Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	11.58	11.76	11.56	11.63	1,941,073	+0.00(+0.00%)
Nov 27, 2002	11.15	11.76	11.15	11.63	2,204,667	+0.55(+5.00%)
Nov 26, 2002	11.36	11.43	11.04	11.08	4,178,338	-0.28(-2.44%)
Nov 25, 2002	11.49	11.56	11.21	11.36	3,551,482	-0.20(-1.73%)
Nov 22, 2002	11.59	11.67	11.47	11.56	2,670,647	-0.14(-1.17%)
Nov 21, 2002	11.85	11.94	11.51	11.69	3,471,278	-0.16(-1.37%)
Nov 20, 2002	12.15	12.16	11.36	11.85	3,333,853	-0.38(-3.07%)
Nov 19, 2002	12.11	12.29	12.09	12.23	1,053,906	+0.11(+0.91%)
Nov 18, 2002	12.25	12.25	11.96	12.12	1,279,274	-0.12(-0.98%)
Nov 15, 2002	11.79	12.26	11.79	12.24	1,901,675	+0.45(+3.84%)
Nov 14, 2002	11.72	11.96	11.71	11.79	2,892,028	+0.17(+1.47%)
Nov 13, 2002	11.90	11.96	11.61	11.62	2,528,766	-0.39(-3.23%)
Nov 12, 2002	11.93	12.16	11.88	12.00	1,457,505	+0.05(+0.39%)
Nov 11, 2002	12.05	12.06	11.89	11.96	836,512	-0.14(-1.20%)
Nov 08, 2002	12.44	12.53	12.03	12.10	1,336,730	-0.31(-2.47%)
Nov 07, 2002	12.11	12.43	12.09	12.41	2,237,499	+0.30(+2.46%)
Nov 06, 2002	12.02	12.11	11.85	12.11	1,099,636	+0.09(+0.78%)
Nov 05, 2002	12.03	12.03	11.85	12.02	1,993,135	-0.02(-0.14%)
Nov 04, 2002	12.31	12.41	11.91	12.03	1,666,926	-0.20(-1.60%)
Nov 01, 2002	12.37	12.54	12.11	12.23	2,640,864	-0.19(-1.51%)
Oct 31, 2002	12.71	12.84	12.40	12.42	1,830,617	-0.09(-0.68%)
Oct 30, 2002	12.30	12.79	12.15	12.50	3,196,428	+0.11(+0.89%)
Oct 29, 2002	11.68	12.20	11.43	12.39	6,755,884	+0.72(+6.21%)
Oct 28, 2002	11.77	11.79	11.43	11.67	2,381,960	+0.11(+0.96%)
Oct 25, 2002	11.40	11.61	11.26	11.56	1,283,965	+0.17(+1.50%)
Oct 24, 2002	11.75	11.80	11.23	11.39	2,576,138	-0.32(-2.73%)
Oct 23, 2002	11.79	11.90	11.56	11.71	1,414,824	-0.15(-1.26%)
Oct 22, 2002	12.01	12.05	11.71	11.85	1,181,482	-0.24(-2.01%)
Oct 21, 2002	11.96	12.26	11.81	12.10	2,155,888	-0.08(-0.63%)
Oct 18, 2002	12.17	12.24	11.94	12.17	1,898,392	-0.01(-0.07%)
Oct 17, 2002	11.88	12.28	11.83	12.18	1,942,246	+0.50(+4.27%)
Oct 16, 2002	12.43	12.55	11.68	11.68	2,127,278	-0.85(-6.80%)
Oct 15, 2002	12.18	12.54	12.08	12.54	2,136,893	+0.49(+4.11%)
Oct 14, 2002	11.84	12.11	11.84	12.04	923,985	+0.16(+1.36%)
Oct 11, 2002	11.68	12.11	11.56	11.88	3,819,532	+0.44(+3.88%)
Oct 10, 2002	11.11	11.56	10.75	11.44	3,857,523	+0.23(+2.06%)
Oct 09, 2002	11.56	11.57	11.05	11.21	1,803,413	-0.54(-4.61%)
Oct 08, 2002	11.59	11.77	11.47	11.75	1,685,687	+0.19(+1.66%)
Oct 07, 2002	11.73	11.83	11.55	11.56	1,430,536	-0.22(-1.88%)
Oct 04, 2002	12.00	12.13	11.45	11.78	5,575,809	-0.18(-1.53%)
Oct 03, 2002	12.01	12.37	11.96	11.96	4,410,977	-0.08(-0.67%)
Oct 02, 2002	12.11	12.22	11.84	12.04	3,210,733	-0.07(-0.56%)
Oct 01, 2002	12.33	12.44	11.58	12.11	6,652,932	-0.15(-1.18%)
Sep 30, 2002	12.69	12.69	11.92	12.26	6,535,910	-0.64(-4.99%)
Sep 27, 2002	13.08	13.15	12.82	12.90	1,925,361	-0.21(-1.63%)
Sep 26, 2002	12.76	13.30	12.76	13.11	2,274,553	+0.48(+3.78%)
Sep 25, 2002	12.72	12.83	12.49	12.63	3,815,545	-0.07(-0.54%)
Sep 24, 2002	12.96	12.96	12.67	12.70	3,044,932	-0.27(-2.07%)
Sep 23, 2002	12.92	13.13	12.81	12.97	2,284,637	+0.05(+0.40%)
Sep 20, 2002	12.66	12.95	12.62	12.92	2,435,195	+0.26(+2.09%)
Sep 19, 2002	12.41	12.89	12.32	12.66	2,496,403	+0.16(+1.30%)
Sep 18, 2002	12.77	12.78	12.24	12.49	5,388,197	-0.45(-3.49%)
Sep 17, 2002	13.70	13.70	12.92	12.95	3,643,646	-0.74(-5.39%)
Sep 16, 2002	13.44	13.75	13.39	13.68	2,055,985	+0.24(+1.81%)
Sep 13, 2002	13.43	13.45	13.30	13.44	1,763,312	+0.01(+0.06%)
Sep 12, 2002	13.91	13.91	13.33	13.43	21,012,470	-0.70(-4.92%)
Sep 11, 2002	13.65	14.13	13.65	14.13	5,323,471	+0.48(+3.53%)
Sep 10, 2002	13.37	13.86	13.30	13.65	1,959,600	+0.29(+2.20%)
Sep 09, 2002	13.08	13.37	13.05	13.35	1,097,995	+0.17(+1.33%)
Sep 06, 2002	13.39	13.71	13.12	13.18	4,785,027	-0.01(-0.06%)
Sep 05, 2002	13.08	13.33	13.08	13.18	3,835,010	+0.10(+0.78%)
Sep 04, 2002	12.58	13.10	12.55	13.08	2,906,568	+0.50(+4.00%)

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.