Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	12.70	13.16	12.69	12.95	446,217	+0.25(+1.97%)
Nov 27, 2002	12.38	12.70	12.18	12.70	820,784	+0.30(+2.38%)
Nov 26, 2002	11.96	12.52	11.94	12.41	1,273,932	+0.54(+4.52%)
Nov 25, 2002	11.90	12.07	11.69	11.87	570,402	+0.20(+1.69%)
Nov 22, 2002	11.89	11.97	11.54	11.67	1,125,826	-0.30(-2.54%)
Nov 21, 2002	11.27	11.99	11.16	11.98	1,524,873	+0.72(+6.44%)
Nov 20, 2002	11.18	11.31	11.09	11.25	523,343	+0.02(+0.16%)
Nov 19, 2002	11.35	11.40	11.16	11.24	614,331	-0.15(-1.34%)
Nov 18, 2002	11.61	11.63	11.27	11.39	467,678	-0.16(-1.39%)
Nov 15, 2002	11.23	11.61	11.17	11.55	783,339	+0.32(+2.87%)
Nov 14, 2002	11.09	11.28	10.92	11.23	802,900	+0.42(+3.89%)
Nov 13, 2002	10.96	11.01	10.51	10.81	955,477	-0.19(-1.71%)
Nov 12, 2002	11.23	11.28	10.82	10.99	1,191,663	-0.05(-0.49%)
Nov 11, 2002	11.36	11.36	10.98	11.05	586,274	-0.55(-4.78%)
Nov 08, 2002	11.76	11.96	11.51	11.60	929,879	-0.24(-2.04%)
Nov 07, 2002	11.76	11.93	11.72	11.84	696,599	-0.08(-0.68%)
Nov 06, 2002	11.66	11.93	11.50	11.93	959,948	+0.49(+4.30%)
Nov 05, 2002	11.63	11.66	11.29	11.43	699,282	-0.20(-1.69%)
Nov 04, 2002	11.63	11.77	11.58	11.63	1,721,937	+0.14(+1.25%)
Nov 01, 2002	11.52	11.70	11.29	11.49	1,304,559	-0.01(-0.08%)
Oct 31, 2002	11.39	11.66	11.18	11.50	1,651,964	+0.11(+0.94%)
Oct 30, 2002	10.42	11.40	10.41	11.39	1,131,191	+0.64(+6.00%)
Oct 29, 2002	10.95	11.13	10.31	10.74	972,802	-0.30(-2.67%)
Oct 28, 2002	11.12	11.27	10.98	11.04	604,271	-0.05(-0.48%)
Oct 25, 2002	11.16	11.23	10.79	11.09	2,034,356	-0.24(-2.13%)
Oct 24, 2002	11.51	11.63	11.03	11.34	748,911	-0.19(-1.63%)
Oct 23, 2002	11.13	11.59	10.90	11.52	862,030	+0.39(+3.54%)
Oct 22, 2002	11.36	11.40	11.05	11.13	926,303	-0.36(-3.12%)
Oct 21, 2002	12.08	12.29	11.32	11.49	3,141,069	+0.01(+0.08%)
Oct 18, 2002	10.87	11.63	10.81	11.48	1,761,507	+0.64(+5.95%)
Oct 17, 2002	11.14	11.36	10.57	10.83	2,393,722	-0.10(-0.90%)
Oct 16, 2002	11.32	11.45	10.85	10.93	858,789	-0.16(-1.45%)
Oct 15, 2002	11.27	11.36	10.85	11.09	1,313,166	+0.61(+5.80%)
Oct 14, 2002	10.57	10.66	10.40	10.49	843,028	-0.12(-1.10%)
Oct 11, 2002	10.37	10.95	10.34	10.60	981,633	+0.32(+3.13%)
Oct 10, 2002	9.966	10.28	9.725	10.28	1,303,665	+0.33(+3.33%)
Oct 09, 2002	10.24	10.25	9.796	9.948	1,004,994	-0.46(-4.39%)
Oct 08, 2002	10.31	10.67	10.23	10.40	955,812	+0.08(+0.78%)
Oct 07, 2002	10.78	10.81	10.32	10.32	845,934	-0.39(-3.67%)
Oct 04, 2002	10.92	10.98	10.50	10.72	1,015,166	-0.21(-1.96%)
Oct 03, 2002	10.82	11.10	10.62	10.93	1,300,199	+0.20(+1.83%)
Oct 02, 2002	10.89	10.98	10.67	10.74	1,083,462	-0.13(-1.15%)
Oct 01, 2002	10.41	10.86	10.33	10.86	873,432	+0.47(+4.56%)
Sep 30, 2002	10.78	10.78	10.12	10.39	1,264,207	-0.39(-3.65%)
Sep 27, 2002	10.89	10.91	10.65	10.78	932,003	-0.12(-1.07%)
Sep 26, 2002	10.65	10.94	10.43	10.90	1,126,050	+0.31(+2.96%)
Sep 25, 2002	10.46	10.70	10.20	10.58	793,622	+0.30(+2.87%)
Sep 24, 2002	9.707	10.60	9.626	10.29	2,308,771	+0.52(+5.31%)
Sep 23, 2002	10.42	10.49	9.537	9.769	2,067,778	-0.98(-9.08%)
Sep 20, 2002	10.77	11.00	10.66	10.74	1,241,404	+0.10(+0.92%)
Sep 19, 2002	10.68	11.08	10.51	10.65	761,542	-0.13(-1.16%)
Sep 18, 2002	11.23	11.27	10.66	10.77	1,349,158	-0.62(-5.42%)
Sep 17, 2002	11.81	11.84	11.31	11.39	735,162	-0.33(-2.82%)
Sep 16, 2002	11.81	11.83	11.55	11.72	382,392	-0.17(-1.43%)
Sep 13, 2002	11.88	11.94	11.59	11.89	513,172	-0.08(-0.67%)
Sep 12, 2002	12.15	12.35	11.79	11.97	675,585	-0.27(-2.19%)
Sep 11, 2002	12.30	12.32	12.10	12.24	395,470	+0.18(+1.48%)
Sep 10, 2002	11.89	12.08	11.84	12.06	896,793	+0.17(+1.43%)
Sep 09, 2002	11.67	11.95	11.64	11.89	656,471	+0.21(+1.84%)
Sep 06, 2002	11.37	11.78	11.36	11.67	530,497	+0.36(+3.16%)
Sep 05, 2002	11.67	11.68	11.27	11.32	909,424	-0.43(-3.66%)
Sep 04, 2002	11.67	11.84	11.45	11.75	1,379,003	+0.16(+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.