Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	11.30	11.44	11.24	11.24	24,184	-0.06(-0.50%)
Nov 27, 2002	10.70	11.34	10.70	11.29	124,577	+0.46(+4.27%)
Nov 26, 2002	11.02	11.02	10.67	10.83	131,889	-0.18(-1.68%)
Nov 25, 2002	10.68	11.02	10.67	11.02	152,839	+0.16(+1.44%)
Nov 22, 2002	10.44	10.89	10.13	10.86	95,612	+0.46(+4.45%)
Nov 21, 2002	10.06	10.43	9.729	10.40	111,782	+0.30(+2.96%)
Nov 20, 2002	9.672	10.11	9.608	10.10	95,050	+0.42(+4.33%)
Nov 19, 2002	10.05	10.28	9.672	9.680	155,511	-0.26(-2.65%)
Nov 18, 2002	10.30	10.31	9.815	9.943	116,703	-0.20(-1.96%)
Nov 15, 2002	9.992	10.28	9.992	10.14	66,788	-0.08(-0.77%)
Nov 14, 2002	10.08	10.23	9.886	10.22	107,845	+0.18(+1.77%)
Nov 13, 2002	9.530	10.07	9.431	10.04	423,366	+0.40(+4.13%)
Nov 12, 2002	9.295	9.651	9.295	9.644	175,758	+0.35(+3.75%)
Nov 11, 2002	9.324	9.423	8.847	9.295	295,695	-0.03(-0.31%)
Nov 08, 2002	9.278	9.779	9.153	9.324	130,342	-0.03(-0.30%)
Nov 07, 2002	9.644	9.936	9.139	9.352	228,485	+0.14(+1.54%)
Nov 06, 2002	8.947	9.815	8.840	9.210	195,583	+0.53(+6.15%)
Nov 05, 2002	8.840	8.883	8.606	8.677	183,913	-0.16(-1.84%)
Nov 04, 2002	8.769	9.025	8.705	8.840	241,140	+0.13(+1.54%)
Nov 01, 2002	8.819	8.918	8.428	8.705	582,393	-0.14(-1.61%)
Oct 31, 2002	10.31	10.31	8.684	8.847	1,191,343	-2.08(-19.06%)
Oct 30, 2002	10.95	10.95	10.65	10.93	116,703	-0.02(-0.19%)
Oct 29, 2002	11.13	11.37	10.89	10.95	101,557	-0.14(-1.29%)
Oct 28, 2002	11.46	11.63	11.10	11.10	109,673	-0.35(-3.10%)
Oct 25, 2002	10.53	11.63	10.53	11.45	193,680	+0.93(+8.86%)
Oct 24, 2002	9.957	10.67	9.957	10.52	193,474	+0.55(+5.57%)
Oct 23, 2002	9.950	10.30	9.864	9.964	114,829	+0.01(+0.07%)
Oct 22, 2002	10.06	10.11	9.779	9.957	109,392	-0.14(-1.41%)
Oct 21, 2002	10.14	10.18	9.978	10.10	113,750	+0.02(+0.21%)
Oct 18, 2002	9.957	10.16	9.900	10.08	143,026	+0.13(+1.29%)
Oct 17, 2002	10.33	10.49	9.822	9.950	94,065	-0.43(-4.11%)
Oct 16, 2002	10.59	10.61	10.22	10.38	153,401	-0.20(-1.89%)
Oct 15, 2002	10.06	10.64	10.06	10.58	251,264	+0.68(+6.90%)
Oct 14, 2002	9.765	10.11	9.765	9.893	308,631	+0.13(+1.30%)
Oct 11, 2002	9.267	10.06	9.153	9.766	163,947	+0.52(+5.63%)
Oct 10, 2002	9.100	9.537	9.083	9.246	89,707	+0.13(+1.39%)
Oct 09, 2002	9.480	9.551	9.118	9.119	209,724	-0.54(-5.59%)
Oct 08, 2002	10.34	10.41	9.359	9.659	244,135	-0.63(-6.08%)
Oct 07, 2002	10.25	10.51	10.22	10.28	121,201	+0.00(+0.00%)
Oct 04, 2002	10.70	10.70	9.985	10.28	8,591,070	-0.43(-3.98%)
Oct 03, 2002	10.70	10.77	10.61	10.71	62,148	-0.04(-0.40%)
Oct 02, 2002	10.33	10.84	10.16	10.75	106,861	+0.42(+4.06%)
Oct 01, 2002	10.79	10.82	10.33	10.33	222,158	-0.47(-4.35%)
Sep 30, 2002	11.09	11.30	10.34	10.80	223,845	-0.15(-1.36%)
Sep 27, 2002	11.37	11.53	10.93	10.95	100,533	-0.41(-3.63%)
Sep 26, 2002	11.30	11.37	11.14	11.37	74,521	+0.02(+0.14%)
Sep 25, 2002	11.06	11.37	10.87	11.35	96,315	+0.34(+3.09%)
Sep 24, 2002	11.26	11.38	10.99	11.01	108,046	-0.30(-2.64%)
Sep 23, 2002	10.80	11.38	10.80	11.31	171,932	+0.28(+2.58%)
Sep 20, 2002	11.61	11.70	10.90	11.02	159,307	-0.31(-2.75%)
Sep 19, 2002	11.55	11.62	11.12	11.34	83,379	-0.21(-1.86%)
Sep 18, 2002	11.41	11.91	11.36	11.55	158,463	+0.13(+1.11%)
Sep 17, 2002	12.09	12.09	11.42	11.42	195,724	-0.64(-5.27%)
Sep 16, 2002	12.17	12.27	11.84	12.06	157,338	-0.12(-0.96%)
Sep 13, 2002	12.45	12.55	11.91	12.18	162,478	-0.18(-1.50%)
Sep 12, 2002	12.70	12.85	12.18	12.36	184,937	-0.51(-3.93%)
Sep 11, 2002	12.80	13.21	12.80	12.87	27,418	+0.06(+0.50%)
Sep 10, 2002	12.82	13.03	12.45	12.80	80,286	-0.01(-0.11%)
Sep 09, 2002	13.15	13.15	12.72	12.82	6,116,392	-0.31(-2.38%)
Sep 06, 2002	12.47	13.33	12.37	13.13	165,039	+0.60(+4.83%)
Sep 05, 2002	12.74	12.80	12.52	12.52	73,115	-0.33(-2.60%)
Sep 04, 2002	12.55	12.98	12.53	12.86	296,708	+0.34(+2.73%)

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.