Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	10.36	10.36	10.16	10.27	436,459	-0.02(-0.22%)
Oct 30, 2002	10.09	10.29	10.03	10.29	560,807	+0.23(+2.24%)
Oct 29, 2002	10.19	10.25	9.885	10.07	1,573,174	-0.07(-0.67%)
Oct 28, 2002	10.10	10.25	10.05	10.13	1,054,289	+0.20(+1.98%)
Oct 25, 2002	9.936	9.998	9.683	9.936	1,391,271	+0.14(+1.44%)
Oct 24, 2002	9.964	10.05	9.654	9.795	2,346,615	+0.01(+0.06%)
Oct 23, 2002	9.626	9.851	9.609	9.790	976,661	+0.17(+1.81%)
Oct 22, 2002	9.739	9.953	9.491	9.615	2,419,448	-0.12(-1.27%)
Oct 21, 2002	9.198	9.767	9.198	9.739	2,316,417	+0.54(+5.88%)
Oct 18, 2002	9.176	9.266	8.849	9.198	1,188,762	+0.08(+0.86%)
Oct 17, 2002	9.210	9.232	8.917	9.120	1,899,497	+0.15(+1.69%)
Oct 16, 2002	9.334	9.334	8.894	8.968	2,255,664	-0.32(-3.45%)
Oct 15, 2002	9.401	9.429	9.232	9.288	1,312,221	+0.03(+0.30%)
Oct 14, 2002	8.923	9.288	8.923	9.260	549,438	-0.02(-0.18%)
Oct 11, 2002	9.429	9.486	9.176	9.277	2,563,158	+0.12(+1.35%)
Oct 10, 2002	8.579	9.288	8.388	9.153	2,555,875	+0.58(+6.76%)
Oct 09, 2002	9.401	9.401	8.523	8.574	1,717,417	-0.80(-8.53%)
Oct 08, 2002	9.880	9.880	8.878	9.373	5,827,636	-0.37(-3.76%)
Oct 07, 2002	9.795	10.04	9.739	9.739	19,629,148	-0.09(-0.92%)
Oct 04, 2002	10.33	10.33	9.795	9.829	582,479	-0.47(-4.59%)
Oct 03, 2002	10.61	10.61	10.25	10.30	402,530	-0.06(-0.54%)
Oct 02, 2002	10.58	10.76	10.30	10.36	656,555	-0.32(-3.00%)
Oct 01, 2002	10.63	10.70	10.34	10.68	494,547	+0.17(+1.61%)
Sep 30, 2002	10.19	10.53	10.13	10.51	194,515	+0.14(+1.36%)
Sep 27, 2002	10.66	10.66	10.29	10.37	576,617	-0.18(-1.71%)
Sep 26, 2002	10.27	10.55	10.27	10.55	2,902,271	+0.40(+3.94%)
Sep 25, 2002	9.857	10.25	9.857	10.15	719,794	+0.29(+2.97%)
Sep 24, 2002	10.13	10.13	9.818	9.857	307,493	-0.33(-3.26%)
Sep 23, 2002	10.50	10.50	10.02	10.19	290,085	-0.28(-2.64%)
Sep 20, 2002	10.72	10.72	10.28	10.46	1,047,539	-0.38(-3.53%)
Sep 19, 2002	11.08	11.08	10.83	10.85	643,409	-0.23(-2.08%)
Sep 18, 2002	10.81	11.16	10.62	11.08	341,067	+0.35(+3.31%)
Sep 17, 2002	11.15	11.30	10.71	10.72	250,116	-0.41(-3.64%)
Sep 16, 2002	11.39	11.39	10.97	11.13	215,831	-0.13(-1.15%)
Sep 13, 2002	11.23	11.28	11.02	11.26	150,282	+0.16(+1.47%)
Sep 12, 2002	11.29	11.37	11.09	11.10	233,951	-0.29(-2.57%)
Sep 11, 2002	11.43	11.48	11.30	11.39	155,434	+0.01(+0.10%)
Sep 10, 2002	11.68	11.68	11.32	11.38	90,063	-0.26(-2.27%)
Sep 09, 2002	11.55	11.69	11.34	11.64	325,968	-0.02(-0.19%)
Sep 06, 2002	11.82	11.93	11.62	11.66	129,499	+0.00(+0.00%)
Sep 05, 2002	11.71	11.73	11.58	11.66	159,342	-0.03(-0.29%)
Sep 04, 2002	11.82	11.82	11.53	11.70	126,656	-0.07(-0.62%)
Sep 03, 2002	12.13	12.13	11.68	11.77	198,423	-0.33(-2.74%)
Aug 30, 2002	12.38	12.38	12.05	12.10	130,032	-0.19(-1.51%)
Aug 29, 2002	12.36	12.37	12.16	12.29	187,409	-0.17(-1.40%)
Aug 28, 2002	12.61	12.61	12.30	12.46	279,249	-0.08(-0.63%)
Aug 27, 2002	12.67	12.80	12.48	12.54	105,162	-0.12(-0.98%)
Aug 26, 2002	12.58	12.68	12.51	12.67	109,781	+0.20(+1.58%)
Aug 23, 2002	12.67	12.67	12.41	12.47	134,650	-0.20(-1.56%)
Aug 22, 2002	12.46	12.72	12.46	12.67	202,331	+0.25(+2.04%)
Aug 21, 2002	12.18	12.44	12.03	12.41	237,859	+0.37(+3.09%)
Aug 20, 2002	12.06	12.20	11.92	12.04	95,214	+0.15(+1.28%)
Aug 16, 2002	12.19	12.19	11.84	11.89	149,217	-0.19(-1.58%)
Aug 15, 2002	12.10	12.21	11.97	12.08	300,210	+0.02(+0.19%)
Aug 14, 2002	11.82	12.06	11.68	12.06	133,762	+0.35(+3.03%)
Aug 13, 2002	11.87	12.02	11.70	11.70	195,580	-0.33(-2.76%)
Aug 12, 2002	11.82	12.09	11.74	12.04	291,506	+0.44(+3.84%)
Aug 07, 2002	11.60	11.71	11.38	11.59	529,187	+0.08(+0.73%)
Aug 06, 2002	11.46	11.57	11.37	11.51	261,485	+0.46(+4.13%)
Aug 05, 2002	11.15	11.42	11.05	11.05	156,144	-0.20(-1.75%)
Aug 02, 2002	11.44	11.53	11.13	11.25	209,259	-0.23(-1.96%)

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.