Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	14.77	14.99	14.55	14.99	1,700,888	+0.22(+1.52%)
Nov 27, 2002	14.19	14.76	14.19	14.76	2,034,981	+0.58(+4.11%)
Nov 26, 2002	14.18	14.38	14.06	14.18	2,003,332	-0.13(-0.94%)
Nov 25, 2002	14.27	14.49	14.13	14.31	2,495,557	+0.29(+2.05%)
Nov 22, 2002	14.21	14.36	14.03	14.03	3,568,711	-0.18(-1.26%)
Nov 21, 2002	13.55	14.26	13.55	14.21	2,462,905	+0.74(+5.53%)
Nov 20, 2002	13.46	13.66	13.33	13.46	1,853,113	-0.03(-0.20%)
Nov 19, 2002	13.82	13.83	13.42	13.49	2,525,757	-0.47(-3.34%)
Nov 18, 2002	13.68	13.96	13.68	13.95	2,243,037	+0.34(+2.50%)
Nov 15, 2002	13.47	13.65	13.31	13.61	2,353,695	-0.07(-0.52%)
Nov 14, 2002	13.46	13.68	13.39	13.68	1,760,953	+0.35(+2.62%)
Nov 13, 2002	13.31	13.72	13.06	13.33	2,414,652	-0.04(-0.34%)
Nov 12, 2002	13.32	13.56	13.27	13.38	1,623,326	+0.05(+0.40%)
Nov 11, 2002	13.50	13.75	13.25	13.33	1,897,465	-0.16(-1.20%)
Nov 08, 2002	13.82	13.86	13.36	13.49	2,066,518	-0.24(-1.76%)
Nov 07, 2002	14.13	14.21	13.68	13.73	3,625,099	-0.54(-3.77%)
Nov 06, 2002	13.59	14.27	13.37	14.27	3,569,714	+0.63(+4.60%)
Nov 05, 2002	13.46	13.64	13.28	13.64	2,346,898	+0.30(+2.22%)
Nov 04, 2002	13.49	13.75	13.26	13.34	4,302,312	+0.07(+0.54%)
Nov 01, 2002	12.61	13.43	12.59	13.27	3,717,927	+0.17(+1.30%)
Oct 31, 2002	13.44	13.58	13.01	13.10	2,282,040	-0.13(-0.95%)
Oct 30, 2002	13.30	13.45	13.04	13.23	2,977,863	+0.02(+0.14%)
Oct 29, 2002	13.76	13.89	13.10	13.21	2,702,387	-0.61(-4.42%)
Oct 28, 2002	14.12	14.22	13.79	13.82	3,401,664	-0.22(-1.60%)
Oct 25, 2002	13.45	14.05	13.38	14.04	3,810,756	+0.71(+5.32%)
Oct 24, 2002	13.46	13.94	13.26	13.33	5,634,004	-0.09(-0.67%)
Oct 23, 2002	13.22	13.46	13.20	13.42	3,063,894	+0.14(+1.08%)
Oct 22, 2002	12.83	13.49	12.75	13.28	4,213,384	+0.27(+2.07%)
Oct 21, 2002	12.56	13.10	12.43	13.01	5,282,638	+0.49(+3.94%)
Oct 18, 2002	12.56	12.62	12.29	12.52	4,773,363	-0.48(-3.66%)
Oct 17, 2002	12.38	13.03	12.34	12.99	3,938,353	+1.06(+8.87%)
Oct 16, 2002	12.16	12.28	11.67	11.93	4,265,983	-0.36(-2.92%)
Oct 15, 2002	11.85	12.34	11.68	12.29	4,001,873	+0.80(+6.95%)
Oct 14, 2002	11.46	11.85	11.36	11.50	1,825,253	-0.17(-1.46%)
Oct 11, 2002	11.43	11.85	11.32	11.67	3,014,861	+0.49(+4.42%)
Oct 10, 2002	10.45	11.21	10.08	11.17	3,391,412	+0.76(+7.33%)
Oct 09, 2002	10.88	10.97	10.33	10.41	3,235,398	-0.56(-5.07%)
Oct 08, 2002	10.89	11.07	10.68	10.97	2,317,589	+0.07(+0.66%)
Oct 07, 2002	11.20	11.49	10.76	10.89	2,681,214	-0.31(-2.72%)
Oct 04, 2002	11.58	11.58	10.87	11.20	2,328,510	-0.05(-0.48%)
Oct 03, 2002	11.18	11.67	11.18	11.25	2,903,868	+0.09(+0.80%)
Oct 02, 2002	12.02	12.10	11.16	11.16	3,711,910	-0.89(-7.37%)
Oct 01, 2002	11.75	12.09	11.56	12.05	3,303,598	+0.33(+2.83%)
Sep 30, 2002	11.23	11.72	11.03	11.72	2,643,770	+0.30(+2.59%)
Sep 27, 2002	12.34	12.51	11.35	11.42	3,316,971	-1.01(-8.09%)
Sep 26, 2002	11.85	12.46	11.79	12.43	2,331,408	+0.52(+4.37%)
Sep 25, 2002	11.26	11.99	11.25	11.91	3,444,791	+0.69(+6.16%)
Sep 24, 2002	11.80	11.96	11.15	11.22	3,418,492	-0.91(-7.48%)
Sep 23, 2002	12.33	12.33	11.79	12.12	3,119,502	-0.30(-2.38%)
Sep 20, 2002	12.35	12.50	12.03	12.42	3,346,502	+0.08(+0.65%)
Sep 19, 2002	12.16	12.51	12.11	12.34	2,746,740	-0.03(-0.22%)
Sep 18, 2002	12.56	12.60	12.20	12.37	3,248,659	-0.42(-3.30%)
Sep 17, 2002	12.83	12.89	12.39	12.79	5,046,053	+0.31(+2.44%)
Sep 16, 2002	12.38	12.48	12.02	12.48	1,880,304	+0.05(+0.43%)
Sep 13, 2002	12.11	12.44	11.75	12.43	3,312,625	+0.04(+0.36%)
Sep 12, 2002	12.43	12.61	12.34	12.38	1,789,036	-0.40(-3.16%)
Sep 11, 2002	12.99	13.01	12.73	12.79	1,519,911	-0.02(-0.14%)
Sep 10, 2002	12.76	12.98	12.54	12.81	1,848,990	-0.04(-0.35%)
Sep 09, 2002	12.54	12.89	12.30	12.85	1,661,104	+0.22(+1.70%)
Sep 06, 2002	12.61	12.73	12.47	12.63	2,135,833	+0.10(+0.79%)
Sep 05, 2002	12.57	12.61	12.25	12.54	3,412,474	-0.29(-2.24%)
Sep 04, 2002	12.20	12.83	12.07	12.82	5,158,272	+0.31(+2.51%)

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.