Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	14.94	15.00	14.66	14.74	287,237	-0.20(-1.31%)
Nov 27, 2002	14.16	15.10	14.16	14.93	987,061	+0.87(+6.19%)
Nov 26, 2002	14.92	14.92	14.05	14.06	1,196,689	-0.85(-5.73%)
Nov 25, 2002	15.45	15.67	14.59	14.92	1,298,702	-0.19(-1.29%)
Nov 22, 2002	15.49	15.49	14.42	15.11	1,892,646	-0.37(-2.37%)
Nov 21, 2002	14.02	16.24	14.02	15.48	2,834,102	+1.61(+11.63%)
Nov 20, 2002	13.31	13.93	13.27	13.87	794,236	+0.54(+4.05%)
Nov 19, 2002	13.12	13.56	13.12	13.33	883,448	-0.08(-0.56%)
Nov 18, 2002	13.14	13.51	13.00	13.40	1,276,166	+0.30(+2.29%)
Nov 15, 2002	13.21	13.26	12.88	13.10	986,128	-0.11(-0.85%)
Nov 14, 2002	13.05	13.25	13.01	13.21	536,069	+0.43(+3.34%)
Nov 13, 2002	12.34	12.79	12.15	12.79	725,561	+0.26(+2.10%)
Nov 12, 2002	12.31	12.66	11.99	12.52	863,445	+0.22(+1.77%)
Nov 11, 2002	12.70	12.70	12.14	12.31	691,156	-0.40(-3.13%)
Nov 08, 2002	12.82	13.18	12.58	12.70	530,202	-0.12(-0.94%)
Nov 07, 2002	12.93	12.94	12.62	12.82	1,271,499	-0.38(-2.90%)
Nov 06, 2002	13.21	13.21	12.76	13.21	1,398,182	-0.03(-0.23%)
Nov 05, 2002	13.16	13.25	12.86	13.24	756,365	+0.15(+1.15%)
Nov 04, 2002	13.09	13.49	12.97	13.09	1,066,672	+0.19(+1.45%)
Nov 01, 2002	12.53	13.03	12.10	12.90	1,131,214	+0.37(+2.99%)
Oct 31, 2002	12.49	12.86	12.33	12.52	1,129,347	-0.19(-1.47%)
Oct 30, 2002	12.45	12.82	12.38	12.71	1,608,742	+0.11(+0.89%)
Oct 29, 2002	12.56	12.67	12.19	12.60	1,071,739	-0.25(-1.93%)
Oct 28, 2002	13.21	13.21	12.64	12.85	1,152,950	-0.36(-2.73%)
Oct 25, 2002	13.21	13.40	12.79	13.21	1,394,181	-0.02(-0.11%)
Oct 24, 2002	12.30	13.61	12.21	13.22	3,107,738	+0.97(+7.96%)
Oct 23, 2002	12.07	12.31	12.00	12.25	959,191	+0.10(+0.80%)
Oct 22, 2002	12.07	12.28	11.83	12.15	1,756,895	-0.15(-1.22%)
Oct 21, 2002	11.59	12.37	11.51	12.30	1,119,345	+0.51(+4.33%)
Oct 18, 2002	11.66	12.00	11.26	11.79	2,377,776	+0.13(+1.09%)
Oct 17, 2002	11.92	11.92	11.25	11.66	3,292,028	+1.31(+12.68%)
Oct 16, 2002	10.88	10.88	10.15	10.35	3,119,739	-0.56(-5.15%)
Oct 15, 2002	10.12	11.03	10.07	10.91	2,152,813	+1.02(+10.31%)
Oct 14, 2002	9.771	10.06	9.659	9.891	928,120	+0.10(+1.00%)
Oct 11, 2002	9.711	10.02	9.524	9.794	1,742,893	+0.44(+4.73%)
Oct 10, 2002	9.186	9.426	8.954	9.351	1,682,352	+0.31(+3.40%)
Oct 09, 2002	9.486	9.486	8.999	9.044	1,531,799	-0.44(-4.66%)
Oct 08, 2002	9.164	9.561	8.999	9.486	2,964,519	+0.32(+3.52%)
Oct 07, 2002	9.854	9.869	9.051	9.164	1,750,628	-0.70(-7.14%)
Oct 04, 2002	10.94	10.96	9.749	9.869	1,705,555	-1.07(-9.80%)
Oct 03, 2002	10.80	11.10	10.64	10.94	1,323,372	+0.33(+3.11%)
Oct 02, 2002	11.55	11.70	10.61	10.61	1,480,192	-1.12(-9.59%)
Oct 01, 2002	11.90	11.90	11.21	11.74	1,592,740	-0.16(-1.39%)
Sep 30, 2002	12.15	12.15	11.63	11.90	6,987,577	-0.34(-2.76%)
Sep 27, 2002	12.64	12.65	12.12	12.24	901,850	-0.40(-3.20%)
Sep 26, 2002	12.00	12.69	11.98	12.64	10,374,685	+0.61(+5.05%)
Sep 25, 2002	11.86	12.07	11.71	12.04	863,445	+0.29(+2.49%)
Sep 24, 2002	12.13	12.13	11.53	11.74	1,304,169	-0.54(-4.40%)
Sep 23, 2002	12.37	12.49	12.11	12.28	612,613	-0.21(-1.68%)
Sep 20, 2002	12.34	12.60	12.25	12.49	1,172,419	+0.41(+3.41%)
Sep 19, 2002	12.37	12.56	12.07	12.08	844,510	-0.41(-3.30%)
Sep 18, 2002	12.56	12.67	12.37	12.49	488,330	-0.11(-0.83%)
Sep 17, 2002	12.75	12.82	12.45	12.60	933,054	+0.07(+0.60%)
Sep 16, 2002	12.52	12.71	12.37	12.52	710,625	-0.05(-0.42%)
Sep 13, 2002	12.53	12.67	12.23	12.58	562,206	+0.00(+0.00%)
Sep 12, 2002	12.89	12.89	12.43	12.58	759,032	-0.40(-3.06%)
Sep 11, 2002	12.97	13.08	12.81	12.97	550,871	+0.12(+0.93%)
Sep 10, 2002	12.87	13.21	12.75	12.85	868,513	+0.01(+0.06%)
Sep 09, 2002	12.75	12.90	12.19	12.85	926,120	+0.09(+0.71%)
Sep 06, 2002	12.26	12.85	12.07	12.76	1,045,469	+0.76(+6.31%)
Sep 05, 2002	12.52	12.52	11.83	12.00	847,843	-0.61(-4.82%)
Sep 04, 2002	12.40	12.82	12.25	12.61	846,110	+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.