Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	13.90	14.17	13.76	13.80	562,200	-0.06(-0.47%)
Nov 27, 2002	14.12	14.23	13.78	13.87	1,658,800	-0.19(-1.35%)
Nov 26, 2002	13.88	14.51	13.78	14.05	3,432,800	+0.05(+0.39%)
Nov 25, 2002	13.45	14.30	13.45	14.00	2,422,200	+0.53(+3.93%)
Nov 22, 2002	13.31	13.76	13.25	13.47	1,980,600	+0.16(+1.20%)
Nov 21, 2002	12.65	13.49	12.55	13.31	2,331,400	+0.88(+7.12%)
Nov 20, 2002	11.90	12.50	11.78	12.43	1,089,800	+0.53(+4.41%)
Nov 19, 2002	11.93	12.24	11.76	11.90	945,000	-0.10(-0.83%)
Nov 18, 2002	12.12	12.34	11.88	12.00	1,418,600	-0.09(-0.74%)
Nov 15, 2002	11.98	12.16	11.70	12.09	1,087,200	-0.02(-0.17%)
Nov 14, 2002	11.60	12.15	11.60	12.11	1,288,800	+0.60(+5.21%)
Nov 13, 2002	11.56	11.74	11.36	11.51	1,698,400	-0.04(-0.39%)
Nov 12, 2002	11.40	11.85	11.25	11.55	1,675,600	+0.11(+0.92%)
Nov 11, 2002	11.48	11.51	11.28	11.45	1,793,600	-0.20(-1.72%)
Nov 08, 2002	11.53	11.76	11.46	11.65	2,220,400	+0.21(+1.79%)
Nov 07, 2002	12.09	12.14	11.45	11.45	1,247,000	-0.74(-6.11%)
Nov 06, 2002	11.94	12.27	11.79	12.19	1,676,800	+0.26(+2.18%)
Nov 05, 2002	11.99	11.99	11.61	11.93	1,572,000	-0.07(-0.58%)
Nov 04, 2002	11.72	12.33	11.70	12.00	2,484,400	+0.50(+4.35%)
Nov 01, 2002	11.10	11.50	11.02	11.50	1,341,600	+0.38(+3.42%)
Oct 31, 2002	11.20	11.38	11.04	11.12	1,217,800	-0.08(-0.71%)
Oct 30, 2002	10.70	11.30	10.63	11.20	1,410,600	+0.50(+4.72%)
Oct 29, 2002	11.00	11.00	10.50	10.70	1,842,600	-0.36(-3.26%)
Oct 28, 2002	11.23	11.34	10.68	11.05	3,812,200	+0.05(+0.50%)
Oct 25, 2002	11.38	11.50	10.94	11.00	8,141,600	-1.12(-9.28%)
Oct 24, 2002	12.70	12.71	11.50	12.12	3,655,400	-0.61(-4.75%)
Oct 23, 2002	12.84	12.84	12.37	12.73	2,190,200	-0.12(-0.90%)
Oct 22, 2002	12.35	12.90	12.27	12.85	2,615,600	+0.16(+1.22%)
Oct 21, 2002	11.99	12.75	11.76	12.69	1,049,000	+0.64(+5.31%)
Oct 18, 2002	12.29	12.30	11.91	12.05	926,600	-0.29(-2.35%)
Oct 17, 2002	12.05	12.37	12.04	12.34	1,213,800	+0.65(+5.56%)
Oct 16, 2002	11.95	11.96	11.52	11.69	1,199,400	-0.36(-2.99%)
Oct 15, 2002	11.75	12.05	11.70	12.05	1,387,400	+0.73(+6.40%)
Oct 14, 2002	10.93	11.36	10.80	11.32	1,259,600	+0.27(+2.44%)
Oct 11, 2002	10.05	11.24	10.05	11.05	2,215,200	+1.11(+11.11%)
Oct 10, 2002	9.400	10.04	9.400	9.950	927,000	+0.49(+5.24%)
Oct 09, 2002	9.560	9.800	9.455	9.455	1,024,600	-0.23(-2.37%)
Oct 08, 2002	9.595	9.840	9.415	9.685	1,652,600	+0.13(+1.41%)
Oct 07, 2002	9.720	9.905	9.530	9.550	1,547,600	-0.25(-2.55%)
Oct 04, 2002	10.05	10.08	9.745	9.800	1,941,600	-0.25(-2.49%)
Oct 03, 2002	10.18	10.35	9.975	10.05	1,577,200	-0.20(-1.95%)
Oct 02, 2002	10.30	10.60	10.19	10.25	1,128,000	-0.18(-1.68%)
Oct 01, 2002	9.950	10.46	9.930	10.43	1,270,400	+0.53(+5.30%)
Sep 30, 2002	10.00	10.09	9.675	9.900	3,027,400	-0.44(-4.21%)
Sep 27, 2002	10.77	10.79	10.34	10.34	1,656,200	-0.43(-4.04%)
Sep 26, 2002	10.97	11.03	10.62	10.77	1,229,200	-0.19(-1.69%)
Sep 25, 2002	10.88	11.18	10.78	10.96	1,863,200	+0.19(+1.76%)
Sep 24, 2002	10.80	11.05	10.54	10.77	1,832,800	-0.06(-0.55%)
Sep 23, 2002	11.17	11.17	10.71	10.82	2,866,400	-0.34(-3.05%)
Sep 20, 2002	11.68	11.73	11.05	11.16	3,358,400	-0.67(-5.62%)
Sep 19, 2002	11.87	11.97	11.75	11.83	1,985,600	-0.38(-3.15%)
Sep 18, 2002	12.54	12.54	12.16	12.21	2,094,400	-0.45(-3.55%)
Sep 17, 2002	13.00	13.10	12.60	12.66	1,752,800	-0.19(-1.48%)
Sep 16, 2002	13.12	13.25	12.78	12.86	1,375,600	-0.31(-2.35%)
Sep 13, 2002	13.48	13.48	12.95	13.16	1,769,600	-0.33(-2.41%)
Sep 12, 2002	13.94	13.94	13.36	13.49	1,173,800	-0.50(-3.57%)
Sep 11, 2002	14.21	14.29	13.99	13.99	1,358,800	+0.04(+0.25%)
Sep 10, 2002	13.97	14.10	13.86	13.96	1,097,800	-0.05(-0.39%)
Sep 09, 2002	13.59	14.25	13.32	14.01	1,014,000	+0.22(+1.63%)
Sep 06, 2002	13.76	14.09	13.76	13.79	625,400	+0.15(+1.14%)
Sep 05, 2002	13.46	13.63	13.38	13.63	1,102,000	-0.08(-0.62%)
Sep 04, 2002	13.54	13.79	13.40	13.71	2,075,200	+0.18(+1.29%)

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.