Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	5.293	5.475	5.007	5.217	200,257	-0.02(-0.36%)
Nov 27, 2002	5.246	5.675	4.864	5.236	785,615	+0.14(+2.81%)
Nov 26, 2002	4.530	5.198	4.426	5.093	1,167,676	+0.63(+14.10%)
Nov 25, 2002	3.815	4.464	3.815	4.464	435,637	+0.70(+18.48%)
Nov 22, 2002	3.672	3.815	3.634	3.767	193,022	+0.05(+1.28%)
Nov 21, 2002	3.748	3.767	3.643	3.720	135,671	+0.00(+0.00%)
Nov 20, 2002	3.662	3.796	3.634	3.720	192,498	+0.06(+1.56%)
Nov 19, 2002	3.767	3.806	3.634	3.662	217,137	-0.10(-2.78%)
Nov 18, 2002	3.777	3.844	3.767	3.767	98,136	+0.00(+0.00%)
Nov 15, 2002	3.815	3.853	3.672	3.767	107,467	-0.11(-2.95%)
Nov 14, 2002	3.815	3.930	3.739	3.882	174,884	+0.08(+2.00%)
Nov 13, 2002	3.806	3.815	3.710	3.806	145,212	-0.01(-0.25%)
Nov 12, 2002	3.796	3.882	3.729	3.815	197,740	+0.10(+2.56%)
Nov 11, 2002	4.054	4.063	3.720	3.720	286,755	-0.33(-8.24%)
Nov 08, 2002	4.063	4.769	3.624	4.054	1,145,134	-0.01(-0.23%)
Nov 07, 2002	3.949	4.158	3.844	4.063	270,399	+0.10(+2.40%)
Nov 06, 2002	3.901	4.044	3.815	3.968	244,187	+0.10(+2.72%)
Nov 05, 2002	3.815	3.872	3.777	3.863	139,236	+0.00(+0.00%)
Nov 04, 2002	3.882	3.996	3.767	3.863	291,263	+0.01(+0.25%)
Nov 01, 2002	3.624	3.853	3.577	3.853	233,703	+0.16(+4.39%)
Oct 31, 2002	4.092	4.111	3.443	3.691	455,768	-0.17(-4.44%)
Oct 30, 2002	3.624	4.044	3.453	3.863	902,414	-0.10(-2.41%)
Oct 29, 2002	4.292	4.292	3.615	3.958	823,779	-0.17(-4.16%)
Oct 28, 2002	4.101	4.435	3.987	4.130	503,263	+0.07(+1.64%)
Oct 25, 2002	4.197	4.340	3.386	4.063	714,320	+0.23(+5.97%)
Oct 24, 2002	4.435	4.721	3.806	3.834	923,069	-0.47(-10.86%)
Oct 23, 2002	3.806	4.502	3.729	4.302	713,690	+0.61(+16.54%)
Oct 22, 2002	3.415	3.748	3.386	3.691	316,112	+0.18(+5.16%)
Oct 21, 2002	3.147	3.863	3.147	3.510	659,590	+0.36(+11.52%)
Oct 18, 2002	2.785	3.147	2.747	3.147	407,958	+0.35(+12.63%)
Oct 17, 2002	2.671	2.814	2.632	2.795	183,167	+0.10(+3.53%)
Oct 16, 2002	2.594	2.756	2.480	2.699	202,039	+0.22(+8.85%)
Oct 15, 2002	2.661	2.814	2.432	2.480	265,052	-0.15(-5.80%)
Oct 14, 2002	2.575	2.680	2.547	2.632	122,775	+0.05(+1.85%)
Oct 11, 2002	2.623	2.766	2.547	2.585	281,198	-0.02(-0.73%)
Oct 10, 2002	2.394	2.852	2.375	2.604	387,617	+0.31(+13.28%)
Oct 09, 2002	2.289	2.527	2.251	2.299	543,420	-0.27(-10.41%)
Oct 08, 2002	2.051	3.157	2.022	2.566	928,207	+0.52(+25.12%)
Oct 07, 2002	2.299	2.299	2.022	2.051	211,580	-0.27(-11.52%)
Oct 04, 2002	2.480	2.480	2.308	2.318	113,234	-0.16(-6.54%)
Oct 03, 2002	2.480	2.480	2.299	2.480	261,068	+0.04(+1.56%)
Oct 02, 2002	2.432	2.566	2.394	2.442	307,095	-0.04(-1.54%)
Oct 01, 2002	2.556	2.566	2.404	2.480	3,218,791	-0.01(-0.38%)
Sep 30, 2002	2.613	2.613	2.432	2.489	210,427	-0.12(-4.74%)
Sep 27, 2002	2.575	2.728	2.499	2.613	254,462	+0.04(+1.48%)
Sep 26, 2002	2.804	2.852	2.356	2.575	310,765	-0.13(-4.93%)
Sep 25, 2002	2.709	2.842	2.575	2.709	266,624	+0.08(+2.90%)
Sep 24, 2002	2.680	2.680	2.480	2.632	184,739	-0.04(-1.43%)
Sep 23, 2002	2.775	2.842	2.442	2.671	312,757	-0.13(-4.76%)
Sep 20, 2002	2.861	2.861	2.671	2.804	14,720,465	-0.10(-3.29%)
Sep 19, 2002	2.976	2.976	2.871	2.899	310,660	-0.08(-2.56%)
Sep 18, 2002	2.909	3.004	2.861	2.976	442,138	+0.04(+1.30%)
Sep 17, 2002	3.062	3.138	2.871	2.938	349,139	-0.08(-2.53%)
Sep 16, 2002	3.062	3.062	2.909	3.014	448,638	-0.05(-1.56%)
Sep 13, 2002	2.785	3.243	2.718	3.062	1,172,185	+0.18(+6.29%)
Sep 12, 2002	3.081	3.081	2.680	2.880	978,638	-0.22(-7.08%)
Sep 11, 2002	3.243	3.319	2.985	3.100	731,619	-0.05(-1.51%)
Sep 10, 2002	3.834	3.834	3.052	3.147	2,113,707	-0.69(-17.91%)
Sep 09, 2002	4.387	4.473	3.624	3.834	4,104,745	-0.08(-1.95%)
Sep 06, 2002	3.806	4.960	3.052	3.910	8,862,055	+2.00(+105.00%)
Sep 04, 2002	2.251	2.289	1.869	1.908	755,524	-0.33(-14.89%)

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.