Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	8427	8538	8293	8397	16,413,000	-30.38(-0.36%)
Oct 30, 2002	8364	8502	8274	8427	14,223,000	+58.47(+0.70%)
Oct 29, 2002	8367	8456	8161	8369	15,297,000	+0.90(+0.01%)
Oct 28, 2002	8449	8601	8281	8368	13,826,000	-75.95(-0.90%)
Oct 25, 2002	8317	8475	8211	8444	13,404,000	+126.65(+1.52%)
Oct 24, 2002	8495	8607	8254	8317	17,005,700	-176.93(-2.08%)
Oct 23, 2002	8449	8547	8257	8494	15,939,000	+44.11(+0.52%)
Oct 22, 2002	8534	8544	8303	8450	15,492,000	-88.08(-1.03%)
Oct 21, 2002	8321	8580	8192	8538	14,470,000	+215.84(+2.59%)
Oct 18, 2002	8288	8383	8116	8322	14,231,000	+47.36(+0.57%)
Oct 17, 2002	8038	8396	8038	8275	17,803,900	+239.01(+2.97%)
Oct 16, 2002	8232	8232	7958	8036	15,850,000	-219.65(-2.66%)
Oct 15, 2002	7883	8305	7883	8256	19,560,000	+378.28(+4.80%)
Oct 14, 2002	7848	7949	7725	7877	12,003,000	+27.11(+0.35%)
Oct 11, 2002	7541	7920	7541	7850	18,541,300	+316.34(+4.20%)
Oct 10, 2002	7286	7588	7181	7534	20,902,300	+247.68(+3.40%)
Oct 09, 2002	7500	7500	7215	7286	18,850,300	-215.22(-2.87%)
Oct 08, 2002	7426	7681	7295	7501	19,384,300	+78.65(+1.06%)
Oct 07, 2002	7529	7685	7368	7423	15,765,000	-105.56(-1.40%)
Oct 04, 2002	7719	7817	7428	7528	18,359,300	-188.79(-2.45%)
Oct 03, 2002	7753	7944	7638	7717	16,745,000	-38.42(-0.50%)
Oct 02, 2002	7937	7997	7697	7756	16,689,000	-183.18(-2.31%)
Oct 01, 2002	7593	7964	7558	7939	17,809,000	+346.86(+4.57%)
Sep 30, 2002	7699	7730	7422	7592	17,218,700	-109.52(-1.42%)
Sep 27, 2002	7996	7997	7665	7701	15,073,000	-295.67(-3.70%)
Sep 26, 2002	7845	8087	7801	7997	16,500,000	+155.30(+1.98%)
Sep 25, 2002	7687	7940	7642	7842	16,515,000	+158.69(+2.07%)
Sep 24, 2002	7871	7893	7607	7683	16,702,400	-189.02(-2.40%)
Sep 23, 2002	7985	7985	7738	7872	13,811,000	-113.87(-1.43%)
Sep 20, 2002	7946	8081	7869	7986	17,928,000	+43.63(+0.55%)
Sep 19, 2002	8171	8171	7905	7942	15,240,000	-230.06(-2.82%)
Sep 18, 2002	8203	8283	8013	8172	15,010,000	-35.10(-0.43%)
Sep 17, 2002	8386	8509	8170	8208	14,486,000	-172.63(-2.06%)
Sep 16, 2002	8312	8435	8214	8380	10,014,000	+67.49(+0.81%)
Sep 13, 2002	8378	8415	8176	8313	12,710,000	-66.72(-0.80%)
Sep 12, 2002	8575	8575	8335	8379	11,916,000	-201.76(-2.35%)
Sep 11, 2002	8604	8768	8545	8581	8,466,000	-21.44(-0.25%)
Sep 10, 2002	8520	8661	8448	8603	11,864,000	+83.23(+0.98%)
Sep 09, 2002	8426	8584	8288	8519	11,306,000	+92.18(+1.09%)
Sep 06, 2002	8296	8527	8296	8427	11,845,000	+143.50(+1.73%)
Sep 05, 2002	8420	8420	8174	8284	14,013,000	-141.42(-1.68%)
Sep 04, 2002	8309	8495	8217	8425	13,721,000	+117.07(+1.41%)
Sep 03, 2002	8659	8659	8283	8308	13,234,000	-355.45(-4.10%)
Aug 30, 2002	8669	8812	8573	8664	9,299,000	-7.49(-0.09%)
Aug 29, 2002	8691	8769	8514	8671	12,711,000	-23.10(-0.27%)
Aug 28, 2002	8824	8832	8611	8694	11,466,000	-130.32(-1.48%)
Aug 27, 2002	8917	9040	8748	8824	13,077,000	-94.60(-1.06%)
Aug 26, 2002	8874	8981	8723	8919	10,169,000	+46.05(+0.52%)
Aug 23, 2002	9051	9051	8806	8873	10,715,000	-180.68(-2.00%)
Aug 22, 2002	8961	9129	8860	9054	13,730,000	+96.41(+1.08%)
Aug 21, 2002	8866	9034	8769	8957	13,531,000	+85.16(+0.96%)
Aug 20, 2002	8986	8990	8789	8872	13,085,000	-118.72(-1.32%)
Aug 19, 2002	8777	9037	8721	8991	12,998,000	+212.73(+2.42%)
Aug 16, 2002	8813	8899	8645	8778	12,653,000	-40.08(-0.45%)
Aug 15, 2002	8745	8914	8621	8818	15,051,000	+74.83(+0.86%)
Aug 14, 2002	8479	8779	8295	8743	15,338,000	+260.92(+3.08%)
Aug 13, 2002	8683	8802	8446	8482	12,977,000	-206.50(-2.38%)
Aug 12, 2002	8742	8753	8528	8689	10,365,000	-56.56(-0.65%)
Aug 09, 2002	8707	8825	8538	8745	12,949,000	+33.43(+0.38%)
Aug 08, 2002	8456	8756	8364	8712	16,467,000	+255.87(+3.03%)
Aug 07, 2002	8282	8521	8172	8456	14,904,000	+182.06(+2.20%)
Aug 06, 2002	8050	8472	8050	8274	15,141,000	+230.46(+2.87%)
Aug 05, 2002	8313	8371	7991	8044	14,255,000	-269.50(-3.24%)
Aug 02, 2002	8505	8566	8180	8313	15,381,000	-193.49(-2.27%)

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.