%)
Nov 25, 2002	6.980	7.080	6.600	6.970	722,700	-0.03(-0.43%)
Nov 22, 2002	6.800	7.050	6.680	7.000	978,100	+0.09(+1.30%)
Nov 21, 2002	6.500	7.180	6.350	6.910	1,460,900	+0.57(+8.99%)
Nov 20, 2002	6.690	6.820	6.190	6.340	990,700	-0.29(-4.37%)
Nov 19, 2002	6.600	6.840	6.250	6.630	2,166,400	-0.06(-0.90%)
Nov 18, 2002	7.050	7.350	6.630	6.690	872,700	-0.32(-4.56%)
Nov 15, 2002	6.630	7.160	6.350	7.010	1,420,800	+0.29(+4.39%)
Nov 14, 2002	7.120	7.290	6.300	6.715	2,209,400	-0.23(-3.24%)
Nov 13, 2002	6.370	7.000	6.340	6.940	1,973,100	+0.64(+10.16%)
Nov 12, 2002	6.340	6.620	6.170	6.300	1,133,500	+0.05(+0.80%)
Nov 11, 2002	6.220	6.320	6.000	6.250	847,100	-0.07(-1.11%)
Nov 08, 2002	6.600	6.610	5.840	6.320	1,014,800	-0.18(-2.77%)
Nov 07, 2002	6.010	6.560	5.980	6.500	1,899,100	+0.45(+7.44%)
Nov 06, 2002	5.190	6.270	5.160	6.050	2,617,100	+0.87(+16.80%)
Nov 05, 2002	5.270	5.390	5.000	5.180	777,300	-0.01(-0.19%)
Nov 04, 2002	5.520	5.690	5.000	5.190	1,039,900	-0.33(-5.98%)
Nov 01, 2002	5.380	5.550	5.250	5.520	731,100	+0.24(+4.55%)
Oct 31, 2002	5.550	5.600	5.210	5.280	749,400	-0.22(-4.00%)
Oct 30, 2002	5.100	5.700	5.000	5.500	1,611,900	+0.50(+10.00%)
Oct 29, 2002	4.760	5.050	4.650	5.000	634,900	+0.16(+3.31%)
Oct 28, 2002	4.480	4.840	4.470	4.840	745,600	+0.36(+8.04%)
Oct 25, 2002	4.190	4.480	4.150	4.480	743,664	+0.37(+9.00%)
Oct 24, 2002	4.590	4.640	4.090	4.110	357,276	-0.41(-9.07%)
Oct 23, 2002	4.530	4.820	4.360	4.520	725,875	-0.05(-1.09%)
Oct 22, 2002	4.400	4.619	4.200	4.570	687,700	+0.12(+2.70%)
Oct 21, 2002	4.080	4.500	3.930	4.450	642,095	+0.37(+9.07%)
Oct 18, 2002	4.000	4.100	3.960	4.080	205,100	+0.08(+2.00%)
Oct 17, 2002	3.650	4.000	3.620	4.000	155,000	+0.40(+11.11%)
Oct 16, 2002	3.770	3.850	3.440	3.600	122,174	-0.15(-4.00%)
Oct 15, 2002	3.690	3.840	3.660	3.750	111,700	+0.09(+2.46%)
Oct 14, 2002	3.720	3.720	3.530	3.660	162,650	-0.04(-1.08%)
Oct 11, 2002	3.500	3.740	3.500	3.700	85,249	+0.15(+4.23%)
Oct 10, 2002	3.180	3.560	3.150	3.550	191,400	+0.33(+10.25%)
Oct 09, 2002	3.530	3.530	3.150	3.220	252,500	-0.30(-8.52%)
Oct 08, 2002	3.600	3.650	3.450	3.520	190,900	-0.03(-0.85%)
Oct 07, 2002	3.750	3.900	3.500	3.550	139,000	-0.22(-5.84%)
Oct 04, 2002	3.800	3.890	3.680	3.770	144,642	-0.13(-3.33%)
Oct 03, 2002	3.820	3.950	3.750	3.900	150,600	+0.10(+2.63%)
Oct 02, 2002	3.800	4.100	3.730	3.800	293,560	-0.20(-5.00%)
Oct 01, 2002	3.840	4.000	3.540	4.000	148,850	+0.05(+1.27%)
Sep 30, 2002	3.680	3.950	3.600	3.950	133,400	+0.19(+5.05%)
Sep 27, 2002	3.790	3.900	3.680	3.760	105,300	-0.10(-2.59%)
Sep 26, 2002	3.810	3.940	3.700	3.860	261,500	+0.06(+1.58%)
Sep 25, 2002	3.760	3.800	3.600	3.800	267,400	+0.10(+2.70%)
Sep 24, 2002	3.750	3.820	3.580	3.700	170,800	-0.08(-2.12%)
Sep 23, 2002	3.670	3.880	3.650	3.780	265,300	+0.11(+3.00%)
Sep 20, 2002	3.950	3.950	3.609	3.670	368,300	-0.08(-2.13%)
Sep 19, 2002	3.950	3.980	3.750	3.750	183,600	-0.21(-5.30%)
Sep 18, 2002	3.970	4.120	3.860	3.960	171,250	-0.07(-1.74%)
Sep 17, 2002	4.100	4.140	4.000	4.030	204,002	-0.07(-1.71%)
Sep 16, 2002	4.030	4.230	3.980	4.100	216,350	+0.00(+0.00%)
Sep 13, 2002	4.000	4.120	3.950	4.100	118,800	+0.01(+0.24%)
Sep 12, 2002	4.050	4.100	3.980	4.090	60,100	+0.00(+0.00%)
Sep 11, 2002	4.010	4.120	4.010	4.090	99,800	+0.02(+0.49%)
Sep 10, 2002	4.050	4.080	3.980	4.070	123,333	+0.01(+0.25%)
Sep 09, 2002	3.870	4.120	3.870	4.060	168,500	+0.10(+2.53%)
Sep 06, 2002	3.810	3.980	3.760	3.960	330,000	+0.21(+5.60%)
Sep 05, 2002	3.770	3.950	3.700	3.750	161,500	-0.03(-0.79%)
Sep 04, 2002	3.560	3.870	3.500	3.780	381,200	+0.06(+1.61%)

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.