Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	11.81	12.00	11.67	11.83	251,000	+0.03(+0.21%)
Oct 30, 2002	11.50	11.81	11.48	11.81	325,087	+0.18(+1.52%)
Oct 29, 2002	11.57	11.71	11.35	11.63	234,770	-0.07(-0.56%)
Oct 28, 2002	11.76	11.81	11.59	11.70	337,500	+0.07(+0.63%)
Oct 25, 2002	11.50	11.90	11.32	11.62	578,359	+0.03(+0.30%)
Oct 24, 2002	11.65	11.80	11.48	11.59	414,300	-0.10(-0.85%)
Oct 23, 2002	11.28	11.94	11.15	11.69	505,100	+0.26(+2.29%)
Oct 22, 2002	11.22	11.47	11.19	11.43	465,100	-0.05(-0.44%)
Oct 21, 2002	10.29	11.59	10.29	11.47	891,400	+1.04(+10.02%)
Oct 18, 2002	10.34	10.60	10.22	10.43	440,000	+0.09(+0.84%)
Oct 17, 2002	9.848	10.58	9.825	10.34	1,452,760	+1.78(+20.79%)
Oct 16, 2002	9.088	9.088	8.460	8.562	263,948	-0.56(-6.16%)
Oct 15, 2002	8.678	9.345	8.678	9.125	379,253	+0.49(+5.64%)
Oct 14, 2002	8.190	8.688	8.127	8.637	366,500	+0.50(+6.21%)
Oct 11, 2002	7.750	8.160	7.633	8.133	358,200	+0.57(+7.47%)
Oct 10, 2002	7.320	7.805	7.120	7.567	332,600	+0.17(+2.36%)
Oct 09, 2002	7.522	7.712	7.312	7.393	307,679	-0.28(-3.68%)
Oct 08, 2002	7.312	7.765	7.208	7.675	781,200	+0.62(+8.79%)
Oct 07, 2002	8.127	8.162	6.843	7.055	1,117,000	-1.13(-13.78%)
Oct 04, 2002	8.390	8.447	8.113	8.182	494,590	-0.17(-2.01%)
Oct 03, 2002	8.262	8.648	8.062	8.350	319,000	-0.03(-0.36%)
Oct 02, 2002	8.750	8.750	8.330	8.380	482,092	-0.26(-2.98%)
Oct 01, 2002	8.998	9.000	8.280	8.637	546,900	-0.09(-0.99%)
Sep 30, 2002	9.415	9.415	8.695	8.724	1,220,729	-0.69(-7.31%)
Sep 27, 2002	9.875	9.875	9.125	9.412	396,500	-0.58(-5.83%)
Sep 26, 2002	10.15	10.16	9.787	9.995	438,100	-0.13(-1.31%)
Sep 25, 2002	9.795	10.15	9.790	10.13	446,700	+0.34(+3.47%)
Sep 24, 2002	9.500	9.825	9.453	9.787	188,830	+0.25(+2.65%)
Sep 23, 2002	9.592	9.605	9.482	9.535	323,109	-0.08(-0.81%)
Sep 20, 2002	9.502	9.750	9.352	9.613	172,350	+0.32(+3.39%)
Sep 19, 2002	9.297	9.425	9.225	9.297	177,249	-0.05(-0.53%)
Sep 18, 2002	9.502	9.502	9.188	9.348	129,550	-0.18(-1.86%)
Sep 17, 2002	9.750	9.838	9.500	9.525	340,100	-0.23(-2.37%)
Sep 16, 2002	9.352	9.900	9.125	9.756	369,410	+0.35(+3.70%)
Sep 13, 2002	9.178	9.425	9.092	9.408	323,800	+0.23(+2.53%)
Sep 12, 2002	9.540	9.625	9.107	9.175	418,800	-0.45(-4.70%)
Sep 11, 2002	9.575	9.873	9.575	9.627	52,900	-0.07(-0.72%)
Sep 10, 2002	9.518	9.740	9.512	9.697	151,900	+0.09(+0.91%)
Sep 09, 2002	9.537	9.695	9.226	9.610	184,881	+0.07(+0.79%)
Sep 06, 2002	8.900	9.575	8.900	9.535	241,824	+0.51(+5.65%)
Sep 05, 2002	9.170	9.215	9.025	9.025	144,100	-0.32(-3.39%)
Sep 04, 2002	9.053	9.372	8.918	9.342	389,983	+0.29(+3.18%)
Sep 03, 2002	9.420	9.537	8.963	9.055	421,950	-0.43(-4.56%)
Aug 30, 2002	9.750	9.800	9.463	9.488	439,763	-0.30(-3.04%)
Aug 29, 2002	10.15	10.20	9.697	9.785	398,163	-0.38(-3.74%)
Aug 28, 2002	10.27	10.37	10.14	10.16	290,810	-0.12(-1.17%)
Aug 27, 2002	10.50	10.52	10.10	10.29	294,250	-0.13(-1.22%)
Aug 26, 2002	10.06	10.51	9.900	10.41	454,000	+0.31(+3.04%)
Aug 23, 2002	10.01	10.12	9.955	10.11	182,285	+0.00(+0.00%)
Aug 22, 2002	9.855	10.17	9.815	10.11	285,621	+0.20(+1.99%)
Aug 21, 2002	9.605	10.00	9.545	9.908	242,072	+0.33(+3.42%)
Aug 20, 2002	9.678	9.750	9.443	9.580	15,410,000	-0.16(-1.62%)
Aug 16, 2002	9.560	9.812	9.500	9.738	210,333	+0.22(+2.34%)
Aug 15, 2002	9.617	9.707	9.400	9.515	210,618	-0.05(-0.50%)
Aug 14, 2002	9.925	9.925	9.190	9.562	417,600	-0.31(-3.16%)
Aug 13, 2002	9.700	10.07	9.691	9.875	228,550	-0.12(-1.20%)
Aug 12, 2002	10.04	10.13	9.615	9.995	201,384	-0.20(-1.96%)
Aug 07, 2002	10.12	10.27	9.770	10.20	257,900	+0.12(+1.24%)
Aug 06, 2002	9.838	10.36	9.525	10.07	350,900	+0.32(+3.26%)
Aug 05, 2002	9.703	9.973	9.160	9.752	371,100	+0.01(+0.15%)
Aug 02, 2002	10.05	10.19	9.512	9.738	293,076	-0.30(-3.04%)

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.