Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	12.69	13.14	12.67	12.94	446,801	+0.25(+1.97%)
Nov 27, 2002	12.37	12.69	12.17	12.69	821,859	+0.29(+2.38%)
Nov 26, 2002	11.95	12.51	11.93	12.39	1,275,600	+0.54(+4.52%)
Nov 25, 2002	11.88	12.05	11.68	11.86	571,149	+0.20(+1.69%)
Nov 22, 2002	11.87	11.95	11.53	11.66	1,127,301	-0.30(-2.54%)
Nov 21, 2002	11.26	11.97	11.15	11.96	1,526,870	+0.72(+6.44%)
Nov 20, 2002	11.17	11.29	11.08	11.24	524,029	+0.02(+0.16%)
Nov 19, 2002	11.34	11.38	11.15	11.22	615,135	-0.15(-1.34%)
Nov 18, 2002	11.60	11.62	11.26	11.37	468,291	-0.16(-1.39%)
Nov 15, 2002	11.21	11.60	11.16	11.53	784,365	+0.32(+2.87%)
Nov 14, 2002	11.08	11.27	10.91	11.21	803,952	+0.42(+3.89%)
Nov 13, 2002	10.94	11.00	10.50	10.79	956,728	-0.19(-1.71%)
Nov 12, 2002	11.21	11.27	10.81	10.98	1,193,224	-0.05(-0.49%)
Nov 11, 2002	11.35	11.35	10.96	11.03	587,042	-0.55(-4.78%)
Nov 08, 2002	11.74	11.95	11.49	11.59	931,098	-0.24(-2.04%)
Nov 07, 2002	11.75	11.91	11.70	11.83	697,512	-0.08(-0.68%)
Nov 06, 2002	11.64	11.91	11.48	11.91	961,205	+0.49(+4.30%)
Nov 05, 2002	11.62	11.64	11.28	11.42	700,198	-0.20(-1.69%)
Nov 04, 2002	11.62	11.76	11.56	11.62	1,724,193	+0.14(+1.25%)
Nov 01, 2002	11.51	11.69	11.28	11.47	1,306,268	-0.01(-0.08%)
Oct 31, 2002	11.37	11.64	11.17	11.48	1,654,128	+0.11(+0.94%)
Oct 30, 2002	10.41	11.38	10.40	11.37	1,132,673	+0.64(+6.00%)
Oct 29, 2002	10.94	11.11	10.29	10.73	974,076	-0.29(-2.67%)
Oct 28, 2002	11.11	11.26	10.96	11.03	605,062	-0.05(-0.48%)
Oct 25, 2002	11.14	11.21	10.78	11.08	2,037,021	-0.24(-2.13%)
Oct 24, 2002	11.50	11.62	11.02	11.32	749,892	-0.19(-1.63%)
Oct 23, 2002	11.11	11.57	10.88	11.51	863,159	+0.39(+3.54%)
Oct 22, 2002	11.35	11.38	11.03	11.11	927,516	-0.36(-3.11%)
Oct 21, 2002	12.06	12.28	11.30	11.47	3,145,183	+0.01(+0.08%)
Oct 18, 2002	10.86	11.62	10.79	11.46	1,763,814	+0.64(+5.95%)
Oct 17, 2002	11.12	11.35	10.55	10.82	2,396,858	-0.10(-0.90%)
Oct 16, 2002	11.30	11.44	10.84	10.92	859,914	-0.16(-1.45%)
Oct 15, 2002	11.26	11.35	10.84	11.08	1,314,886	+0.61(+5.80%)
Oct 14, 2002	10.56	10.65	10.38	10.47	844,132	-0.12(-1.10%)
Oct 11, 2002	10.36	10.94	10.33	10.59	982,918	+0.32(+3.13%)
Oct 10, 2002	9.953	10.27	9.712	10.27	1,305,372	+0.33(+3.33%)
Oct 09, 2002	10.23	10.24	9.783	9.935	1,006,311	-0.46(-4.39%)
Oct 08, 2002	10.29	10.66	10.22	10.39	957,064	+0.08(+0.78%)
Oct 07, 2002	10.77	10.79	10.31	10.31	847,042	-0.39(-3.67%)
Oct 04, 2002	10.91	10.96	10.49	10.70	1,016,496	-0.21(-1.96%)
Oct 03, 2002	10.80	11.09	10.61	10.92	1,301,903	+0.20(+1.83%)
Oct 02, 2002	10.87	10.96	10.66	10.72	1,084,881	-0.13(-1.15%)
Oct 01, 2002	10.40	10.85	10.32	10.85	874,576	+0.47(+4.56%)
Sep 30, 2002	10.77	10.77	10.11	10.37	1,265,863	-0.39(-3.65%)
Sep 27, 2002	10.87	10.90	10.63	10.77	933,224	-0.12(-1.07%)
Sep 26, 2002	10.63	10.93	10.42	10.88	1,127,525	+0.31(+2.96%)
Sep 25, 2002	10.44	10.69	10.19	10.57	794,662	+0.29(+2.87%)
Sep 24, 2002	9.694	10.59	9.614	10.27	2,311,795	+0.52(+5.31%)
Sep 23, 2002	10.41	10.48	9.524	9.757	2,070,487	-0.97(-9.08%)
Sep 20, 2002	10.76	10.99	10.64	10.73	1,243,030	+0.10(+0.92%)
Sep 19, 2002	10.67	11.07	10.50	10.63	762,540	-0.13(-1.16%)
Sep 18, 2002	11.21	11.26	10.64	10.76	1,350,925	-0.62(-5.42%)
Sep 17, 2002	11.79	11.83	11.29	11.37	736,125	-0.33(-2.82%)
Sep 16, 2002	11.79	11.81	11.53	11.70	382,892	-0.17(-1.43%)
Sep 13, 2002	11.87	11.93	11.57	11.87	513,844	-0.08(-0.67%)
Sep 12, 2002	12.13	12.33	11.78	11.95	676,470	-0.27(-2.19%)
Sep 11, 2002	12.29	12.30	12.09	12.22	395,988	+0.18(+1.48%)
Sep 10, 2002	11.87	12.06	11.82	12.04	897,968	+0.17(+1.43%)
Sep 09, 2002	11.66	11.94	11.62	11.87	657,331	+0.21(+1.84%)
Sep 06, 2002	11.36	11.77	11.35	11.66	531,192	+0.36(+3.16%)
Sep 05, 2002	11.66	11.67	11.26	11.30	910,615	-0.43(-3.66%)
Sep 04, 2002	11.66	11.83	11.44	11.73	1,380,809	+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.