Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	13.87	13.91	13.84	13.88	792,798	-0.01(-0.08%)
Nov 27, 2002	13.72	13.91	13.65	13.89	1,303,637	+0.18(+1.28%)
Nov 26, 2002	13.81	13.92	13.66	13.71	2,258,307	-0.15(-1.07%)
Nov 25, 2002	13.82	13.89	13.68	13.86	2,627,225	-0.07(-0.53%)
Nov 22, 2002	13.47	13.94	13.41	13.94	3,376,167	+0.36(+2.62%)
Nov 21, 2002	13.41	13.58	13.23	13.58	2,336,985	+0.30(+2.24%)
Nov 20, 2002	13.28	13.34	12.97	13.28	2,123,539	-0.02(-0.12%)
Nov 19, 2002	13.36	13.45	13.27	13.30	1,200,114	-0.07(-0.56%)
Nov 18, 2002	13.43	13.51	13.34	13.37	1,519,529	-0.05(-0.40%)
Nov 15, 2002	13.53	13.60	13.38	13.43	1,625,123	-0.11(-0.79%)
Nov 14, 2002	13.18	13.53	13.14	13.53	2,210,122	+0.45(+3.41%)
Nov 13, 2002	13.15	13.32	13.05	13.09	1,593,125	-0.06(-0.44%)
Nov 12, 2002	12.88	13.24	12.86	13.14	1,898,423	+0.32(+2.48%)
Nov 11, 2002	12.82	12.88	12.73	12.83	859,805	-0.02(-0.12%)
Nov 08, 2002	12.91	12.98	12.78	12.84	957,493	-0.05(-0.41%)
Nov 07, 2002	12.96	13.07	12.87	12.89	1,454,968	-0.05(-0.37%)
Nov 06, 2002	12.86	13.02	12.72	12.94	1,285,002	+0.13(+0.99%)
Nov 05, 2002	13.00	13.07	12.75	12.81	2,558,900	-0.18(-1.39%)
Nov 04, 2002	12.68	13.10	12.64	13.00	1,539,857	+0.32(+2.56%)
Nov 01, 2002	12.51	12.69	12.47	12.67	1,534,963	+0.07(+0.55%)
Oct 31, 2002	12.75	12.83	12.50	12.60	1,394,172	-0.04(-0.34%)
Oct 30, 2002	12.54	12.67	12.47	12.64	1,184,303	+0.10(+0.76%)
Oct 29, 2002	12.49	12.63	12.25	12.55	1,863,037	-0.03(-0.25%)
Oct 28, 2002	12.94	12.94	12.49	12.58	1,410,924	-0.19(-1.46%)
Oct 25, 2002	12.51	12.69	12.45	12.77	1,653,921	+0.29(+2.30%)
Oct 24, 2002	12.43	12.53	12.41	12.48	2,045,991	+0.18(+1.42%)
Oct 23, 2002	12.43	12.49	12.19	12.30	1,634,346	-0.13(-1.03%)
Oct 22, 2002	12.67	12.67	12.40	12.43	2,505,821	-0.26(-2.05%)
Oct 21, 2002	12.68	12.75	12.49	12.69	1,117,295	+0.06(+0.50%)
Oct 18, 2002	12.66	12.86	12.49	12.63	1,668,979	-0.03(-0.21%)
Oct 17, 2002	12.74	12.86	12.63	12.66	1,486,966	+0.05(+0.38%)
Oct 16, 2002	12.83	12.87	12.54	12.61	1,540,987	-0.22(-1.70%)
Oct 15, 2002	12.43	12.92	12.43	12.83	2,144,996	+0.42(+3.38%)
Oct 14, 2002	12.61	12.66	12.37	12.41	1,940,774	-0.20(-1.60%)
Oct 11, 2002	12.25	12.70	12.25	12.61	3,470,279	+0.44(+3.62%)
Oct 10, 2002	11.53	12.25	11.45	12.17	6,415,603	+0.53(+4.52%)
Oct 09, 2002	11.97	11.97	11.64	11.64	3,351,510	-0.31(-2.58%)
Oct 08, 2002	12.06	12.06	11.79	11.95	7,457,798	-0.13(-1.06%)
Oct 07, 2002	12.34	12.41	12.07	12.08	3,974,154	-0.23(-1.86%)
Oct 04, 2002	12.43	12.47	12.25	12.30	3,001,226	-0.13(-1.03%)
Oct 03, 2002	12.38	12.45	12.30	12.43	2,923,113	+0.05(+0.43%)
Oct 02, 2002	12.75	12.75	12.25	12.38	2,502,621	-0.37(-2.92%)
Oct 01, 2002	12.71	12.83	12.47	12.75	2,532,172	+0.03(+0.25%)
Sep 30, 2002	12.76	12.79	12.61	12.72	2,329,832	-0.03(-0.25%)
Sep 27, 2002	12.92	13.02	12.75	12.75	2,250,402	-0.17(-1.32%)
Sep 26, 2002	12.86	12.94	12.81	12.92	2,407,945	+0.10(+0.79%)
Sep 25, 2002	13.02	13.02	12.75	12.82	3,565,897	-0.19(-1.47%)
Sep 24, 2002	13.14	13.18	12.98	13.01	3,361,674	-0.13(-1.01%)
Sep 23, 2002	13.28	13.28	13.09	13.14	1,766,855	-0.17(-1.28%)
Sep 20, 2002	13.09	13.36	12.99	13.31	3,242,152	+0.23(+1.75%)
Sep 19, 2002	13.44	13.47	13.09	13.09	2,168,524	-0.35(-2.61%)
Sep 18, 2002	13.65	13.81	13.31	13.44	258,976,928	-0.58(-4.13%)
Sep 17, 2002	14.21	14.21	13.98	14.02	3,746,027	-0.06(-0.45%)
Sep 16, 2002	14.23	14.25	14.03	14.08	1,115,601	-0.14(-1.01%)
Sep 13, 2002	14.20	14.24	14.11	14.22	1,309,283	+0.02(+0.15%)
Sep 12, 2002	14.38	14.38	14.11	14.20	1,954,890	-0.19(-1.29%)
Sep 11, 2002	14.48	14.49	14.37	14.39	1,084,168	-0.08(-0.55%)
Sep 10, 2002	14.48	14.53	14.42	14.47	1,847,603	-0.01(-0.07%)
Sep 09, 2002	14.48	14.50	14.34	14.48	1,513,130	+0.00(+0.00%)
Sep 06, 2002	14.61	14.65	14.40	14.48	1,249,052	-0.03(-0.18%)
Sep 05, 2002	14.47	14.56	14.37	14.50	1,564,326	+0.04(+0.26%)
Sep 04, 2002	14.53	14.65	14.42	14.47	1,438,217	+0.01(+0.04%)

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.