Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	13.81	13.93	13.35	13.36	15,900,064	-0.34(-2.52%)
Nov 27, 2002	13.31	13.88	13.21	13.71	35,738,744	+0.73(+5.62%)
Nov 26, 2002	13.28	13.32	12.90	12.98	32,630,626	-0.37(-2.76%)
Nov 25, 2002	13.22	13.52	13.13	13.35	45,514,200	+0.14(+1.07%)
Nov 22, 2002	12.91	13.36	12.86	13.20	43,157,716	-0.12(-0.88%)
Nov 21, 2002	12.84	13.54	12.62	13.32	63,815,664	+0.89(+7.19%)
Nov 20, 2002	11.96	12.62	11.87	12.43	48,643,372	+0.62(+5.24%)
Nov 19, 2002	11.97	12.21	11.68	11.81	35,670,852	-0.20(-1.70%)
Nov 18, 2002	12.74	12.74	11.93	12.01	36,638,788	-0.39(-3.16%)
Nov 15, 2002	12.11	12.50	11.79	12.40	41,365,024	+0.05(+0.44%)
Nov 14, 2002	11.74	12.37	11.45	12.35	71,847,304	+0.83(+7.21%)
Nov 13, 2002	11.68	11.90	11.17	11.52	79,066,440	-0.29(-2.45%)
Nov 12, 2002	11.55	12.18	11.37	11.81	36,823,956	+0.39(+3.43%)
Nov 11, 2002	12.28	12.30	11.39	11.42	34,849,416	-0.90(-7.32%)
Nov 08, 2002	12.44	12.69	11.83	12.32	43,222,416	+0.01(+0.06%)
Nov 07, 2002	12.71	12.89	12.22	12.31	42,060,384	-0.89(-6.77%)
Nov 06, 2002	12.48	13.22	12.45	13.20	48,385,212	+0.82(+6.58%)
Nov 05, 2002	12.45	12.83	12.00	12.39	55,196,372	-0.50(-3.89%)
Nov 04, 2002	12.78	13.40	12.54	12.89	58,302,700	+0.57(+4.64%)
Nov 01, 2002	11.68	12.50	11.57	12.32	49,403,428	+0.54(+4.59%)
Oct 31, 2002	12.08	12.37	11.52	11.78	51,892,756	-0.23(-1.89%)
Oct 30, 2002	11.37	12.17	11.24	12.01	49,178,960	+0.76(+6.76%)
Oct 29, 2002	11.74	11.83	10.78	11.24	47,083,700	-0.60(-5.09%)
Oct 28, 2002	11.79	12.37	11.72	11.85	65,496,644	+0.48(+4.20%)
Oct 25, 2002	10.77	11.41	10.70	11.37	33,829,924	+0.74(+6.93%)
Oct 24, 2002	11.43	11.67	10.63	10.63	58,723,704	-0.66(-5.83%)
Oct 23, 2002	10.01	11.32	9.999	11.29	60,422,720	+1.03(+10.08%)
Oct 22, 2002	10.30	10.76	10.11	10.26	43,303,196	-0.74(-6.77%)
Oct 21, 2002	10.34	11.06	10.26	11.00	34,516,476	+0.47(+4.46%)
Oct 18, 2002	9.835	10.56	9.740	10.53	38,693,212	+0.36(+3.54%)
Oct 17, 2002	10.09	10.20	9.662	10.17	42,814,228	+0.78(+8.35%)
Oct 16, 2002	9.286	9.599	9.286	9.388	36,992,276	-0.84(-8.20%)
Oct 15, 2002	10.18	10.26	8.730	10.23	43,622,864	+0.82(+8.75%)
Oct 14, 2002	9.325	9.482	9.208	9.404	25,608,014	-0.05(-0.57%)
Oct 11, 2002	9.082	9.592	8.996	9.458	43,885,796	+0.75(+8.63%)
Oct 10, 2002	8.212	8.871	8.111	8.706	39,143,300	+0.55(+6.72%)
Oct 09, 2002	8.111	8.643	8.040	8.158	56,785,076	+0.05(+0.58%)
Oct 08, 2002	8.667	8.683	8.111	8.111	57,920,120	-0.41(-4.78%)
Oct 07, 2002	8.784	8.903	8.459	8.518	33,641,568	-0.36(-4.06%)
Oct 04, 2002	9.208	9.270	8.784	8.878	38,780,504	-0.13(-1.48%)
Oct 03, 2002	9.599	9.733	9.012	9.012	40,298,572	-0.78(-8.00%)
Oct 02, 2002	9.411	10.10	9.396	9.795	44,026,756	+0.23(+2.38%)
Oct 01, 2002	9.208	9.599	8.925	9.568	42,624,556	+0.52(+5.71%)
Sep 30, 2002	9.106	9.427	8.871	9.051	42,542,724	-0.21(-2.28%)
Sep 27, 2002	9.067	9.850	9.027	9.262	48,767,284	+0.06(+0.68%)
Sep 26, 2002	9.756	9.787	9.012	9.200	48,059,804	-0.43(-4.48%)
Sep 25, 2002	9.404	9.819	9.106	9.631	49,812,252	+0.44(+4.77%)
Sep 24, 2002	8.487	9.317	8.408	9.192	58,424,188	+0.42(+4.73%)
Sep 23, 2002	9.153	9.317	8.620	8.777	47,057,156	-0.58(-6.20%)
Sep 20, 2002	9.545	9.576	9.239	9.356	44,703,352	-0.03(-0.33%)
Sep 19, 2002	9.404	9.717	9.349	9.388	44,260,668	-0.19(-1.96%)
Sep 18, 2002	9.411	9.787	9.404	9.576	38,778,204	+0.02(+0.16%)
Sep 17, 2002	10.29	10.42	9.474	9.560	59,251,112	-0.37(-3.71%)
Sep 16, 2002	10.12	10.41	9.811	9.929	36,370,168	-0.28(-2.76%)
Sep 13, 2002	9.882	10.32	9.795	10.21	39,996,260	+0.23(+2.28%)
Sep 12, 2002	10.46	10.50	9.968	9.983	31,659,628	-0.74(-6.94%)
Sep 11, 2002	10.77	11.17	10.66	10.73	29,249,292	+0.17(+1.63%)
Sep 10, 2002	10.11	10.70	10.05	10.56	35,958,616	+0.61(+6.15%)
Sep 09, 2002	9.999	10.09	9.623	9.944	30,517,628	-0.20(-1.93%)
Sep 06, 2002	10.01	10.32	9.981	10.14	36,658,316	+0.68(+7.21%)
Sep 05, 2002	9.772	9.850	9.404	9.458	38,836,012	-0.49(-4.96%)
Sep 04, 2002	10.28	10.33	9.584	9.952	52,196,980	-0.23(-2.23%)

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.