Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	7.829	7.858	7.507	7.543	1,651,549	-0.22(-2.83%)
Oct 30, 2002	7.660	7.873	7.323	7.763	2,894,819	+0.11(+1.44%)
Oct 29, 2002	8.239	8.349	7.360	7.653	1,450,140	-0.59(-7.11%)
Oct 28, 2002	8.195	8.715	8.188	8.239	2,469,472	+0.12(+1.44%)
Oct 25, 2002	7.653	8.122	7.616	8.122	1,548,865	+0.48(+6.33%)
Oct 24, 2002	7.638	8.063	7.587	7.638	2,003,843	+0.06(+0.77%)
Oct 23, 2002	7.228	7.682	7.228	7.580	1,799,840	+0.22(+2.99%)
Oct 22, 2002	7.023	7.580	6.628	7.360	2,311,076	-0.10(-1.37%)
Oct 21, 2002	6.928	7.463	6.730	7.463	1,591,604	+0.45(+6.48%)
Oct 18, 2002	6.774	7.067	6.642	7.009	1,280,001	+0.23(+3.46%)
Oct 17, 2002	6.957	6.957	6.518	6.774	2,179,854	+0.66(+10.78%)
Oct 16, 2002	6.188	6.518	5.976	6.115	1,295,022	-0.60(-8.94%)
Oct 15, 2002	6.386	6.723	6.386	6.716	2,624,864	+0.66(+10.88%)
Oct 14, 2002	6.042	6.152	5.910	6.056	1,053,741	+0.00(+0.00%)
Oct 11, 2002	5.859	6.262	5.764	6.056	2,098,198	+0.51(+9.10%)
Oct 10, 2002	5.075	5.558	5.075	5.551	2,067,747	+0.40(+7.82%)
Oct 09, 2002	5.236	5.397	5.053	5.148	1,629,292	-0.13(-2.50%)
Oct 08, 2002	5.412	5.485	4.907	5.280	3,521,712	-0.04(-0.83%)
Oct 07, 2002	5.683	5.778	5.273	5.324	1,714,361	-0.36(-6.31%)
Oct 04, 2002	6.181	6.218	5.624	5.683	2,375,937	-0.47(-7.62%)
Oct 03, 2002	6.525	6.569	6.122	6.152	1,946,083	-0.38(-5.83%)
Oct 02, 2002	6.591	6.840	6.474	6.532	3,552,298	-0.19(-2.83%)
Oct 01, 2002	6.591	6.774	6.379	6.723	2,635,241	+0.28(+4.32%)
Sep 30, 2002	6.262	6.657	6.232	6.445	2,954,901	+0.04(+0.69%)
Sep 27, 2002	6.613	6.760	6.371	6.401	3,201,097	-0.29(-4.27%)
Sep 26, 2002	6.847	6.921	6.672	6.686	2,626,229	-0.14(-2.04%)
Sep 25, 2002	7.067	7.067	6.708	6.825	3,261,041	+0.12(+1.75%)
Sep 24, 2002	6.899	7.104	6.686	6.708	2,008,486	-0.38(-5.37%)
Sep 23, 2002	7.360	7.360	6.957	7.089	1,213,639	-0.27(-3.68%)
Sep 20, 2002	7.565	7.565	7.323	7.360	1,712,586	+0.04(+0.50%)
Sep 19, 2002	7.331	7.653	7.250	7.323	1,812,129	-0.23(-3.01%)
Sep 18, 2002	7.763	7.807	7.433	7.550	2,622,679	-0.37(-4.63%)
Sep 17, 2002	8.349	8.466	7.843	7.917	2,166,062	-0.42(-5.01%)
Sep 16, 2002	8.210	8.459	8.166	8.334	2,164,287	+0.12(+1.52%)
Sep 13, 2002	8.832	8.898	8.056	8.210	4,169,086	-0.64(-7.28%)
Sep 12, 2002	9.235	9.235	8.832	8.854	2,300,289	-0.61(-6.42%)
Sep 11, 2002	9.623	9.740	9.418	9.462	1,900,339	-0.09(-0.92%)
Sep 10, 2002	9.447	9.630	9.337	9.550	2,567,923	+0.07(+0.69%)
Sep 09, 2002	9.667	9.667	9.315	9.484	1,887,914	-0.26(-2.63%)
Sep 06, 2002	9.667	9.887	9.630	9.740	1,621,099	+0.33(+3.50%)
Sep 05, 2002	9.660	9.667	9.228	9.411	1,651,003	-0.38(-3.89%)
Sep 04, 2002	9.813	9.923	9.308	9.791	2,561,505	-0.13(-1.33%)
Sep 03, 2002	10.25	10.47	9.806	9.923	1,784,137	-0.56(-5.38%)
Aug 30, 2002	10.57	10.73	10.44	10.49	833,353	-0.05(-0.49%)
Aug 29, 2002	10.79	10.81	10.25	10.54	2,300,425	-0.24(-2.24%)
Aug 28, 2002	11.48	11.48	10.66	10.78	2,012,172	-0.70(-6.06%)
Aug 27, 2002	12.23	12.27	11.34	11.48	1,357,288	-0.53(-4.45%)
Aug 26, 2002	11.97	12.02	11.64	12.01	1,074,770	+0.23(+1.93%)
Aug 23, 2002	12.38	12.38	11.72	11.78	1,224,017	-0.63(-5.07%)
Aug 22, 2002	12.45	12.71	12.27	12.41	1,184,964	-0.08(-0.65%)
Aug 21, 2002	12.23	12.52	12.18	12.49	913,097	+0.41(+3.39%)
Aug 20, 2002	12.45	12.45	11.90	12.08	886,333	-0.26(-2.13%)
Aug 16, 2002	11.79	12.49	11.53	12.35	1,267,302	+0.45(+3.82%)
Aug 15, 2002	11.31	12.03	11.09	11.89	1,900,886	+0.76(+6.84%)
Aug 14, 2002	10.80	11.13	10.24	11.13	2,348,900	+0.22(+2.01%)
Aug 13, 2002	11.00	11.64	10.85	10.91	1,239,583	-0.10(-0.93%)
Aug 12, 2002	11.07	11.28	10.95	11.01	907,089	-0.21(-1.89%)
Aug 07, 2002	11.20	11.56	10.79	11.23	1,652,505	+0.12(+1.05%)
Aug 06, 2002	10.89	11.30	10.89	11.11	2,751,990	+0.56(+5.35%)
Aug 05, 2002	11.53	11.78	10.52	10.55	2,089,868	-1.17(-10.00%)
Aug 02, 2002	12.32	12.33	11.57	11.72	1,567,162	-0.78(-6.27%)

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.