Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	11.59	11.67	11.10	11.14	376,943	-0.27(-2.35%)
Nov 27, 2002	11.21	11.53	11.16	11.40	779,969	+0.03(+0.28%)
Nov 26, 2002	11.68	11.76	11.05	11.37	1,301,257	-0.39(-3.35%)
Nov 25, 2002	11.36	11.98	11.25	11.77	995,600	+0.08(+0.68%)
Nov 22, 2002	12.71	12.78	10.65	11.69	3,187,619	-1.86(-13.71%)
Nov 21, 2002	13.17	13.77	13.17	13.54	737,805	+0.37(+2.82%)
Nov 20, 2002	12.47	13.17	12.41	13.17	566,237	+0.79(+6.38%)
Nov 19, 2002	12.52	12.70	12.30	12.38	335,665	-0.17(-1.38%)
Nov 18, 2002	12.64	12.81	12.29	12.56	489,380	-0.10(-0.81%)
Nov 15, 2002	12.32	12.66	12.14	12.66	528,758	+0.37(+3.02%)
Nov 14, 2002	11.62	12.42	11.61	12.29	559,906	+0.64(+5.49%)
Nov 13, 2002	11.49	11.77	11.13	11.65	463,043	+0.22(+1.94%)
Nov 12, 2002	11.10	11.51	11.03	11.43	508,119	+0.37(+3.36%)
Nov 11, 2002	11.33	11.34	11.01	11.06	382,134	-0.28(-2.44%)
Nov 08, 2002	11.40	11.54	11.20	11.33	598,398	-0.14(-1.24%)
Nov 07, 2002	11.40	11.51	11.14	11.48	534,962	+0.05(+0.48%)
Nov 06, 2002	11.46	11.63	11.33	11.42	679,561	-0.10(-0.88%)
Nov 05, 2002	11.25	11.52	10.82	11.52	1,056,504	+0.04(+0.34%)
Nov 04, 2002	10.41	12.25	10.40	11.48	1,870,914	+1.14(+11.00%)
Nov 01, 2002	10.27	10.35	9.896	10.35	441,771	+0.17(+1.72%)
Oct 31, 2002	9.714	10.27	9.548	10.17	793,264	+0.43(+4.45%)
Oct 30, 2002	9.540	9.785	9.169	9.738	502,525	+0.30(+3.18%)
Oct 29, 2002	9.580	9.580	8.727	9.438	926,846	+0.15(+1.62%)
Oct 28, 2002	9.517	9.675	9.019	9.288	721,598	-0.17(-1.84%)
Oct 25, 2002	9.003	9.493	8.901	9.461	786,347	+0.48(+5.36%)
Oct 24, 2002	9.335	9.588	8.948	8.980	451,647	-0.24(-2.65%)
Oct 23, 2002	9.082	9.311	8.845	9.225	383,147	+0.08(+0.86%)
Oct 22, 2002	9.351	9.426	9.027	9.146	455,446	-0.34(-3.58%)
Oct 21, 2002	8.964	9.367	8.838	9.485	421,006	+0.46(+5.07%)
Oct 18, 2002	9.043	9.043	8.711	9.027	575,100	+0.02(+0.18%)
Oct 17, 2002	8.838	9.043	8.656	9.011	451,860	+0.45(+5.26%)
Oct 16, 2002	8.759	8.838	8.498	8.561	563,544	-0.32(-3.56%)
Oct 15, 2002	8.616	9.082	8.609	8.877	925,834	+0.50(+5.94%)
Oct 14, 2002	8.095	8.443	7.803	8.380	30,350,438	+0.26(+3.21%)
Oct 11, 2002	7.914	8.301	7.842	8.119	537,875	+0.31(+3.94%)
Oct 10, 2002	7.029	7.811	6.989	7.811	705,391	+0.72(+10.13%)
Oct 09, 2002	7.392	7.479	6.926	7.092	453,673	-0.32(-4.37%)
Oct 08, 2002	7.321	7.479	7.234	7.416	653,097	+0.09(+1.19%)
Oct 07, 2002	7.898	7.945	7.320	7.329	812,890	-0.57(-7.20%)
Oct 04, 2002	8.278	8.395	7.842	7.898	1,240,672	-0.40(-4.85%)
Oct 03, 2002	8.000	8.403	7.953	8.301	524,553	+0.24(+2.94%)
Oct 02, 2002	8.688	8.782	8.040	8.064	964,333	-0.64(-7.35%)
Oct 01, 2002	8.569	8.812	8.387	8.703	487,987	+0.09(+1.10%)
Sep 30, 2002	8.656	8.767	8.514	8.609	710,835	-0.13(-1.54%)
Sep 27, 2002	8.411	8.830	8.403	8.743	545,598	+0.32(+3.75%)
Sep 26, 2002	8.024	8.561	8.000	8.427	522,680	+0.43(+5.33%)
Sep 25, 2002	8.016	8.372	7.795	8.000	625,495	-0.01(-0.18%)
Sep 24, 2002	8.182	8.269	7.850	8.015	552,495	-0.21(-2.52%)
Sep 23, 2002	8.277	8.490	8.206	8.222	297,933	+0.01(+0.08%)
Sep 20, 2002	8.767	8.940	8.214	8.215	732,994	-0.65(-7.29%)
Sep 19, 2002	9.240	9.359	8.782	8.861	535,849	-0.43(-4.59%)
Sep 18, 2002	9.003	9.446	9.003	9.288	412,143	+0.11(+1.20%)
Sep 17, 2002	9.256	9.643	9.035	9.177	712,944	-0.02(-0.17%)
Sep 16, 2002	9.414	9.552	9.122	9.193	301,068	-0.27(-2.84%)
Sep 13, 2002	9.248	9.556	9.161	9.461	403,406	+0.15(+1.61%)
Sep 12, 2002	9.461	9.714	9.256	9.311	457,725	-0.13(-1.42%)
Sep 11, 2002	9.485	9.746	9.288	9.446	336,045	-0.12(-1.24%)
Sep 10, 2002	9.446	9.588	9.319	9.564	730,138	+0.16(+1.68%)
Sep 09, 2002	9.706	9.706	9.185	9.406	802,453	-0.15(-1.57%)
Sep 06, 2002	9.801	9.912	9.255	9.556	1,828,703	+0.67(+7.56%)
Sep 05, 2002	9.311	9.406	8.822	8.885	583,077	-0.39(-4.17%)
Sep 04, 2002	9.359	9.367	8.806	9.272	698,185	+0.15(+1.65%)

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.