Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	9.550	9.725	9.475	9.635	135,300	+0.10(+1.05%)
Nov 27, 2002	9.385	9.635	9.380	9.535	217,200	+0.16(+1.71%)
Nov 26, 2002	9.470	9.480	9.340	9.375	263,300	-0.12(-1.26%)
Nov 25, 2002	9.375	9.525	9.355	9.495	202,700	+0.14(+1.55%)
Nov 22, 2002	9.400	9.475	9.285	9.350	198,200	-0.04(-0.43%)
Nov 21, 2002	9.400	9.525	9.370	9.390	176,500	-0.08(-0.84%)
Nov 20, 2002	9.275	9.500	9.245	9.470	325,100	+0.21(+2.21%)
Nov 19, 2002	9.300	9.375	9.235	9.265	279,000	-0.05(-0.54%)
Nov 18, 2002	9.015	9.315	8.905	9.315	320,600	+0.31(+3.50%)
Nov 15, 2002	8.925	9.010	8.825	9.000	169,100	+0.07(+0.84%)
Nov 14, 2002	8.705	8.950	8.705	8.925	232,700	+0.26(+3.00%)
Nov 13, 2002	8.885	9.050	8.575	8.665	169,900	-0.27(-3.02%)
Nov 12, 2002	9.035	9.150	8.800	8.935	227,500	-0.05(-0.56%)
Nov 11, 2002	9.300	9.350	8.945	8.985	141,300	-0.29(-3.18%)
Nov 08, 2002	9.400	9.425	9.235	9.280	138,000	-0.12(-1.28%)
Nov 07, 2002	9.640	9.645	9.325	9.400	185,400	-0.29(-2.94%)
Nov 06, 2002	9.380	9.715	9.215	9.685	392,900	+0.30(+3.25%)
Nov 05, 2002	9.380	9.420	9.220	9.380	320,600	-0.12(-1.32%)
Nov 04, 2002	9.545	9.545	9.300	9.505	263,800	-0.04(-0.42%)
Nov 01, 2002	9.225	9.545	9.210	9.545	261,700	+0.29(+3.19%)
Oct 31, 2002	9.325	9.390	9.215	9.250	363,400	-0.01(-0.11%)
Oct 30, 2002	8.975	9.265	8.975	9.260	914,500	+0.13(+1.48%)
Oct 29, 2002	9.110	9.190	8.875	9.125	455,000	+0.04(+0.44%)
Oct 28, 2002	8.830	9.205	8.830	9.085	343,400	+0.27(+3.06%)
Oct 25, 2002	9.200	9.200	8.675	8.815	375,300	-0.41(-4.44%)
Oct 24, 2002	9.460	9.460	9.105	9.225	348,800	-0.24(-2.48%)
Oct 23, 2002	9.070	9.460	8.955	9.460	626,300	+0.37(+4.01%)
Oct 22, 2002	9.570	9.570	8.975	9.095	560,500	-0.47(-4.96%)
Oct 21, 2002	9.350	9.675	9.290	9.570	259,500	-0.02(-0.21%)
Oct 18, 2002	9.650	9.750	9.405	9.590	254,000	-0.06(-0.62%)
Oct 17, 2002	9.525	9.650	9.520	9.650	287,200	+0.25(+2.66%)
Oct 16, 2002	9.420	9.585	9.270	9.400	267,500	-0.07(-0.74%)
Oct 15, 2002	9.450	9.510	9.380	9.470	379,700	+0.32(+3.50%)
Oct 14, 2002	8.875	9.195	8.770	9.150	212,900	+0.26(+2.92%)
Oct 11, 2002	9.000	9.165	8.870	8.890	259,700	+0.38(+4.40%)
Oct 10, 2002	8.265	8.515	8.245	8.515	242,900	+0.17(+1.98%)
Oct 09, 2002	8.500	8.580	8.345	8.350	224,900	-0.13(-1.59%)
Oct 08, 2002	8.500	8.600	8.250	8.485	187,900	-0.06(-0.70%)
Oct 07, 2002	8.740	8.925	8.540	8.545	10,000	-0.24(-2.79%)
Oct 04, 2002	8.900	8.985	8.620	8.790	158,700	-0.05(-0.57%)
Oct 03, 2002	8.830	9.035	8.820	8.840	295,700	+0.03(+0.34%)
Oct 02, 2002	8.560	9.015	8.535	8.810	609,800	+0.28(+3.22%)
Oct 01, 2002	8.525	8.550	8.445	8.535	200,000	+0.15(+1.85%)
Sep 30, 2002	8.380	8.585	8.155	8.380	329,400	-0.03(-0.36%)
Sep 27, 2002	8.910	8.910	8.410	8.410	574,700	-0.53(-5.88%)
Sep 26, 2002	9.100	9.275	8.890	8.935	754,700	-0.19(-2.08%)
Sep 25, 2002	8.580	9.125	8.500	9.125	529,800	+0.62(+7.29%)
Sep 24, 2002	8.665	8.680	8.400	8.505	521,800	-0.21(-2.41%)
Sep 23, 2002	8.675	8.910	8.630	8.715	370,500	-0.04(-0.40%)
Sep 20, 2002	9.015	9.060	8.725	8.750	474,700	-0.19(-2.13%)
Sep 19, 2002	8.975	9.175	8.850	8.940	184,400	-0.08(-0.83%)
Sep 18, 2002	8.985	9.155	8.850	9.015	130,400	+0.02(+0.17%)
Sep 17, 2002	9.460	9.470	8.785	9.000	396,500	-0.26(-2.81%)
Sep 16, 2002	9.220	9.305	9.200	9.260	164,500	+0.03(+0.33%)
Sep 13, 2002	9.200	9.400	9.155	9.230	156,400	+0.04(+0.49%)
Sep 12, 2002	9.450	9.470	9.160	9.185	142,300	-0.31(-3.32%)
Sep 11, 2002	9.660	9.725	9.410	9.500	271,000	+0.04(+0.42%)
Sep 10, 2002	9.125	9.480	9.125	9.460	182,600	+0.33(+3.56%)
Sep 09, 2002	9.025	9.200	8.915	9.135	164,000	+0.10(+1.11%)
Sep 06, 2002	8.730	9.035	8.730	9.035	143,100	+0.36(+4.09%)
Sep 05, 2002	8.745	8.890	8.655	8.680	125,500	-0.09(-1.03%)
Sep 04, 2002	8.695	8.810	8.535	8.770	16,120,000	+0.08(+0.92%)

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.