Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	6.160	6.270	5.970	6.020	571,200	-0.06(-0.99%)
Nov 27, 2002	5.960	6.240	5.880	6.080	1,270,200	+0.31(+5.37%)
Nov 26, 2002	6.000	6.050	5.640	5.770	1,050,800	-0.23(-3.83%)
Nov 25, 2002	5.720	6.140	5.720	6.000	1,238,600	+0.42(+7.53%)
Nov 22, 2002	5.600	5.900	5.260	5.580	1,828,500	-0.27(-4.62%)
Nov 21, 2002	5.320	6.070	5.170	5.850	4,663,100	+0.69(+13.37%)
Nov 20, 2002	4.120	5.160	4.020	5.160	1,710,800	+1.07(+26.16%)
Nov 19, 2002	4.000	4.500	3.900	4.090	909,200	+0.02(+0.49%)
Nov 18, 2002	4.190	4.220	3.910	4.070	811,300	-0.07(-1.69%)
Nov 15, 2002	3.900	4.190	3.700	4.140	955,200	+0.04(+0.98%)
Nov 14, 2002	4.100	4.170	3.890	4.100	1,216,200	+0.36(+9.65%)
Nov 13, 2002	3.370	3.880	3.300	3.739	1,380,900	+0.32(+9.33%)
Nov 12, 2002	3.250	3.650	3.200	3.420	1,594,700	+0.30(+9.62%)
Nov 11, 2002	3.700	3.700	2.950	3.120	1,339,200	-0.58(-15.68%)
Nov 08, 2002	4.120	4.120	3.700	3.700	1,348,700	-0.35(-8.64%)
Nov 07, 2002	4.360	4.500	4.040	4.050	2,178,600	-0.55(-11.96%)
Nov 06, 2002	4.140	4.740	4.040	4.600	2,404,500	+0.64(+16.16%)
Nov 05, 2002	3.700	3.970	3.550	3.960	1,300,200	+0.26(+7.00%)
Nov 04, 2002	3.780	3.909	3.620	3.701	2,044,100	+0.30(+8.85%)
Nov 01, 2002	3.300	3.590	3.260	3.400	916,000	+0.10(+3.03%)
Oct 31, 2002	3.320	3.500	3.290	3.300	821,700	+0.07(+2.17%)
Oct 30, 2002	2.880	3.390	2.851	3.230	1,156,031	+0.34(+11.76%)
Oct 29, 2002	2.910	2.920	2.600	2.890	1,108,900	-0.02(-0.69%)
Oct 28, 2002	2.910	3.060	2.900	2.910	1,186,800	+0.08(+2.83%)
Oct 25, 2002	2.650	2.870	2.650	2.830	599,803	+0.14(+5.20%)
Oct 24, 2002	2.250	2.860	2.250	2.690	1,917,500	+0.49(+22.27%)
Oct 23, 2002	2.000	2.200	1.940	2.200	1,008,300	+0.20(+10.00%)
Oct 22, 2002	2.110	2.180	1.940	2.000	663,700	-0.27(-11.89%)
Oct 21, 2002	2.160	2.271	2.050	2.270	685,900	+0.06(+2.67%)
Oct 18, 2002	2.300	2.350	2.150	2.211	668,400	-0.10(-4.49%)
Oct 17, 2002	2.210	2.440	2.140	2.315	1,200,087	+0.36(+18.72%)
Oct 16, 2002	2.050	2.060	1.850	1.950	790,477	-0.30(-13.33%)
Oct 15, 2002	1.960	2.300	1.960	2.250	1,208,966	+0.46(+25.70%)
Oct 14, 2002	1.900	1.900	1.700	1.790	767,400	+0.11(+6.55%)
Oct 11, 2002	1.670	1.800	1.590	1.680	859,230	+0.06(+3.70%)
Oct 10, 2002	1.530	1.620	1.470	1.620	1,128,400	+0.09(+5.88%)
Oct 09, 2002	1.660	1.660	1.500	1.530	544,500	-0.12(-7.27%)
Oct 08, 2002	1.710	1.790	1.510	1.650	655,600	+0.02(+1.23%)
Oct 07, 2002	1.780	1.850	1.600	1.630	422,300	-0.12(-6.86%)
Oct 04, 2002	1.920	1.960	1.750	1.750	781,283	-0.17(-8.85%)
Oct 03, 2002	1.760	1.930	1.720	1.920	936,509	+0.09(+4.92%)
Oct 02, 2002	2.030	2.030	1.790	1.830	2,499,700	-0.22(-10.73%)
Oct 01, 2002	2.550	2.560	1.990	2.050	2,757,600	-0.50(-19.61%)
Sep 30, 2002	2.530	2.640	2.450	2.550	869,800	-0.03(-1.16%)
Sep 27, 2002	2.510	2.595	2.450	2.580	1,222,700	+0.02(+0.78%)
Sep 26, 2002	2.420	2.600	2.420	2.560	1,034,700	+0.15(+6.22%)
Sep 25, 2002	2.489	2.559	2.360	2.410	670,900	+0.08(+3.43%)
Sep 24, 2002	2.400	2.550	2.310	2.330	800,076	-0.08(-3.16%)
Sep 23, 2002	2.560	2.600	2.400	2.406	479,100	-0.15(-6.02%)
Sep 20, 2002	3.150	3.150	2.500	2.560	1,025,963	+0.06(+2.40%)
Sep 19, 2002	2.580	2.690	2.500	2.500	501,600	-0.14(-5.30%)
Sep 18, 2002	2.710	2.800	2.500	2.640	581,735	-0.11(-4.00%)
Sep 17, 2002	2.830	2.960	2.700	2.750	483,969	+0.00(+0.00%)
Sep 16, 2002	2.940	2.940	2.710	2.750	645,604	-0.17(-5.82%)
Sep 13, 2002	3.090	3.090	2.870	2.920	1,223,515	-0.20(-6.41%)
Sep 12, 2002	3.190	3.250	3.070	3.120	390,100	-0.11(-3.41%)
Sep 11, 2002	3.280	3.450	3.200	3.230	511,200	-0.01(-0.31%)
Sep 10, 2002	3.130	3.330	3.011	3.240	1,152,390	+0.20(+6.58%)
Sep 09, 2002	3.550	3.550	2.940	3.040	2,834,565	-0.43(-12.42%)
Sep 06, 2002	4.000	4.180	3.460	3.471	1,561,200	-0.38(-9.84%)
Sep 05, 2002	4.270	4.270	3.750	3.850	815,000	-0.38(-8.98%)
Sep 04, 2002	3.960	4.230	3.740	4.230	630,305	+0.51(+13.71%)

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.