Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	9.834	9.834	9.352	9.549	3,047	-0.19(-1.92%)
Nov 27, 2002	9.116	9.844	9.106	9.736	1,015	+0.43(+4.66%)
Nov 26, 2002	9.283	9.382	8.722	9.303	1,625	+0.58(+6.66%)
Nov 25, 2002	9.106	9.214	8.486	8.722	9,853	-0.31(-3.38%)
Nov 22, 2002	8.958	9.441	8.830	9.027	6,298	+0.12(+1.33%)
Nov 21, 2002	9.469	9.469	8.673	8.909	17,878	-0.11(-1.20%)
Nov 20, 2002	7.875	9.352	7.383	9.017	36,874	+0.05(+0.55%)
Nov 19, 2002	9.460	9.460	8.722	8.968	304	-0.29(-3.09%)
Nov 18, 2002	9.756	9.940	7.560	9.254	9,447	-0.18(-1.88%)
Nov 15, 2002	9.421	9.431	9.421	9.431	406	-0.19(-1.94%)
Nov 14, 2002	8.865	9.844	8.865	9.618	17,878	+0.76(+8.56%)
Nov 13, 2002	9.007	9.106	8.860	8.860	2,031	-0.23(-2.49%)
Nov 12, 2002	9.943	9.943	8.751	9.086	24,278	+0.02(+0.22%)
Nov 11, 2002	9.519	9.944	8.712	9.066	139,066	-0.47(-4.95%)
Nov 08, 2002	9.539	9.539	9.539	9.539	812	-0.21(-2.12%)
Nov 07, 2002	9.943	9.943	9.746	9.746	2,234	-0.30(-2.94%)
Nov 06, 2002	9.697	10.17	9.470	10.04	18,691	+0.35(+3.66%)
Nov 05, 2002	9.581	9.923	9.581	9.687	8,126	-0.70(-6.73%)
Nov 04, 2002	10.40	10.48	9.549	10.39	12,393	-0.34(-3.21%)
Nov 01, 2002	10.00	10.77	10.00	10.73	10,767	+0.88(+8.89%)
Oct 31, 2002	10.14	10.19	9.854	9.854	36,366	-0.21(-2.05%)
Oct 30, 2002	10.27	10.27	10.06	10.06	1,015	+0.02(+0.19%)
Oct 29, 2002	10.14	10.14	10.04	10.04	1,117	-0.39(-3.77%)
Oct 28, 2002	10.43	10.43	10.43	10.43	101	+0.00(+0.00%)
Oct 25, 2002	10.45	10.45	10.20	10.43	1,015	-0.02(-0.19%)
Oct 24, 2002	10.24	10.46	10.24	10.45	27,325	+0.08(+0.76%)
Oct 23, 2002	10.09	10.39	10.00	10.38	35,757	+0.19(+1.84%)
Oct 22, 2002	10.15	10.36	9.847	10.19	29,459	-0.16(-1.52%)
Oct 21, 2002	10.23	10.80	10.14	10.35	25,598	-0.45(-4.19%)
Oct 18, 2002	10.69	11.00	10.06	10.80	11,885	+0.11(+1.01%)
Oct 17, 2002	10.69	10.69	10.69	10.69	1,117	+0.22(+2.07%)
Oct 16, 2002	10.53	10.72	10.00	10.47	22,551	+0.42(+4.21%)
Oct 15, 2002	10.34	10.34	9.903	10.05	4,164	-0.12(-1.16%)
Oct 14, 2002	10.28	10.34	10.17	10.17	1,015	-0.17(-1.62%)
Oct 11, 2002	10.31	10.34	10.25	10.34	3,047	+0.05(+0.48%)
Oct 10, 2002	9.982	10.07	9.943	10.29	1,422	-0.34(-3.24%)
Oct 09, 2002	10.43	10.81	10.12	10.63	9,142	+0.00(+0.00%)
Oct 08, 2002	10.85	11.12	9.913	10.63	8,431	-0.43(-3.92%)
Oct 07, 2002	10.73	11.07	10.14	11.06	2,133	+0.34(+3.21%)
Oct 04, 2002	10.74	10.74	10.57	10.72	1,320	+0.08(+0.74%)
Oct 03, 2002	10.91	10.91	10.34	10.64	1,218	-0.07(-0.65%)
Oct 02, 2002	10.80	10.88	10.71	10.71	812	+0.37(+3.53%)
Oct 01, 2002	9.962	10.04	9.943	10.35	914	+0.44(+4.47%)
Sep 30, 2002	10.14	10.17	9.903	9.903	406	-0.25(-2.43%)
Sep 27, 2002	10.19	10.77	9.647	10.15	9,040	-0.03(-0.29%)
Sep 26, 2002	8.761	10.18	8.760	10.18	8,329	+1.43(+16.31%)
Sep 25, 2002	8.750	8.761	8.477	8.751	3,235	+0.28(+3.25%)
Sep 24, 2002	8.673	8.850	8.446	8.476	4,164	-0.04(-0.46%)
Sep 23, 2002	8.929	8.929	8.515	8.515	5,993	-0.37(-4.11%)
Sep 20, 2002	8.860	8.958	8.564	8.880	19,402	-0.18(-1.95%)
Sep 19, 2002	9.943	9.943	9.057	9.057	11,783	-0.86(-8.64%)
Sep 18, 2002	10.24	10.24	9.913	9.913	1,625	-0.22(-2.14%)
Sep 17, 2002	10.34	10.34	9.903	10.13	2,133	+0.00(+0.05%)
Sep 16, 2002	10.14	10.14	10.12	10.12	507	-0.20(-1.95%)
Sep 13, 2002	10.28	10.33	10.28	10.33	609	+0.53(+5.43%)
Sep 12, 2002	10.17	10.27	9.785	9.795	2,742	-0.60(-5.78%)
Sep 11, 2002	10.57	10.57	10.24	10.40	2,945	-0.18(-1.68%)
Sep 10, 2002	10.43	10.58	10.17	10.57	1,320	+0.15(+1.42%)
Sep 09, 2002	9.903	10.73	9.903	10.43	21,230	+0.31(+3.02%)
Sep 06, 2002	10.83	10.83	9.943	10.12	13,510	-0.61(-5.69%)
Sep 05, 2002	11.04	11.04	10.73	10.73	7,212	-1.33(-11.02%)
Sep 04, 2002	12.06	12.06	12.06	12.06	101	+1.22(+11.26%)

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.