Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	11.58	11.77	11.56	11.63	1,940,702	+0.00(+0.00%)
Nov 27, 2002	11.15	11.76	11.15	11.63	2,204,245	+0.55(+5.00%)
Nov 26, 2002	11.36	11.43	11.04	11.08	4,177,539	-0.28(-2.44%)
Nov 25, 2002	11.49	11.56	11.21	11.36	3,550,803	-0.20(-1.73%)
Nov 22, 2002	11.59	11.67	11.47	11.56	2,670,136	-0.14(-1.17%)
Nov 21, 2002	11.86	11.94	11.52	11.69	3,470,614	-0.16(-1.37%)
Nov 20, 2002	12.16	12.16	11.37	11.86	3,333,215	-0.38(-3.07%)
Nov 19, 2002	12.11	12.29	12.09	12.23	1,053,705	+0.11(+0.91%)
Nov 18, 2002	12.25	12.25	11.96	12.12	1,279,030	-0.12(-0.98%)
Nov 15, 2002	11.79	12.27	11.79	12.24	1,901,311	+0.45(+3.84%)
Nov 14, 2002	11.72	11.96	11.71	11.79	2,891,475	+0.17(+1.47%)
Nov 13, 2002	11.90	11.96	11.61	11.62	2,528,282	-0.39(-3.23%)
Nov 12, 2002	11.93	12.16	11.88	12.01	1,457,226	+0.05(+0.39%)
Nov 11, 2002	12.05	12.07	11.89	11.96	836,352	-0.14(-1.20%)
Nov 08, 2002	12.44	12.53	12.03	12.10	1,336,475	-0.31(-2.47%)
Nov 07, 2002	12.11	12.43	12.10	12.41	2,237,071	+0.30(+2.46%)
Nov 06, 2002	12.03	12.11	11.86	12.11	1,099,426	+0.09(+0.78%)
Nov 05, 2002	12.03	12.03	11.86	12.02	1,992,754	-0.02(-0.14%)
Nov 04, 2002	12.31	12.41	11.91	12.04	1,666,607	-0.20(-1.60%)
Nov 01, 2002	12.38	12.54	12.12	12.23	2,640,358	-0.19(-1.51%)
Oct 31, 2002	12.71	12.84	12.40	12.42	1,830,267	-0.09(-0.68%)
Oct 30, 2002	12.30	12.79	12.16	12.50	3,195,816	+0.11(+0.89%)
Oct 29, 2002	11.69	12.20	11.43	12.39	6,754,591	+0.72(+6.21%)
Oct 28, 2002	11.77	11.79	11.43	11.67	2,381,504	+0.11(+0.96%)
Oct 25, 2002	11.40	11.61	11.26	11.56	1,283,719	+0.17(+1.50%)
Oct 24, 2002	11.75	11.80	11.23	11.39	2,575,645	-0.32(-2.73%)
Oct 23, 2002	11.79	11.90	11.56	11.71	1,414,553	-0.15(-1.26%)
Oct 22, 2002	12.01	12.05	11.72	11.86	1,181,256	-0.24(-2.01%)
Oct 21, 2002	11.96	12.26	11.81	12.10	2,155,476	-0.08(-0.63%)
Oct 18, 2002	12.18	12.24	11.94	12.18	1,898,029	-0.01(-0.07%)
Oct 17, 2002	11.88	12.28	11.84	12.19	1,941,874	+0.50(+4.27%)
Oct 16, 2002	12.43	12.56	11.69	11.69	2,126,871	-0.85(-6.80%)
Oct 15, 2002	12.19	12.54	12.08	12.54	2,136,484	+0.49(+4.11%)
Oct 14, 2002	11.84	12.11	11.84	12.04	923,809	+0.16(+1.36%)
Oct 11, 2002	11.69	12.12	11.56	11.88	3,818,801	+0.44(+3.88%)
Oct 10, 2002	11.11	11.56	10.75	11.44	3,856,785	+0.23(+2.05%)
Oct 09, 2002	11.56	11.57	11.05	11.21	1,803,068	-0.54(-4.61%)
Oct 08, 2002	11.59	11.78	11.47	11.75	1,685,365	+0.19(+1.66%)
Oct 07, 2002	11.73	11.84	11.55	11.56	1,430,262	-0.22(-1.88%)
Oct 04, 2002	12.01	12.13	11.45	11.78	5,574,742	-0.18(-1.53%)
Oct 03, 2002	12.01	12.37	11.96	11.96	4,410,133	-0.08(-0.67%)
Oct 02, 2002	12.12	12.22	11.84	12.04	3,210,119	-0.07(-0.56%)
Oct 01, 2002	12.33	12.44	11.58	12.11	6,651,659	-0.14(-1.18%)
Sep 30, 2002	12.69	12.69	11.92	12.26	6,534,659	-0.64(-4.99%)
Sep 27, 2002	13.08	13.16	12.82	12.90	1,924,992	-0.21(-1.63%)
Sep 26, 2002	12.76	13.30	12.76	13.11	2,274,117	+0.48(+3.78%)
Sep 25, 2002	12.72	12.83	12.50	12.64	3,814,815	-0.07(-0.54%)
Sep 24, 2002	12.97	12.97	12.67	12.71	3,044,349	-0.27(-2.07%)
Sep 23, 2002	12.92	13.14	12.81	12.97	2,284,200	+0.05(+0.40%)
Sep 20, 2002	12.67	12.96	12.62	12.92	2,434,729	+0.26(+2.09%)
Sep 19, 2002	12.41	12.89	12.33	12.66	2,495,925	+0.16(+1.30%)
Sep 18, 2002	12.77	12.78	12.24	12.50	5,387,166	-0.45(-3.49%)
Sep 17, 2002	13.70	13.70	12.92	12.95	3,642,949	-0.74(-5.39%)
Sep 16, 2002	13.44	13.75	13.40	13.69	2,055,592	+0.24(+1.81%)
Sep 13, 2002	13.43	13.46	13.30	13.44	1,762,974	+0.01(+0.06%)
Sep 12, 2002	13.91	13.91	13.33	13.43	21,008,448	-0.70(-4.92%)
Sep 11, 2002	13.65	14.13	13.65	14.13	5,322,453	+0.48(+3.53%)
Sep 10, 2002	13.37	13.86	13.31	13.65	1,959,225	+0.29(+2.20%)
Sep 09, 2002	13.08	13.37	13.05	13.35	1,097,785	+0.17(+1.33%)
Sep 06, 2002	13.39	13.71	13.12	13.18	4,784,111	-0.01(-0.06%)
Sep 05, 2002	13.08	13.34	13.08	13.19	3,834,276	+0.10(+0.78%)
Sep 04, 2002	12.58	13.10	12.55	13.08	2,906,012	+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.