Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	14.04	14.04	13.84	13.95	1,432,927	+0.09(+0.65%)
Nov 27, 2002	13.07	13.91	13.06	13.86	3,161,461	+0.87(+6.71%)
Nov 26, 2002	13.14	13.21	12.98	12.99	4,764,958	-0.15(-1.16%)
Nov 25, 2002	13.25	13.46	13.01	13.14	5,183,576	-0.08(-0.58%)
Nov 22, 2002	13.39	13.52	13.07	13.22	7,186,466	-0.15(-1.09%)
Nov 21, 2002	13.63	13.64	13.23	13.37	6,255,273	-0.12(-0.92%)
Nov 20, 2002	13.66	13.70	13.28	13.49	6,332,029	-0.03(-0.26%)
Nov 19, 2002	14.32	14.33	13.32	13.52	5,712,197	-1.04(-7.17%)
Nov 18, 2002	14.87	14.90	14.39	14.57	1,981,930	-0.24(-1.59%)
Nov 15, 2002	14.53	14.87	14.53	14.80	2,204,537	+0.08(+0.56%)
Nov 14, 2002	14.35	14.72	14.19	14.72	2,638,333	+0.62(+4.42%)
Nov 13, 2002	14.07	14.25	13.77	14.10	2,176,206	+0.10(+0.69%)
Nov 12, 2002	14.11	14.27	13.77	14.00	7,212,774	-0.43(-2.97%)
Nov 11, 2002	14.67	14.80	14.36	14.43	1,862,531	-0.38(-2.57%)
Nov 08, 2002	14.98	15.24	14.67	14.81	1,194,853	-0.12(-0.79%)
Nov 07, 2002	15.28	15.36	14.88	14.93	2,379,588	-0.62(-3.96%)
Nov 06, 2002	15.22	15.63	14.91	15.54	4,256,864	+0.45(+2.98%)
Nov 05, 2002	14.53	15.10	14.42	15.10	4,696,297	+0.53(+3.66%)
Nov 04, 2002	14.65	14.93	14.47	14.56	3,167,821	+0.08(+0.57%)
Nov 01, 2002	14.18	14.48	13.88	14.48	4,149,607	+0.26(+1.80%)
Oct 31, 2002	14.18	14.31	14.01	14.22	6,412,688	+0.09(+0.64%)
Oct 30, 2002	14.20	14.59	13.87	14.13	11,480,624	+0.37(+2.66%)
Oct 29, 2002	13.34	14.04	12.84	13.77	9,008,379	+0.45(+3.38%)
Oct 28, 2002	13.84	13.84	13.18	13.32	4,265,970	-0.57(-4.09%)
Oct 25, 2002	13.56	13.94	13.38	13.88	3,647,439	+0.16(+1.16%)
Oct 24, 2002	13.91	13.93	13.55	13.73	3,367,734	-0.15(-1.05%)
Oct 23, 2002	13.84	14.01	13.66	13.87	3,265,971	+0.03(+0.25%)
Oct 22, 2002	14.18	14.19	13.70	13.84	3,513,730	-0.45(-3.15%)
Oct 21, 2002	13.75	14.29	13.72	14.29	3,709,018	+0.28(+1.98%)
Oct 18, 2002	14.11	14.11	13.60	14.01	4,600,171	-0.03(-0.25%)
Oct 17, 2002	15.01	15.01	13.93	14.04	4,957,210	+0.90(+6.84%)
Oct 16, 2002	13.53	13.59	12.98	13.14	3,244,144	-0.41(-3.01%)
Oct 15, 2002	13.14	13.55	12.98	13.55	3,385,369	+0.70(+5.44%)
Oct 14, 2002	12.83	13.04	12.69	12.85	72,275	-0.06(-0.43%)
Oct 11, 2002	12.52	13.09	12.38	12.91	7,163,627	+0.68(+5.54%)
Oct 10, 2002	12.14	12.36	11.93	12.23	6,812,514	-0.01(-0.11%)
Oct 09, 2002	13.21	13.39	12.22	12.24	3,463,137	-0.97(-7.33%)
Oct 08, 2002	13.07	13.41	12.96	13.21	3,359,061	+0.25(+1.92%)
Oct 07, 2002	13.25	13.48	12.86	12.96	2,743,999	-0.36(-2.70%)
Oct 04, 2002	13.73	13.87	13.21	13.32	3,618,385	-0.37(-2.73%)
Oct 03, 2002	13.91	14.05	13.52	13.70	2,470,221	-0.12(-0.90%)
Oct 02, 2002	13.97	14.16	13.66	13.82	1,908,498	-0.22(-1.58%)
Oct 01, 2002	13.89	14.17	13.39	14.04	3,753,250	+0.52(+3.84%)
Sep 30, 2002	13.42	13.70	13.14	13.52	4,725,641	+0.10(+0.77%)
Sep 27, 2002	13.66	13.82	13.34	13.42	3,501,732	-0.35(-2.51%)
Sep 26, 2002	13.46	13.87	13.42	13.77	5,240,095	+0.38(+2.84%)
Sep 25, 2002	13.90	14.10	13.25	13.39	7,504,188	-0.51(-3.68%)
Sep 24, 2002	13.84	13.97	13.73	13.90	6,155,677	-0.21(-1.52%)
Sep 23, 2002	14.18	14.32	13.85	14.11	4,743,709	-0.32(-2.21%)
Sep 20, 2002	14.35	14.74	14.18	14.43	11,368,309	+0.30(+2.10%)
Sep 19, 2002	16.26	16.33	13.14	14.13	21,334,046	-2.68(-15.96%)
Sep 18, 2002	16.83	17.00	16.51	16.82	2,069,383	-0.02(-0.12%)
Sep 17, 2002	17.09	17.25	16.66	16.84	3,330,151	-0.08(-0.45%)
Sep 16, 2002	16.53	16.95	16.51	16.91	2,094,679	+0.28(+1.71%)
Sep 13, 2002	16.52	16.67	16.28	16.63	2,387,394	+0.11(+0.67%)
Sep 12, 2002	16.64	16.71	16.45	16.52	3,033,100	-0.30(-1.81%)
Sep 11, 2002	17.05	17.05	16.71	16.82	1,010,262	+0.17(+1.04%)
Sep 10, 2002	16.47	16.65	16.40	16.65	948,828	+0.15(+0.88%)
Sep 09, 2002	16.21	16.62	16.14	16.51	1,513,442	+0.12(+0.76%)
Sep 06, 2002	16.38	16.53	16.08	16.38	1,689,793	+0.14(+0.85%)
Sep 05, 2002	15.97	16.40	15.97	16.24	2,785,919	-0.07(-0.42%)
Sep 04, 2002	16.08	16.40	15.97	16.31	2,037,293	+0.26(+1.64%)

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.