Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	14.82	14.88	14.55	14.62	289,472	-0.19(-1.31%)
Nov 27, 2002	14.05	14.98	14.05	14.82	994,742	+0.86(+6.19%)
Nov 26, 2002	14.80	14.80	13.94	13.95	1,206,001	-0.85(-5.73%)
Nov 25, 2002	15.33	15.54	14.48	14.80	1,308,808	-0.19(-1.29%)
Nov 22, 2002	15.37	15.37	14.31	14.99	1,907,374	-0.36(-2.37%)
Nov 21, 2002	13.91	16.11	13.91	15.36	2,856,156	+1.60(+11.63%)
Nov 20, 2002	13.21	13.83	13.17	13.76	800,417	+0.54(+4.05%)
Nov 19, 2002	13.02	13.45	13.02	13.22	890,323	-0.07(-0.56%)
Nov 18, 2002	13.04	13.40	12.90	13.30	1,286,096	+0.30(+2.29%)
Nov 15, 2002	13.11	13.16	12.78	13.00	993,802	-0.11(-0.85%)
Nov 14, 2002	12.95	13.15	12.91	13.11	540,241	+0.42(+3.34%)
Nov 13, 2002	12.24	12.69	12.05	12.69	731,207	+0.26(+2.10%)
Nov 12, 2002	12.21	12.56	11.90	12.43	870,164	+0.22(+1.77%)
Nov 11, 2002	12.61	12.61	12.05	12.21	696,535	-0.39(-3.13%)
Nov 08, 2002	12.72	13.07	12.48	12.61	534,328	-0.12(-0.94%)
Nov 07, 2002	12.83	12.84	12.52	12.72	1,281,393	-0.38(-2.90%)
Nov 06, 2002	13.11	13.11	12.66	13.10	1,409,062	-0.03(-0.23%)
Nov 05, 2002	13.06	13.15	12.76	13.13	762,250	+0.15(+1.15%)
Nov 04, 2002	12.98	13.39	12.87	12.98	1,074,972	+0.19(+1.45%)
Nov 01, 2002	12.43	12.93	12.00	12.80	1,140,016	+0.37(+2.99%)
Oct 31, 2002	12.39	12.76	12.23	12.43	1,138,135	-0.19(-1.47%)
Oct 30, 2002	12.35	12.72	12.29	12.61	1,621,261	+0.11(+0.89%)
Oct 29, 2002	12.46	12.58	12.10	12.50	1,080,079	-0.25(-1.93%)
Oct 28, 2002	13.10	13.10	12.55	12.75	1,161,922	-0.36(-2.73%)
Oct 25, 2002	13.10	13.30	12.69	13.10	1,405,030	-0.01(-0.11%)
Oct 24, 2002	12.20	13.51	12.11	13.12	3,131,921	+0.97(+7.96%)
Oct 23, 2002	11.98	12.21	11.91	12.15	966,655	+0.10(+0.80%)
Oct 22, 2002	11.98	12.18	11.74	12.05	1,770,567	-0.15(-1.22%)
Oct 21, 2002	11.50	12.28	11.42	12.20	1,128,056	+0.51(+4.33%)
Oct 18, 2002	11.57	11.91	11.17	11.70	2,396,279	+0.13(+1.09%)
Oct 17, 2002	11.83	11.83	11.16	11.57	3,317,646	+1.30(+12.68%)
Oct 16, 2002	10.80	10.80	10.07	10.27	3,144,016	-0.56(-5.15%)
Oct 15, 2002	10.05	10.95	9.993	10.83	2,169,566	+1.01(+10.31%)
Oct 14, 2002	9.696	9.979	9.584	9.815	935,343	+0.10(+1.00%)
Oct 11, 2002	9.636	9.941	9.450	9.718	1,756,456	+0.44(+4.73%)
Oct 10, 2002	9.115	9.353	8.885	9.279	1,695,443	+0.31(+3.40%)
Oct 09, 2002	9.413	9.413	8.929	8.974	1,543,719	-0.44(-4.66%)
Oct 08, 2002	9.093	9.487	8.929	9.413	2,987,588	+0.32(+3.52%)
Oct 07, 2002	9.778	9.793	8.981	9.093	1,764,250	-0.70(-7.14%)
Oct 04, 2002	10.86	10.87	9.673	9.793	1,718,827	-1.06(-9.80%)
Oct 03, 2002	10.72	11.01	10.56	10.86	1,333,670	+0.33(+3.11%)
Oct 02, 2002	11.46	11.61	10.53	10.53	1,491,711	-1.12(-9.58%)
Oct 01, 2002	11.81	11.81	11.12	11.65	1,605,134	-0.16(-1.39%)
Sep 30, 2002	12.05	12.05	11.54	11.81	7,041,951	-0.33(-2.76%)
Sep 27, 2002	12.55	12.55	12.02	12.14	908,868	-0.40(-3.20%)
Sep 26, 2002	11.91	12.59	11.89	12.55	10,455,417	+0.60(+5.05%)
Sep 25, 2002	11.76	11.98	11.62	11.94	870,164	+0.29(+2.49%)
Sep 24, 2002	12.04	12.04	11.44	11.65	1,314,318	-0.54(-4.40%)
Sep 23, 2002	12.28	12.39	12.02	12.19	617,380	-0.21(-1.68%)
Sep 20, 2002	12.24	12.50	12.16	12.40	1,181,542	+0.41(+3.41%)
Sep 19, 2002	12.28	12.46	11.98	11.99	851,081	-0.41(-3.30%)
Sep 18, 2002	12.46	12.58	12.28	12.40	492,130	-0.10(-0.83%)
Sep 17, 2002	12.65	12.72	12.35	12.50	940,315	+0.07(+0.60%)
Sep 16, 2002	12.43	12.61	12.28	12.43	716,155	-0.05(-0.42%)
Sep 13, 2002	12.43	12.58	12.14	12.48	566,581	+0.00(+0.00%)
Sep 12, 2002	12.79	12.79	12.33	12.48	764,938	-0.39(-3.06%)
Sep 11, 2002	12.87	12.98	12.71	12.87	555,158	+0.12(+0.93%)
Sep 10, 2002	12.77	13.10	12.65	12.75	875,271	+0.01(+0.06%)
Sep 09, 2002	12.65	12.80	12.09	12.75	933,327	+0.09(+0.71%)
Sep 06, 2002	12.17	12.75	11.98	12.66	1,053,605	+0.75(+6.31%)
Sep 05, 2002	12.43	12.43	11.74	11.91	854,441	-0.60(-4.82%)
Sep 04, 2002	12.31	12.72	12.16	12.51	852,694	+0.17(+1.39%)

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.