Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	9.524	9.568	9.455	9.505	172,570	-0.01(-0.13%)
Nov 27, 2002	9.222	9.618	9.215	9.518	495,168	+0.35(+3.85%)
Nov 26, 2002	9.039	9.203	8.850	9.165	457,066	+0.25(+2.83%)
Nov 25, 2002	8.982	8.995	8.818	8.913	967,475	-0.06(-0.70%)
Nov 22, 2002	9.259	9.259	8.900	8.976	725,527	-0.15(-1.66%)
Nov 21, 2002	9.316	9.316	9.007	9.127	1,157,668	-0.19(-2.03%)
Nov 20, 2002	9.184	9.316	9.007	9.316	395,309	+0.16(+1.79%)
Nov 19, 2002	9.089	9.247	9.007	9.152	358,953	+0.13(+1.40%)
Nov 18, 2002	9.373	9.411	8.894	9.026	375,623	-0.28(-3.04%)
Nov 15, 2002	9.366	9.593	9.165	9.310	342,442	-0.12(-1.27%)
Nov 14, 2002	9.127	9.499	9.127	9.429	301,800	+0.31(+3.46%)
Nov 13, 2002	9.285	9.429	8.881	9.114	312,595	-0.18(-1.90%)
Nov 12, 2002	9.045	9.354	8.982	9.291	459,288	+0.25(+2.79%)
Nov 11, 2002	9.215	9.247	8.850	9.039	481,673	-0.30(-3.24%)
Nov 08, 2002	9.587	9.637	9.196	9.341	531,047	-0.25(-2.56%)
Nov 07, 2002	9.644	9.826	9.480	9.587	618,206	-0.29(-2.93%)
Nov 06, 2002	9.322	9.896	9.039	9.877	714,731	+0.45(+4.81%)
Nov 05, 2002	9.581	9.599	9.102	9.423	484,690	+0.01(+0.07%)
Nov 04, 2002	9.385	9.492	9.373	9.417	636,463	+0.03(+0.34%)
Nov 01, 2002	9.675	9.914	8.881	9.385	1,790,639	-0.86(-8.36%)
Oct 31, 2002	10.54	10.59	10.24	10.24	484,055	-0.11(-1.09%)
Oct 30, 2002	10.24	10.36	10.17	10.36	297,513	+0.14(+1.42%)
Oct 29, 2002	10.14	10.27	9.839	10.21	194,003	+0.01(+0.06%)
Oct 28, 2002	10.27	10.44	10.05	10.20	280,367	-0.04(-0.37%)
Oct 25, 2002	10.05	10.27	9.757	10.24	524,697	+0.09(+0.93%)
Oct 24, 2002	10.58	10.59	10.07	10.15	252,267	-0.43(-4.11%)
Oct 23, 2002	10.41	10.58	10.24	10.58	258,459	+0.14(+1.39%)
Oct 22, 2002	10.51	10.69	10.42	10.44	330,218	-0.20(-1.84%)
Oct 21, 2002	10.36	10.63	10.33	10.63	298,783	+0.27(+2.61%)
Oct 18, 2002	10.59	10.59	10.35	10.36	211,466	-0.24(-2.26%)
Oct 17, 2002	10.67	10.75	10.54	10.60	354,190	+0.26(+2.50%)
Oct 16, 2002	10.58	10.59	10.20	10.34	703,459	-0.37(-3.41%)
Oct 15, 2002	9.788	10.71	9.782	10.71	705,841	+1.05(+10.82%)
Oct 14, 2002	9.637	9.669	9.486	9.662	382,290	+0.01(+0.07%)
Oct 11, 2002	9.039	9.795	9.039	9.656	776,329	+0.74(+8.34%)
Oct 10, 2002	8.831	9.247	8.787	8.913	1,630,134	+0.09(+1.00%)
Oct 09, 2002	9.133	9.436	8.755	8.825	807,287	-0.51(-5.47%)
Oct 08, 2002	9.310	9.568	9.070	9.335	976,524	-0.13(-1.33%)
Oct 07, 2002	9.511	9.833	9.398	9.461	711,080	-0.20(-2.02%)
Oct 04, 2002	9.877	9.927	9.511	9.656	680,757	-0.22(-2.23%)
Oct 03, 2002	9.883	10.23	9.795	9.877	465,162	-0.13(-1.32%)
Oct 02, 2002	10.52	10.52	9.984	10.01	644,877	-0.67(-6.25%)
Oct 01, 2002	10.25	10.70	10.08	10.68	519,458	+0.36(+3.48%)
Sep 30, 2002	9.996	10.33	9.864	10.32	901,273	+0.13(+1.30%)
Sep 27, 2002	10.61	10.73	10.17	10.19	815,702	-0.33(-3.12%)
Sep 26, 2002	10.38	10.80	10.36	10.51	2,599,673	+0.13(+1.27%)
Sep 25, 2002	10.05	10.39	10.05	10.38	1,085,115	+0.49(+4.97%)
Sep 24, 2002	10.58	10.59	9.820	9.889	1,235,142	-0.89(-8.24%)
Sep 23, 2002	11.05	11.05	10.68	10.78	446,588	-0.28(-2.51%)
Sep 20, 2002	11.02	11.18	10.80	11.05	552,162	+0.35(+3.23%)
Sep 19, 2002	10.73	10.90	10.63	10.71	443,254	-0.04(-0.41%)
Sep 18, 2002	11.28	11.31	10.55	10.75	1,517,415	-0.68(-5.95%)
Sep 17, 2002	11.63	11.65	11.37	11.43	380,385	-0.18(-1.57%)
Sep 16, 2002	11.55	11.65	11.43	11.62	160,187	-0.08(-0.65%)
Sep 13, 2002	11.51	11.69	11.34	11.69	256,236	+0.12(+1.03%)
Sep 12, 2002	11.68	11.68	11.46	11.57	174,634	-0.14(-1.18%)
Sep 11, 2002	11.65	11.83	11.65	11.71	309,420	+0.11(+0.92%)
Sep 10, 2002	11.65	11.73	11.50	11.60	258,776	+0.02(+0.16%)
Sep 09, 2002	11.59	11.65	11.43	11.58	221,309	-0.13(-1.13%)
Sep 06, 2002	11.19	11.92	11.19	11.72	399,913	+0.52(+4.67%)
Sep 05, 2002	11.59	11.64	11.15	11.19	317,041	-0.50(-4.31%)
Sep 04, 2002	11.56	11.70	11.41	11.70	216,705	+0.14(+1.25%)

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.