Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	13.39	13.55	13.30	13.33	1,296,231	+0.16(+1.19%)
Nov 27, 2002	12.55	13.19	12.52	13.17	1,436,538	+0.71(+5.66%)
Nov 26, 2002	12.55	12.56	12.35	12.47	1,183,221	-0.05(-0.38%)
Nov 25, 2002	12.60	12.78	12.41	12.52	1,613,244	-0.08(-0.65%)
Nov 22, 2002	12.64	12.82	12.51	12.60	1,782,024	-0.02(-0.16%)
Nov 21, 2002	12.25	12.62	12.07	12.62	3,060,643	+0.37(+3.00%)
Nov 20, 2002	13.27	13.27	11.95	12.25	9,619,290	-1.02(-7.68%)
Nov 19, 2002	13.07	13.48	13.02	13.27	1,182,341	+0.18(+1.35%)
Nov 18, 2002	13.15	13.18	12.95	13.09	1,969,003	-0.01(-0.05%)
Nov 15, 2002	12.98	13.16	12.95	13.10	1,460,901	+0.12(+0.92%)
Nov 14, 2002	12.83	13.07	12.76	12.98	1,221,674	+0.20(+1.60%)
Nov 13, 2002	12.78	13.03	12.61	12.78	1,284,489	+0.02(+0.19%)
Nov 12, 2002	12.57	12.96	12.56	12.75	1,299,753	+0.19(+1.55%)
Nov 11, 2002	12.84	12.96	12.42	12.56	833,039	-0.29(-2.28%)
Nov 08, 2002	12.95	13.22	12.78	12.85	1,035,282	-0.09(-0.66%)
Nov 07, 2002	13.30	13.31	12.89	12.94	1,129,212	-0.45(-3.38%)
Nov 06, 2002	12.95	13.45	12.79	13.39	1,662,263	+0.52(+4.02%)
Nov 05, 2002	12.62	12.91	12.61	12.87	1,927,321	+0.38(+3.03%)
Nov 04, 2002	12.71	12.78	12.46	12.49	1,297,992	-0.07(-0.57%)
Nov 01, 2002	12.38	12.60	12.17	12.56	1,138,018	+0.18(+1.49%)
Oct 31, 2002	12.40	12.59	12.22	12.38	1,031,759	+0.00(+0.03%)
Oct 30, 2002	12.24	12.40	12.14	12.38	1,236,057	+0.15(+1.25%)
Oct 29, 2002	12.30	12.37	11.99	12.22	1,412,762	-0.15(-1.24%)
Oct 28, 2002	12.55	12.55	12.13	12.38	1,181,167	-0.09(-0.68%)
Oct 25, 2002	12.03	12.51	11.76	12.46	3,220,030	+0.21(+1.72%)
Oct 24, 2002	12.79	12.95	12.17	12.25	1,638,487	-0.46(-3.64%)
Oct 23, 2002	12.73	13.03	12.54	12.71	1,457,966	-0.00(-0.03%)
Oct 22, 2002	13.12	13.12	12.70	12.72	29,353	-0.41(-3.14%)
Oct 21, 2002	13.15	13.35	12.89	13.13	3,746,624	-0.03(-0.23%)
Oct 18, 2002	13.58	13.58	13.12	13.16	1,542,796	-0.44(-3.26%)
Oct 17, 2002	13.47	13.76	13.38	13.60	1,214,629	+0.43(+3.29%)
Oct 16, 2002	13.39	13.68	13.14	13.17	848,890	-0.44(-3.25%)
Oct 15, 2002	13.30	13.73	13.10	13.61	1,432,135	+0.56(+4.25%)
Oct 14, 2002	13.03	13.27	12.94	13.06	824,820	-0.00(-0.03%)
Oct 11, 2002	12.83	13.35	12.75	13.06	1,555,418	+0.34(+2.68%)
Oct 10, 2002	11.96	12.80	11.92	12.72	1,934,953	+0.68(+5.63%)
Oct 09, 2002	12.33	12.40	12.00	12.04	5,811,905	-0.43(-3.47%)
Oct 08, 2002	12.20	12.64	11.92	12.48	1,520,781	+0.32(+2.61%)
Oct 07, 2002	12.18	12.42	12.01	12.16	1,762,944	+0.01(+0.11%)
Oct 04, 2002	12.47	12.58	11.87	12.15	2,774,450	-0.28(-2.28%)
Oct 03, 2002	12.71	12.84	12.41	12.43	2,889,221	-0.25(-1.99%)
Oct 02, 2002	13.47	13.47	12.67	12.68	3,339,203	-1.13(-8.17%)
Oct 01, 2002	13.09	13.84	13.01	13.81	1,474,404	+0.80(+6.18%)
Sep 30, 2002	13.27	13.27	12.71	13.00	10,479,041	-0.35(-2.63%)
Sep 27, 2002	13.95	14.11	13.34	13.35	1,138,311	-0.60(-4.32%)
Sep 26, 2002	13.75	14.04	13.73	13.96	1,554,537	+0.30(+2.17%)
Sep 25, 2002	13.27	13.80	13.15	13.66	1,977,515	+0.40(+3.03%)
Sep 24, 2002	13.42	13.56	13.10	13.26	1,572,443	-0.49(-3.57%)
Sep 23, 2002	13.95	13.95	13.53	13.75	2,230,832	-0.21(-1.51%)
Sep 20, 2002	13.80	14.02	13.70	13.96	1,666,079	+0.17(+1.21%)
Sep 19, 2002	14.05	14.18	13.79	13.79	1,818,421	-0.41(-2.90%)
Sep 18, 2002	14.21	14.26	13.66	14.21	3,395,561	-0.35(-2.43%)
Sep 17, 2002	14.85	14.85	14.51	14.56	1,382,528	-0.17(-1.16%)
Sep 16, 2002	14.71	14.81	14.60	14.73	1,384,877	+0.02(+0.16%)
Sep 13, 2002	14.89	14.95	14.50	14.71	1,784,372	-0.36(-2.37%)
Sep 12, 2002	15.29	15.29	15.02	15.06	871,785	-0.22(-1.45%)
Sep 11, 2002	15.42	15.50	15.28	15.29	628,742	-0.18(-1.15%)
Sep 10, 2002	15.38	15.50	15.26	15.46	1,820,183	+0.13(+0.87%)
Sep 09, 2002	15.33	15.41	15.08	15.33	1,645,238	+0.00(+0.00%)
Sep 06, 2002	15.23	15.43	15.09	15.33	1,528,707	+0.48(+3.21%)
Sep 05, 2002	15.08	15.09	14.73	14.85	1,622,343	-0.31(-2.07%)
Sep 04, 2002	15.00	15.21	14.89	15.17	1,065,222	+0.16(+1.09%)

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.