Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	14.05	14.05	13.84	13.96	1,432,379	+0.09(+0.65%)
Nov 27, 2002	13.08	13.91	13.07	13.87	3,160,251	+0.87(+6.71%)
Nov 26, 2002	13.15	13.22	12.98	13.00	4,763,135	-0.15(-1.16%)
Nov 25, 2002	13.25	13.46	13.02	13.15	5,181,592	-0.08(-0.58%)
Nov 22, 2002	13.39	13.53	13.08	13.23	7,183,716	-0.15(-1.09%)
Nov 21, 2002	13.63	13.65	13.23	13.37	6,252,878	-0.12(-0.92%)
Nov 20, 2002	13.66	13.70	13.28	13.50	6,329,605	-0.03(-0.26%)
Nov 19, 2002	14.33	14.33	13.33	13.53	5,710,011	-1.04(-7.17%)
Nov 18, 2002	14.88	14.91	14.39	14.57	1,981,171	-0.24(-1.59%)
Nov 15, 2002	14.54	14.87	14.53	14.81	2,203,694	+0.08(+0.56%)
Nov 14, 2002	14.36	14.73	14.19	14.73	2,637,323	+0.62(+4.42%)
Nov 13, 2002	14.08	14.26	13.77	14.10	2,175,373	+0.10(+0.69%)
Nov 12, 2002	14.12	14.28	13.77	14.01	7,210,014	-0.43(-2.97%)
Nov 11, 2002	14.67	14.81	14.36	14.44	1,861,818	-0.38(-2.57%)
Nov 08, 2002	14.98	15.25	14.68	14.82	1,194,396	-0.12(-0.79%)
Nov 07, 2002	15.29	15.36	14.89	14.93	2,378,677	-0.62(-3.96%)
Nov 06, 2002	15.23	15.64	14.91	15.55	4,255,234	+0.45(+2.98%)
Nov 05, 2002	14.53	15.11	14.43	15.10	4,694,499	+0.53(+3.66%)
Nov 04, 2002	14.66	14.93	14.48	14.57	3,166,609	+0.08(+0.57%)
Nov 01, 2002	14.19	14.48	13.89	14.48	4,148,019	+0.26(+1.80%)
Oct 31, 2002	14.19	14.32	14.01	14.23	6,410,234	+0.09(+0.64%)
Oct 30, 2002	14.20	14.60	13.88	14.14	11,476,230	+0.37(+2.66%)
Oct 29, 2002	13.35	14.05	12.84	13.77	9,004,931	+0.45(+3.38%)
Oct 28, 2002	13.84	13.84	13.18	13.32	4,264,338	-0.57(-4.09%)
Oct 25, 2002	13.56	13.95	13.38	13.89	3,646,043	+0.16(+1.16%)
Oct 24, 2002	13.91	13.94	13.56	13.73	3,366,445	-0.15(-1.05%)
Oct 23, 2002	13.84	14.01	13.67	13.88	3,264,721	+0.03(+0.25%)
Oct 22, 2002	14.19	14.19	13.70	13.84	3,512,385	-0.45(-3.15%)
Oct 21, 2002	13.75	14.29	13.72	14.29	3,707,598	+0.28(+1.98%)
Oct 18, 2002	14.12	14.12	13.61	14.01	4,598,410	-0.03(-0.25%)
Oct 17, 2002	15.02	15.02	13.94	14.05	4,955,313	+0.90(+6.84%)
Oct 16, 2002	13.54	13.60	12.98	13.15	3,242,902	-0.41(-3.01%)
Oct 15, 2002	13.15	13.56	12.98	13.56	3,384,074	+0.70(+5.44%)
Oct 14, 2002	12.84	13.05	12.70	12.86	72,247	-0.06(-0.43%)
Oct 11, 2002	12.53	13.09	12.39	12.91	7,160,885	+0.68(+5.54%)
Oct 10, 2002	12.15	12.36	11.94	12.24	6,809,907	-0.01(-0.11%)
Oct 09, 2002	13.22	13.39	12.23	12.25	3,461,812	-0.97(-7.33%)
Oct 08, 2002	13.08	13.42	12.96	13.22	3,357,776	+0.25(+1.92%)
Oct 07, 2002	13.25	13.49	12.87	12.97	2,742,949	-0.36(-2.70%)
Oct 04, 2002	13.74	13.88	13.21	13.33	3,617,000	-0.37(-2.73%)
Oct 03, 2002	13.91	14.06	13.53	13.70	2,469,276	-0.12(-0.90%)
Oct 02, 2002	13.98	14.17	13.67	13.83	1,907,768	-0.22(-1.58%)
Oct 01, 2002	13.90	14.17	13.39	14.05	3,751,814	+0.52(+3.84%)
Sep 30, 2002	13.43	13.70	13.15	13.53	4,723,832	+0.10(+0.77%)
Sep 27, 2002	13.67	13.83	13.35	13.43	3,500,392	-0.35(-2.51%)
Sep 26, 2002	13.46	13.88	13.43	13.77	5,238,090	+0.38(+2.84%)
Sep 25, 2002	13.90	14.10	13.25	13.39	7,501,316	-0.51(-3.68%)
Sep 24, 2002	13.84	13.98	13.74	13.90	6,153,321	-0.21(-1.52%)
Sep 23, 2002	14.19	14.33	13.86	14.12	4,741,894	-0.32(-2.21%)
Sep 20, 2002	14.36	14.74	14.19	14.44	11,363,958	+0.30(+2.10%)
Sep 19, 2002	16.26	16.33	13.15	14.14	21,325,880	-2.69(-15.96%)
Sep 18, 2002	16.84	17.00	16.51	16.82	2,068,591	-0.02(-0.12%)
Sep 17, 2002	17.09	17.25	16.66	16.84	3,328,877	-0.08(-0.45%)
Sep 16, 2002	16.54	16.96	16.51	16.92	2,093,877	+0.28(+1.71%)
Sep 13, 2002	16.53	16.68	16.28	16.64	2,386,480	+0.11(+0.67%)
Sep 12, 2002	16.64	16.71	16.46	16.53	3,031,939	-0.30(-1.81%)
Sep 11, 2002	17.06	17.06	16.71	16.83	1,009,875	+0.17(+1.04%)
Sep 10, 2002	16.48	16.66	16.40	16.66	948,465	+0.15(+0.88%)
Sep 09, 2002	16.22	16.62	16.15	16.51	1,512,863	+0.12(+0.76%)
Sep 06, 2002	16.39	16.54	16.09	16.39	1,689,147	+0.14(+0.85%)
Sep 05, 2002	15.97	16.40	15.97	16.25	2,784,853	-0.07(-0.42%)
Sep 04, 2002	16.09	16.40	15.97	16.32	2,036,513	+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.