Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2002	9.230	10.09	8.960	9.930	325,300	+0.91(+10.09%)
Nov 26, 2002	9.180	9.320	9.000	9.020	51,900	-0.19(-2.06%)
Nov 25, 2002	9.050	9.340	8.900	9.210	52,100	+0.26(+2.91%)
Nov 22, 2002	8.260	9.010	8.160	8.950	62,000	+0.78(+9.55%)
Nov 21, 2002	8.160	8.349	8.150	8.170	72,500	-0.03(-0.37%)
Nov 20, 2002	8.030	8.270	7.950	8.200	123,400	+0.12(+1.49%)
Nov 19, 2002	8.510	8.770	8.010	8.080	150,100	-0.77(-8.70%)
Nov 18, 2002	8.120	8.930	8.100	8.850	125,900	+0.59(+7.16%)
Nov 15, 2002	8.100	8.360	7.900	8.259	73,100	+0.36(+4.54%)
Nov 14, 2002	7.750	8.120	7.730	7.900	96,900	+0.52(+7.03%)
Nov 13, 2002	7.940	8.090	7.300	7.381	81,400	-0.72(-8.88%)
Nov 12, 2002	7.840	8.100	7.650	8.100	55,700	+0.30(+3.85%)
Nov 11, 2002	7.750	7.920	7.570	7.800	23,300	-0.03(-0.37%)
Nov 08, 2002	7.750	8.069	7.620	7.829	46,500	-0.08(-1.02%)
Nov 07, 2002	8.220	8.370	7.550	7.910	97,200	-0.29(-3.54%)
Nov 06, 2002	7.940	8.410	7.780	8.200	110,400	+0.36(+4.59%)
Nov 05, 2002	7.740	7.930	7.510	7.840	148,800	+0.19(+2.48%)
Nov 04, 2002	6.910	7.780	6.910	7.650	110,200	+0.56(+7.90%)
Nov 01, 2002	6.830	7.090	6.630	7.090	49,400	+0.19(+2.75%)
Oct 31, 2002	7.010	7.130	6.700	6.900	94,300	-0.10(-1.43%)
Oct 30, 2002	6.970	7.120	6.970	7.000	50,900	-0.15(-2.10%)
Oct 29, 2002	7.500	7.510	6.940	7.150	81,500	-0.27(-3.64%)
Oct 28, 2002	7.370	7.800	7.370	7.420	85,000	-0.08(-1.07%)
Oct 25, 2002	7.330	7.550	7.330	7.500	75,009	+0.17(+2.32%)
Oct 24, 2002	7.420	7.600	7.330	7.330	175,799	-0.11(-1.48%)
Oct 23, 2002	7.340	7.550	7.250	7.440	132,800	-0.06(-0.80%)
Oct 22, 2002	7.700	7.700	7.300	7.500	321,800	+0.15(+2.04%)
Oct 21, 2002	7.559	7.700	7.341	7.350	180,800	-0.10(-1.34%)
Oct 18, 2002	7.540	7.650	7.260	7.450	114,220	-0.20(-2.61%)
Oct 17, 2002	7.200	7.730	7.200	7.650	115,600	+0.54(+7.59%)
Oct 16, 2002	7.000	7.050	6.890	7.110	70,800	+0.20(+2.89%)
Oct 15, 2002	6.530	7.130	6.509	6.910	199,700	+0.56(+8.82%)
Oct 14, 2002	6.360	6.500	6.190	6.350	76,700	+0.01(+0.16%)
Oct 11, 2002	5.950	6.570	5.920	6.340	111,892	+0.18(+2.96%)
Oct 10, 2002	6.220	6.230	5.830	6.158	122,290	-0.13(-2.10%)
Oct 09, 2002	6.350	6.350	5.910	6.290	116,500	-0.01(-0.16%)
Oct 08, 2002	6.052	6.110	5.940	6.300	122,100	+0.25(+4.13%)
Oct 07, 2002	6.030	6.300	5.750	6.050	157,500	+0.01(+0.17%)
Oct 04, 2002	6.160	6.170	5.800	6.040	344,232	-0.16(-2.58%)
Oct 03, 2002	6.810	6.940	6.170	6.200	66,500	-0.70(-10.14%)
Oct 02, 2002	6.620	7.190	6.550	6.900	127,900	+0.15(+2.22%)
Oct 01, 2002	6.790	7.050	5.900	6.750	170,479	-0.21(-3.02%)
Sep 30, 2002	7.250	7.250	6.690	6.960	57,694	-0.15(-2.11%)
Sep 27, 2002	6.951	7.340	6.950	7.110	26,200	+0.11(+1.57%)
Sep 26, 2002	7.099	7.190	6.942	7.000	58,200	-0.10(-1.41%)
Sep 25, 2002	6.989	7.100	6.520	7.100	43,500	+0.20(+2.90%)
Sep 24, 2002	6.409	6.921	6.230	6.900	25,500	+0.48(+7.48%)
Sep 23, 2002	6.950	6.950	6.410	6.420	72,000	-0.30(-4.46%)
Sep 20, 2002	7.220	7.250	6.720	6.720	164,900	-0.23(-3.31%)
Sep 19, 2002	7.860	7.951	6.770	6.950	640,400	-0.94(-11.91%)
Sep 18, 2002	8.290	8.330	7.860	7.890	38,900	-0.53(-6.29%)
Sep 17, 2002	8.690	8.790	8.230	8.420	23,200	-0.15(-1.75%)
Sep 16, 2002	8.640	8.819	8.570	8.570	21,700	+0.01(+0.12%)
Sep 13, 2002	8.010	8.630	8.010	8.560	43,700	+0.47(+5.81%)
Sep 12, 2002	8.110	8.160	8.000	8.090	30,700	-0.07(-0.86%)
Sep 11, 2002	8.100	8.420	8.000	8.160	50,000	+0.16(+2.00%)
Sep 10, 2002	7.890	8.100	7.890	8.000	49,600	+0.13(+1.65%)
Sep 09, 2002	8.330	8.330	7.680	7.870	50,790	-0.47(-5.64%)
Sep 06, 2002	8.229	8.729	8.150	8.340	60,250	+0.11(+1.34%)
Sep 05, 2002	8.810	8.900	8.200	8.230	57,417	-0.62(-7.01%)
Sep 04, 2002	8.680	9.090	8.640	8.850	80,416	+0.12(+1.37%)

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.