Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	11.81	11.88	11.45	11.49	656,500	-0.30(-2.52%)
Nov 27, 2002	11.25	11.85	11.25	11.78	1,667,271	+0.56(+4.96%)
Nov 26, 2002	11.02	11.27	11.02	11.23	1,266,687	-0.06(-0.56%)
Nov 25, 2002	10.74	11.41	10.74	11.29	1,411,117	+0.63(+5.94%)
Nov 22, 2002	10.74	10.95	10.64	10.66	787,322	-0.12(-1.09%)
Nov 21, 2002	10.62	11.06	10.58	10.77	1,439,526	+0.26(+2.47%)
Nov 20, 2002	9.848	10.60	9.823	10.51	1,221,090	+0.67(+6.76%)
Nov 19, 2002	10.01	10.14	9.718	9.848	1,751,304	-0.26(-2.53%)
Nov 18, 2002	10.36	10.53	9.970	10.10	965,890	-0.25(-2.39%)
Nov 15, 2002	10.16	10.51	10.14	10.35	1,478,199	+0.19(+1.85%)
Nov 14, 2002	10.48	10.48	9.739	10.16	2,171,702	-0.32(-3.04%)
Nov 13, 2002	10.39	10.77	10.37	10.48	1,318,013	-0.02(-0.16%)
Nov 12, 2002	10.39	10.70	10.35	10.50	1,236,846	+0.16(+1.54%)
Nov 11, 2002	10.39	10.58	10.33	10.34	760,107	-0.11(-1.08%)
Nov 08, 2002	10.56	10.63	10.16	10.45	1,111,753	-0.18(-1.66%)
Nov 07, 2002	10.68	10.78	10.48	10.63	1,578,226	-0.05(-0.51%)
Nov 06, 2002	10.47	10.93	10.42	10.68	2,145,204	+0.42(+4.08%)
Nov 05, 2002	10.30	10.35	10.07	10.26	631,672	-0.05(-0.53%)
Nov 04, 2002	10.18	10.46	10.18	10.32	751,752	+0.26(+2.54%)
Nov 01, 2002	9.865	10.14	9.718	10.06	829,816	+0.15(+1.56%)
Oct 31, 2002	9.634	9.928	9.613	9.907	851,063	+0.22(+2.29%)
Oct 30, 2002	9.701	9.865	9.488	9.685	1,394,884	-0.03(-0.26%)
Oct 29, 2002	9.216	9.760	9.169	9.710	1,183,610	+0.32(+3.44%)
Oct 28, 2002	9.936	9.978	9.236	9.387	1,185,758	-0.51(-5.16%)
Oct 25, 2002	9.467	9.928	9.454	9.898	1,180,984	+0.40(+4.19%)
Oct 24, 2002	9.965	10.19	9.341	9.500	1,457,908	-0.37(-3.74%)
Oct 23, 2002	9.324	10.01	9.299	9.869	1,168,331	+0.54(+5.84%)
Oct 22, 2002	9.404	9.530	9.040	9.324	1,409,923	-0.10(-1.07%)
Oct 21, 2002	9.149	9.438	8.922	9.425	1,608,783	+0.26(+2.88%)
Oct 18, 2002	9.559	9.559	8.964	9.161	1,187,429	-0.40(-4.16%)
Oct 17, 2002	9.404	9.593	9.299	9.559	1,709,765	+0.51(+5.60%)
Oct 16, 2002	9.479	9.739	8.964	9.052	1,248,782	-0.32(-3.44%)
Oct 15, 2002	9.396	9.572	9.216	9.375	2,224,700	+0.43(+4.78%)
Oct 14, 2002	8.964	9.174	8.843	8.947	1,702,364	-0.05(-0.60%)
Oct 11, 2002	8.964	9.128	8.797	9.002	2,752,765	+0.23(+2.63%)
Oct 10, 2002	8.797	8.939	8.403	8.772	2,021,543	-0.05(-0.52%)
Oct 09, 2002	9.739	9.739	8.751	8.818	1,208,676	-0.98(-10.04%)
Oct 08, 2002	9.278	9.852	9.040	9.802	1,275,042	+0.70(+7.73%)
Oct 07, 2002	9.496	9.593	8.998	9.098	1,731,012	-0.48(-5.03%)
Oct 04, 2002	9.928	10.14	9.383	9.580	937,959	-0.35(-3.50%)
Oct 03, 2002	10.03	10.22	9.722	9.928	1,257,138	+0.08(+0.77%)
Oct 02, 2002	10.83	10.89	9.739	9.852	405,836	-0.98(-9.01%)
Oct 01, 2002	10.28	10.89	10.11	10.83	1,152,098	+0.59(+5.77%)
Sep 30, 2002	10.30	10.30	9.810	10.24	1,580,136	-0.34(-3.21%)
Sep 27, 2002	10.74	10.91	10.37	10.58	921,487	-0.19(-1.75%)
Sep 26, 2002	10.40	10.84	10.28	10.77	1,155,679	+0.39(+3.71%)
Sep 25, 2002	10.20	10.43	10.03	10.38	946,792	+0.33(+3.25%)
Sep 24, 2002	10.24	10.26	9.861	10.05	1,531,913	-0.24(-2.36%)
Sep 23, 2002	10.77	10.85	10.16	10.30	1,476,767	-0.47(-4.39%)
Sep 20, 2002	10.77	11.02	10.60	10.77	1,734,831	-0.13(-1.15%)
Sep 19, 2002	10.89	11.04	10.68	10.90	1,649,606	-0.23(-2.03%)
Sep 18, 2002	11.06	11.21	10.82	11.12	806,898	+0.04(+0.34%)
Sep 17, 2002	11.52	11.57	11.08	11.08	1,006,952	-0.29(-2.58%)
Sep 16, 2002	11.25	11.56	11.21	11.38	1,015,068	+0.11(+0.97%)
Sep 13, 2002	11.04	11.34	11.02	11.27	592,282	+0.17(+1.51%)
Sep 12, 2002	11.08	11.21	10.98	11.10	1,074,273	-0.16(-1.45%)
Sep 11, 2002	11.31	11.48	11.23	11.26	717,614	+0.04(+0.34%)
Sep 10, 2002	11.62	11.62	11.01	11.23	1,845,362	-0.37(-3.21%)
Sep 09, 2002	11.49	11.66	11.29	11.60	889,020	+0.13(+1.13%)
Sep 06, 2002	11.65	11.65	11.39	11.47	698,038	-0.02(-0.18%)
Sep 05, 2002	11.18	11.58	11.18	11.49	1,755,362	+0.00(+0.00%)
Sep 04, 2002	11.23	11.50	11.21	11.49	977,349	+0.26(+2.35%)

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.