Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	9.312	9.473	9.267	9.321	682,283	-0.03(-0.29%)
Nov 27, 2002	9.133	9.401	9.106	9.348	2,667,261	+0.41(+4.61%)
Nov 26, 2002	8.999	9.133	8.909	8.936	3,772,161	+0.10(+1.11%)
Nov 25, 2002	9.061	9.312	8.757	8.837	4,782,464	-0.77(-8.01%)
Nov 22, 2002	9.643	9.894	9.581	9.607	1,830,182	-0.04(-0.37%)
Nov 21, 2002	9.939	9.939	9.581	9.643	2,123,914	-0.21(-2.18%)
Nov 20, 2002	9.831	10.00	9.697	9.858	1,733,463	+0.03(+0.27%)
Nov 19, 2002	9.894	9.921	9.724	9.831	1,564,707	-0.11(-1.08%)
Nov 18, 2002	10.09	10.11	9.804	9.939	2,048,750	-0.03(-0.27%)
Nov 15, 2002	9.760	10.13	9.760	9.966	1,988,663	+0.25(+2.58%)
Nov 14, 2002	10.21	10.23	9.661	9.715	2,614,211	-0.21(-2.16%)
Nov 13, 2002	9.849	10.03	9.715	9.930	2,337,232	+0.08(+0.82%)
Nov 12, 2002	10.03	10.06	9.742	9.849	2,274,242	+0.06(+0.64%)
Nov 11, 2002	10.21	10.30	9.679	9.786	3,475,526	-0.09(-0.91%)
Nov 08, 2002	10.88	10.88	9.715	9.876	4,947,758	-1.26(-11.33%)
Nov 07, 2002	11.10	11.33	11.08	11.14	1,855,199	-0.01(-0.08%)
Nov 06, 2002	10.92	11.26	10.92	11.15	2,042,942	+0.34(+3.15%)
Nov 05, 2002	11.12	11.12	10.78	10.81	2,676,419	-0.18(-1.63%)
Nov 04, 2002	11.33	11.33	10.99	10.99	1,450,453	+0.03(+0.25%)
Nov 01, 2002	10.83	11.24	10.74	10.96	2,428,590	+0.05(+0.49%)
Oct 31, 2002	11.51	11.51	10.65	10.91	1,768,979	-0.25(-2.25%)
Oct 30, 2002	11.20	11.28	11.00	11.16	2,435,626	-0.04(-0.32%)
Oct 29, 2002	11.64	11.64	11.19	11.19	1,670,919	-0.45(-3.85%)
Oct 28, 2002	12.54	12.71	11.34	11.64	2,523,411	-0.81(-6.47%)
Oct 25, 2002	11.77	12.67	11.77	12.45	1,651,933	-0.01(-0.07%)
Oct 24, 2002	12.71	12.73	12.38	12.45	1,190,897	-0.21(-1.70%)
Oct 23, 2002	12.63	12.67	12.41	12.67	1,073,069	+0.09(+0.71%)
Oct 22, 2002	12.45	12.77	12.36	12.58	1,447,549	+0.14(+1.15%)
Oct 21, 2002	12.40	12.62	12.25	12.44	913,025	+0.13(+1.02%)
Oct 18, 2002	12.14	12.49	12.14	12.31	1,030,405	+0.20(+1.63%)
Oct 17, 2002	13.07	13.07	12.09	12.11	1,349,713	-0.31(-2.52%)
Oct 16, 2002	12.18	12.45	12.09	12.43	1,547,507	+0.25(+2.06%)
Oct 15, 2002	12.09	12.27	12.08	12.18	1,371,938	+0.35(+2.95%)
Oct 14, 2002	11.62	11.97	11.61	11.83	1,570,514	+0.21(+1.77%)
Oct 11, 2002	11.44	11.76	11.24	11.62	1,273,767	+0.18(+1.57%)
Oct 10, 2002	11.37	11.62	11.20	11.44	1,356,302	+0.43(+3.90%)
Oct 09, 2002	10.95	11.28	10.95	11.01	1,071,059	-0.21(-1.91%)
Oct 08, 2002	10.79	11.23	10.74	11.23	1,130,922	+0.53(+4.94%)
Oct 07, 2002	11.01	11.36	10.65	10.70	881,306	-0.46(-4.09%)
Oct 04, 2002	11.61	11.62	11.05	11.16	1,149,685	-0.47(-4.08%)
Oct 03, 2002	11.82	11.82	11.56	11.63	1,480,831	+0.16(+1.40%)
Oct 02, 2002	11.15	11.64	11.12	11.47	1,185,089	+0.23(+2.07%)
Oct 01, 2002	11.33	11.33	10.97	11.24	1,295,657	+0.13(+1.21%)
Sep 30, 2002	10.65	11.10	10.62	11.10	999,357	+0.20(+1.81%)
Sep 27, 2002	10.75	11.14	10.74	10.91	2,018,036	+0.16(+1.50%)
Sep 26, 2002	11.51	11.51	10.70	10.74	2,338,796	-0.43(-3.85%)
Sep 25, 2002	10.82	11.18	10.63	11.17	822,671	+0.45(+4.17%)
Sep 24, 2002	10.70	11.10	10.65	10.73	1,006,617	+0.00(+0.00%)
Sep 23, 2002	10.83	11.26	10.65	10.73	975,233	-0.43(-3.85%)
Sep 20, 2002	11.46	11.55	11.16	11.16	1,209,213	-0.21(-1.89%)
Sep 19, 2002	11.60	11.85	11.28	11.37	1,116,850	-0.27(-2.31%)
Sep 18, 2002	11.60	11.81	11.48	11.64	864,888	+0.04(+0.31%)
Sep 17, 2002	12.04	12.05	11.50	11.60	44,674	-0.26(-2.19%)
Sep 16, 2002	11.68	12.00	11.60	11.86	613,597	-0.03(-0.23%)
Sep 13, 2002	11.53	11.89	11.43	11.89	671,562	+0.27(+2.31%)
Sep 12, 2002	11.60	11.86	11.42	11.62	609,353	+0.03(+0.23%)
Sep 11, 2002	11.53	11.64	11.51	11.60	855,283	+0.08(+0.70%)
Sep 10, 2002	11.86	11.86	11.46	11.51	1,530,419	-0.30(-2.58%)
Sep 09, 2002	11.82	12.04	11.73	11.82	1,091,386	-0.09(-0.75%)
Sep 06, 2002	12.09	12.17	11.77	11.91	1,146,670	+0.12(+0.99%)
Sep 05, 2002	11.64	11.83	11.55	11.79	705,402	+0.15(+1.31%)
Sep 04, 2002	11.63	11.73	11.33	11.64	807,594	+0.10(+0.85%)

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.