Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	8.245	8.245	7.895	7.895	3,923,738	+0.08(+1.01%)
Oct 30, 2002	7.935	7.968	7.678	7.816	3,560,943	-0.10(-1.25%)
Oct 29, 2002	8.001	8.001	7.717	7.915	5,885,835	-0.10(-1.23%)
Oct 28, 2002	8.311	8.509	7.915	8.014	5,631,590	-0.16(-2.02%)
Oct 25, 2002	8.740	8.839	7.658	8.179	7,667,975	-0.78(-8.69%)
Oct 24, 2002	8.839	9.267	8.476	8.957	8,811,849	+0.24(+2.80%)
Oct 23, 2002	7.981	8.786	7.816	8.713	7,101,420	+0.58(+7.14%)
Oct 22, 2002	7.256	8.219	7.249	8.133	4,971,949	+0.57(+7.50%)
Oct 21, 2002	7.322	7.566	7.091	7.566	6,101,420	+0.15(+1.96%)
Oct 18, 2002	7.552	7.678	7.256	7.421	8,664,942	-0.13(-1.66%)
Oct 17, 2002	7.256	7.717	6.497	7.546	39,036,204	-3.19(-29.69%)
Oct 14, 2002	10.22	10.88	10.05	10.73	2,629,622	+0.51(+5.04%)
Oct 11, 2002	10.08	10.65	10.04	10.22	2,644,328	+0.36(+3.68%)
Oct 10, 2002	9.175	9.927	9.102	9.854	3,358,396	+0.77(+8.42%)
Oct 09, 2002	9.168	9.399	9.037	9.089	4,638,110	-0.38(-3.97%)
Oct 08, 2002	9.314	9.558	9.004	9.465	4,381,137	+0.22(+2.35%)
Oct 07, 2002	9.637	9.894	9.234	9.248	4,591,112	-0.36(-3.71%)
Oct 04, 2002	10.19	10.21	9.498	9.604	5,513,792	-0.21(-2.15%)
Oct 03, 2002	10.52	10.62	9.729	9.815	8,948,144	-0.35(-3.44%)
Oct 02, 2002	11.05	11.07	10.09	10.16	7,018,794	-1.02(-9.09%)
Oct 01, 2002	10.68	11.51	10.43	11.18	4,099,299	+0.73(+6.94%)
Sep 30, 2002	10.55	10.82	10.45	10.45	4,099,299	-0.31(-2.88%)
Sep 27, 2002	11.38	11.49	10.67	10.76	3,492,871	-0.72(-6.26%)
Sep 26, 2002	10.80	11.58	10.80	11.48	4,024,557	+0.70(+6.48%)
Sep 25, 2002	10.52	10.95	10.39	10.78	2,581,411	+0.40(+3.81%)
Sep 24, 2002	10.49	10.62	10.35	10.39	3,433,442	-0.28(-2.60%)
Sep 23, 2002	10.45	10.73	10.39	10.67	4,151,149	+0.18(+1.76%)
Sep 20, 2002	10.42	10.62	10.42	10.48	4,446,024	+0.03(+0.32%)
Sep 19, 2002	10.98	11.06	10.39	10.45	6,339,292	-0.94(-8.28%)
Sep 18, 2002	11.48	11.58	10.98	11.39	1,910,550	-0.21(-1.82%)
Sep 17, 2002	11.87	12.04	11.46	11.60	1,766,372	-0.11(-0.90%)
Sep 16, 2002	11.79	11.94	11.54	11.71	1,662,976	-0.09(-0.78%)
Sep 13, 2002	12.00	12.00	11.62	11.80	2,815,643	-0.22(-1.86%)
Sep 12, 2002	12.40	12.41	11.89	12.02	1,519,556	-0.38(-3.03%)
Sep 11, 2002	12.50	12.61	12.39	12.40	1,632,806	+0.03(+0.27%)
Sep 10, 2002	12.27	12.60	12.04	12.37	1,894,783	+0.09(+0.70%)
Sep 09, 2002	11.97	12.33	11.66	12.28	1,793,661	+0.11(+0.92%)
Sep 06, 2002	11.81	12.29	11.71	12.17	2,301,544	+0.63(+5.49%)
Sep 05, 2002	11.39	11.73	10.95	11.54	2,853,848	+0.15(+1.27%)
Sep 04, 2002	11.28	11.41	10.94	11.39	3,729,681	+0.05(+0.47%)
Sep 03, 2002	12.03	12.03	11.21	11.34	3,119,767	-0.69(-5.71%)
Aug 30, 2002	12.07	12.43	11.97	12.02	3,522,435	-0.39(-3.14%)
Aug 29, 2002	11.97	12.53	11.97	12.41	379,017	+0.18(+1.46%)
Aug 28, 2002	12.39	12.42	12.05	12.24	106,124	-0.32(-2.52%)
Aug 27, 2002	12.84	13.16	12.49	12.55	2,144,783	-0.35(-2.71%)
Aug 26, 2002	12.56	13.05	12.45	12.90	3,241,962	+0.34(+2.68%)
Aug 23, 2002	13.13	13.13	12.47	12.57	2,636,292	-0.60(-4.56%)
Aug 22, 2002	12.17	13.32	12.00	13.17	363,856	+1.13(+9.43%)
Aug 21, 2002	12.28	12.44	11.87	12.03	2,703,606	-0.24(-1.99%)
Aug 20, 2002	12.60	12.66	12.14	12.28	3,084,897	+0.09(+0.70%)
Aug 16, 2002	12.24	12.30	11.93	12.19	4,393,872	-0.09(-0.70%)
Aug 15, 2002	11.21	12.37	11.21	12.28	9,905,693	+1.02(+9.09%)
Aug 14, 2002	9.927	11.38	9.894	11.25	13,371,579	+0.84(+8.11%)
Aug 13, 2002	10.98	11.18	10.39	10.41	5,478,467	-0.57(-5.22%)
Aug 12, 2002	11.21	11.22	10.67	10.98	3,057,002	+0.33(+3.10%)
Aug 07, 2002	9.168	10.75	9.037	10.65	17,996,652	+1.81(+20.52%)
Aug 06, 2002	9.894	9.894	8.410	8.839	30,701,160	-1.05(-10.61%)

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.