Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	9.100	9.216	8.865	8.865	243,382	-0.29(-3.20%)
Nov 27, 2002	8.852	9.166	8.852	9.157	742,317	+0.31(+3.54%)
Nov 26, 2002	9.084	9.120	8.836	8.844	613,303	-0.27(-2.94%)
Nov 25, 2002	9.183	9.224	9.018	9.112	1,198,713	-0.07(-0.76%)
Nov 22, 2002	9.249	9.278	9.141	9.183	751,040	-0.04(-0.45%)
Nov 21, 2002	9.112	9.368	8.980	9.224	916,454	+0.10(+1.13%)
Nov 20, 2002	8.440	9.261	8.304	9.121	2,945,146	-0.78(-7.92%)
Nov 19, 2002	9.897	9.996	9.777	9.905	100,691	-0.00(-0.04%)
Nov 18, 2002	9.987	10.07	9.851	9.909	311,551	-0.08(-0.78%)
Nov 15, 2002	9.946	10.52	9.867	9.987	260,936	+0.02(+0.21%)
Nov 14, 2002	9.678	9.967	9.661	9.967	439,704	+0.31(+3.20%)
Nov 13, 2002	9.587	9.781	9.377	9.657	223,890	+0.00(+0.00%)
Nov 12, 2002	9.439	9.843	9.331	9.657	219,044	+0.31(+3.31%)
Nov 11, 2002	9.389	9.492	9.327	9.348	323,505	-0.04(-0.40%)
Nov 08, 2002	9.575	9.575	9.265	9.385	1,076,807	-0.26(-2.74%)
Nov 07, 2002	9.802	9.802	9.579	9.649	334,597	-0.20(-2.01%)
Nov 06, 2002	9.657	9.888	9.571	9.847	290,659	+0.21(+2.14%)
Nov 05, 2002	9.740	9.740	9.550	9.641	278,382	-0.08(-0.81%)
Nov 04, 2002	9.855	10.05	9.604	9.719	585,410	-0.11(-1.13%)
Nov 01, 2002	9.583	9.864	9.550	9.831	551,272	+0.23(+2.36%)
Oct 31, 2002	9.616	9.851	9.591	9.604	381,981	+0.01(+0.09%)
Oct 30, 2002	10.12	10.14	9.546	9.595	572,172	-0.60(-5.87%)
Oct 29, 2002	10.17	10.30	9.835	10.19	337,047	+0.02(+0.20%)
Oct 28, 2002	10.13	10.36	10.03	10.17	506,580	+0.14(+1.40%)
Oct 25, 2002	9.793	10.17	9.760	10.03	224,644	+0.29(+3.01%)
Oct 24, 2002	9.992	10.18	9.740	9.740	258,259	-0.22(-2.20%)
Oct 23, 2002	9.699	10.07	9.645	9.959	300,904	+0.20(+2.07%)
Oct 22, 2002	9.901	10.08	9.610	9.756	473,519	-0.12(-1.25%)
Oct 21, 2002	9.657	9.905	9.620	9.880	304,336	+0.17(+1.70%)
Oct 18, 2002	9.571	9.748	9.443	9.715	252,536	+0.18(+1.90%)
Oct 17, 2002	9.496	9.653	9.195	9.533	527,680	+0.35(+3.87%)
Oct 16, 2002	9.071	9.418	9.046	9.179	919,685	+0.05(+0.50%)
Oct 15, 2002	10.38	10.57	9.071	9.133	3,339,525	-1.19(-11.52%)
Oct 14, 2002	10.28	10.52	10.11	10.32	697,733	-0.01(-0.08%)
Oct 11, 2002	9.699	10.38	9.665	10.33	844,882	+0.68(+7.02%)
Oct 10, 2002	9.439	9.822	9.084	9.652	83,320,896	+0.11(+1.20%)
Oct 09, 2002	10.03	10.03	9.410	9.538	688,478	-0.50(-4.98%)
Oct 08, 2002	9.517	10.08	9.492	10.04	685,994	+0.66(+7.04%)
Oct 07, 2002	9.348	9.831	9.348	9.377	498,180	-0.09(-1.00%)
Oct 04, 2002	9.492	9.678	9.240	9.472	461,366	-0.02(-0.18%)
Oct 03, 2002	9.517	9.934	9.439	9.489	853,670	-0.03(-0.29%)
Oct 02, 2002	9.901	9.996	9.451	9.517	571,303	-0.40(-4.00%)
Oct 01, 2002	9.595	9.938	9.430	9.913	429,808	+0.38(+3.98%)
Sep 30, 2002	9.699	9.727	9.224	9.533	369,704	-0.25(-2.53%)
Sep 27, 2002	9.802	9.975	9.699	9.781	492,688	-0.12(-1.21%)
Sep 26, 2002	9.843	9.983	9.715	9.901	459,196	+0.11(+1.10%)
Sep 25, 2002	9.426	9.925	9.389	9.793	831,733	+0.44(+4.72%)
Sep 24, 2002	8.989	9.439	8.902	9.352	1,032,466	+0.30(+3.28%)
Sep 23, 2002	9.096	9.216	8.976	9.055	379,564	-0.14(-1.48%)
Sep 20, 2002	9.414	9.414	9.137	9.191	679,317	-0.05(-0.58%)
Sep 19, 2002	9.049	9.529	8.907	9.244	1,037,499	+0.21(+2.38%)
Sep 18, 2002	8.597	9.185	8.535	9.030	591,188	+0.41(+4.79%)
Sep 17, 2002	9.306	9.463	8.605	8.617	831,229	-0.60(-6.49%)
Sep 16, 2002	9.166	9.265	8.976	9.216	533,988	+0.03(+0.36%)
Sep 13, 2002	9.075	9.224	8.935	9.182	430,095	+0.14(+1.50%)
Sep 12, 2002	9.244	9.257	8.729	9.046	1,752,099	-0.20(-2.14%)
Sep 11, 2002	9.637	9.719	9.129	9.244	596,395	-0.45(-4.68%)
Sep 10, 2002	9.777	9.905	9.517	9.699	463,708	-0.11(-1.09%)
Sep 09, 2002	9.798	9.880	9.591	9.806	318,974	+0.03(+0.30%)
Sep 06, 2002	9.616	9.806	9.533	9.777	377,041	+0.18(+1.89%)
Sep 05, 2002	9.608	9.715	9.224	9.595	903,854	-0.07(-0.77%)
Sep 04, 2002	9.377	9.732	9.203	9.670	494,704	+0.38(+4.09%)

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.