Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	13.59	13.65	13.00	13.03	4,635,900	-0.29(-2.15%)
Nov 27, 2002	12.80	13.48	12.77	13.32	14,141,500	+0.97(+7.83%)
Nov 26, 2002	13.21	13.28	12.20	12.35	11,512,700	-0.98(-7.35%)
Nov 25, 2002	13.84	14.00	13.10	13.33	16,650,200	-0.43(-3.10%)
Nov 22, 2002	12.93	14.17	12.89	13.76	22,406,000	+0.46(+3.46%)
Nov 21, 2002	12.31	13.53	12.29	13.30	28,249,200	+1.53(+13.03%)
Nov 20, 2002	10.40	11.79	10.37	11.77	18,868,700	+1.33(+12.71%)
Nov 19, 2002	10.54	11.05	10.13	10.44	11,978,400	-0.34(-3.15%)
Nov 18, 2002	10.72	11.18	10.25	10.78	16,893,600	+0.48(+4.66%)
Nov 15, 2002	9.460	10.38	9.433	10.30	17,022,700	+0.57(+5.89%)
Nov 14, 2002	8.833	9.743	8.700	9.727	16,414,100	+1.27(+15.06%)
Nov 13, 2002	7.880	8.793	7.700	8.453	15,452,700	+0.51(+6.47%)
Nov 12, 2002	7.607	8.313	7.513	7.940	10,376,200	+0.39(+5.21%)
Nov 11, 2002	7.960	7.960	7.500	7.547	5,813,200	-0.48(-5.98%)
Nov 08, 2002	8.307	8.567	7.933	8.027	7,339,400	-0.28(-3.37%)
Nov 07, 2002	8.533	8.660	8.300	8.307	11,172,500	-0.51(-5.82%)
Nov 06, 2002	9.413	9.480	8.473	8.820	15,698,900	-0.35(-3.78%)
Nov 05, 2002	9.360	9.500	8.747	9.167	9,029,800	-0.31(-3.31%)
Nov 04, 2002	9.387	9.827	9.147	9.480	15,605,800	+0.81(+9.30%)
Nov 01, 2002	7.940	8.867	7.800	8.673	12,392,400	+0.69(+8.60%)
Oct 31, 2002	8.380	8.447	7.987	7.987	9,471,600	-0.22(-2.68%)
Oct 30, 2002	7.973	8.393	7.627	8.207	9,122,800	+0.39(+4.94%)
Oct 29, 2002	8.140	8.300	7.393	7.820	8,539,400	-0.33(-4.09%)
Oct 28, 2002	8.400	8.667	8.067	8.153	8,912,200	-0.01(-0.08%)
Oct 25, 2002	7.907	8.233	7.867	8.160	5,790,200	+0.25(+3.20%)
Oct 24, 2002	7.940	8.460	7.773	7.907	10,168,968	+0.07(+0.84%)
Oct 23, 2002	7.580	7.867	7.440	7.841	7,578,500	+0.17(+2.18%)
Oct 22, 2002	7.067	7.807	7.007	7.673	10,356,300	+0.29(+3.97%)
Oct 21, 2002	6.973	7.473	6.970	7.380	8,098,193	+0.29(+4.14%)
Oct 18, 2002	7.167	7.233	6.553	7.087	23,678,200	-1.21(-14.62%)
Oct 17, 2002	8.607	8.780	7.980	8.300	12,479,500	+0.63(+8.26%)
Oct 16, 2002	8.013	8.253	7.547	7.667	12,218,200	-1.40(-15.44%)
Oct 15, 2002	8.700	9.093	8.407	9.067	12,263,100	+1.29(+16.64%)
Oct 14, 2002	7.433	7.780	7.267	7.773	6,013,800	+0.13(+1.66%)
Oct 11, 2002	7.600	7.833	7.467	7.647	8,871,388	+0.31(+4.18%)
Oct 10, 2002	6.920	7.487	6.867	7.340	12,105,100	+0.53(+7.84%)
Oct 09, 2002	6.487	7.067	6.347	6.807	12,889,700	+0.27(+4.18%)
Oct 08, 2002	6.653	6.833	6.440	6.533	11,103,200	+0.07(+1.03%)
Oct 07, 2002	6.541	6.740	6.380	6.467	10,027,300	-0.27(-4.05%)
Oct 04, 2002	6.813	7.027	6.597	6.739	10,787,200	-0.05(-0.70%)
Oct 03, 2002	7.233	7.420	6.733	6.787	14,047,621	-0.89(-11.56%)
Oct 02, 2002	7.440	8.187	7.407	7.673	13,494,300	+0.19(+2.58%)
Oct 01, 2002	7.193	7.540	7.160	7.480	10,635,600	+0.36(+5.06%)
Sep 30, 2002	7.133	7.253	6.933	7.120	9,226,207	-0.18(-2.47%)
Sep 27, 2002	7.667	7.860	7.253	7.300	15,546,700	-0.61(-7.67%)
Sep 26, 2002	9.293	9.293	7.600	7.907	22,492,680	-1.36(-14.68%)
Sep 25, 2002	8.700	9.453	8.613	9.267	10,092,990	+0.75(+8.85%)
Sep 24, 2002	8.533	8.993	8.467	8.513	10,374,200	-0.29(-3.33%)
Sep 23, 2002	8.940	9.147	8.560	8.807	6,948,400	-0.34(-3.70%)
Sep 20, 2002	9.533	9.553	8.953	9.145	10,683,500	-0.19(-2.01%)
Sep 19, 2002	9.160	9.760	9.160	9.333	9,718,000	-0.14(-1.48%)
Sep 18, 2002	8.940	9.720	8.933	9.473	11,556,200	+0.41(+4.56%)
Sep 17, 2002	9.993	10.01	9.000	9.060	9,589,000	-0.54(-5.62%)
Sep 16, 2002	10.05	10.29	9.567	9.600	8,111,466	-0.57(-5.57%)
Sep 13, 2002	10.01	10.27	9.787	10.17	8,752,300	+0.11(+1.13%)
Sep 12, 2002	10.55	10.56	10.05	10.05	5,473,300	-0.65(-6.10%)
Sep 11, 2002	10.87	11.15	10.67	10.71	6,135,400	+0.02(+0.19%)
Sep 10, 2002	10.76	11.09	10.55	10.69	6,942,100	+0.15(+1.46%)
Sep 09, 2002	10.35	10.67	10.07	10.53	5,942,600	-0.11(-1.07%)
Sep 06, 2002	10.67	10.92	10.52	10.65	8,098,900	+0.51(+5.00%)
Sep 05, 2002	10.23	10.40	10.08	10.14	6,568,300	-0.39(-3.73%)
Sep 04, 2002	10.73	10.77	10.05	10.53	10,315,400	-0.05(-0.44%)

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.