Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	14.16	14.58	13.77	13.88	2,302,400	-0.12(-0.86%)
Nov 27, 2002	13.14	14.23	13.13	13.99	3,613,400	+1.09(+8.49%)
Nov 26, 2002	12.98	13.16	12.78	12.90	2,105,900	-0.17(-1.34%)
Nov 25, 2002	12.70	13.36	12.47	13.07	5,561,800	-0.23(-1.72%)
Nov 22, 2002	13.00	13.69	12.96	13.30	5,079,700	-0.08(-0.56%)
Nov 21, 2002	12.67	13.83	12.57	13.38	6,893,800	+0.97(+7.77%)
Nov 20, 2002	10.95	12.44	10.95	12.41	5,701,400	+1.50(+13.79%)
Nov 19, 2002	10.90	11.25	10.77	10.91	3,242,400	+0.05(+0.51%)
Nov 18, 2002	10.86	11.38	10.65	10.86	3,324,200	+0.23(+2.12%)
Nov 15, 2002	9.995	10.75	9.805	10.63	2,207,400	+0.53(+5.29%)
Nov 14, 2002	9.960	10.21	9.810	10.10	1,812,000	+0.30(+3.11%)
Nov 13, 2002	9.925	10.10	9.725	9.790	2,538,800	-0.11(-1.11%)
Nov 12, 2002	9.545	10.01	9.325	9.900	1,961,400	+0.42(+4.43%)
Nov 11, 2002	10.15	10.32	9.250	9.480	1,836,600	-0.70(-6.88%)
Nov 08, 2002	10.12	10.47	9.885	10.18	1,831,200	+0.05(+0.49%)
Nov 07, 2002	10.35	10.56	10.12	10.13	2,406,900	-0.57(-5.33%)
Nov 06, 2002	10.21	10.71	10.07	10.70	2,814,700	+0.57(+5.63%)
Nov 05, 2002	9.890	10.13	9.500	10.13	2,634,000	+0.25(+2.53%)
Nov 04, 2002	10.77	10.90	9.850	9.880	3,182,300	-0.61(-5.82%)
Nov 01, 2002	9.855	10.59	9.500	10.49	2,553,100	+0.61(+6.12%)
Oct 31, 2002	9.815	10.31	9.745	9.885	3,204,400	+0.08(+0.87%)
Oct 30, 2002	9.160	9.970	9.155	9.800	2,560,541	+0.62(+6.81%)
Oct 29, 2002	9.305	9.595	8.875	9.175	3,170,638	-0.17(-1.87%)
Oct 28, 2002	10.30	10.31	9.285	9.350	4,824,900	-1.04(-9.97%)
Oct 25, 2002	10.29	10.59	10.12	10.38	3,069,900	-0.12(-1.10%)
Oct 24, 2002	10.80	10.85	10.43	10.50	3,272,372	-0.21(-1.91%)
Oct 23, 2002	9.875	10.72	9.800	10.71	4,199,416	+0.80(+8.07%)
Oct 22, 2002	10.03	10.58	9.700	9.905	2,308,300	-0.41(-3.97%)
Oct 21, 2002	9.755	10.32	9.500	10.31	3,578,400	+0.46(+4.72%)
Oct 18, 2002	9.415	9.925	9.194	9.850	3,605,300	+0.37(+3.85%)
Oct 17, 2002	9.000	9.780	8.995	9.485	7,311,427	+1.66(+21.21%)
Oct 16, 2002	7.780	8.220	7.725	7.825	2,402,200	-0.42(-5.15%)
Oct 15, 2002	7.475	8.645	7.470	8.250	4,630,500	+1.12(+15.63%)
Oct 14, 2002	7.140	7.308	6.855	7.135	1,660,000	-0.02(-0.21%)
Oct 11, 2002	6.775	7.325	6.775	7.150	1,745,607	+0.53(+7.92%)
Oct 10, 2002	6.050	6.725	6.005	6.625	1,476,300	+0.60(+9.96%)
Oct 09, 2002	6.255	6.435	6.000	6.025	1,100,259	-0.28(-4.52%)
Oct 08, 2002	6.185	6.500	6.105	6.310	1,549,600	+0.17(+2.77%)
Oct 07, 2002	6.150	6.370	6.055	6.140	1,441,600	-0.04(-0.65%)
Oct 04, 2002	6.620	6.720	6.085	6.180	2,438,997	-0.45(-6.79%)
Oct 03, 2002	6.590	6.920	6.580	6.630	2,382,700	-0.16(-2.28%)
Oct 02, 2002	6.600	7.100	6.230	6.785	1,966,000	+0.16(+2.42%)
Oct 01, 2002	6.560	6.685	6.275	6.625	1,938,267	+0.07(+1.07%)
Sep 30, 2002	6.700	6.775	6.330	6.555	1,919,700	-0.25(-3.67%)
Sep 27, 2002	7.125	7.225	6.725	6.805	1,518,200	-0.40(-5.49%)
Sep 26, 2002	7.260	7.550	7.000	7.200	2,022,700	+0.01(+0.14%)
Sep 25, 2002	6.990	7.475	6.935	7.190	2,274,600	+0.47(+6.91%)
Sep 24, 2002	6.372	7.010	6.300	6.725	1,709,226	+0.20(+3.07%)
Sep 23, 2002	6.940	7.035	6.500	6.525	1,652,232	-0.52(-7.45%)
Sep 20, 2002	7.165	7.225	6.910	7.050	1,259,700	+0.18(+2.62%)
Sep 19, 2002	7.050	7.325	6.860	6.870	1,069,500	-0.31(-4.32%)
Sep 18, 2002	7.195	7.370	7.040	7.180	1,100,262	-0.14(-1.85%)
Sep 17, 2002	7.940	7.950	7.200	7.315	2,703,500	-0.24(-3.18%)
Sep 16, 2002	7.865	7.965	7.525	7.555	801,012	-0.31(-3.94%)
Sep 13, 2002	8.045	8.290	7.710	7.865	1,970,429	-0.30(-3.73%)
Sep 12, 2002	8.255	8.335	8.075	8.170	1,089,900	-0.16(-1.92%)
Sep 11, 2002	8.510	8.805	8.225	8.330	1,156,600	-0.05(-0.57%)
Sep 10, 2002	7.780	8.480	7.705	8.378	210,750,000	+0.64(+8.31%)
Sep 09, 2002	7.630	7.825	7.350	7.735	1,444,900	+0.04(+0.45%)
Sep 06, 2002	7.645	7.850	7.595	7.700	978,400	+0.36(+4.83%)
Sep 05, 2002	7.525	7.560	7.270	7.345	933,500	-0.29(-3.86%)
Sep 04, 2002	7.610	7.750	7.300	7.640	1,129,160	+0.03(+0.39%)

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.