Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	10.56	10.58	10.43	10.57	201,443	+0.05(+0.43%)
Nov 27, 2002	10.55	10.62	10.39	10.52	298,256	+0.06(+0.59%)
Nov 26, 2002	10.71	10.79	10.45	10.46	1,317,018	-0.27(-2.52%)
Nov 25, 2002	10.75	10.91	10.58	10.73	1,457,708	+0.02(+0.21%)
Nov 22, 2002	10.41	10.75	10.39	10.71	1,356,987	+0.29(+2.81%)
Nov 21, 2002	10.36	10.50	10.31	10.41	1,062,105	+0.17(+1.71%)
Nov 20, 2002	10.26	10.36	10.13	10.24	637,192	-0.01(-0.06%)
Nov 19, 2002	10.22	10.31	10.12	10.25	925,501	+0.06(+0.55%)
Nov 18, 2002	10.22	10.41	10.19	10.19	522,792	-0.03(-0.28%)
Nov 15, 2002	10.08	10.27	10.05	10.22	562,406	+0.15(+1.45%)
Nov 14, 2002	10.02	10.13	9.970	10.07	908,802	+0.22(+2.23%)
Nov 13, 2002	9.767	9.964	9.744	9.851	1,440,477	+0.06(+0.63%)
Nov 12, 2002	9.964	10.18	9.739	9.790	2,483,398	-0.19(-1.86%)
Nov 11, 2002	10.08	10.08	9.857	9.975	1,718,127	-0.11(-1.12%)
Nov 08, 2002	10.42	10.46	10.08	10.09	561,340	-0.32(-3.08%)
Nov 07, 2002	10.70	10.70	10.30	10.41	820,871	-0.51(-4.64%)
Nov 06, 2002	10.74	10.92	10.70	10.92	749,993	+0.23(+2.11%)
Nov 05, 2002	10.74	10.74	10.56	10.69	378,371	+0.00(+0.00%)
Nov 04, 2002	10.45	10.85	10.44	10.69	1,004,017	+0.37(+3.60%)
Nov 01, 2002	10.21	10.38	10.21	10.32	636,304	+0.05(+0.49%)
Oct 31, 2002	10.36	10.36	10.16	10.27	436,459	-0.02(-0.22%)
Oct 30, 2002	10.09	10.29	10.03	10.29	560,807	+0.23(+2.24%)
Oct 29, 2002	10.19	10.25	9.885	10.07	1,573,174	-0.07(-0.67%)
Oct 28, 2002	10.10	10.25	10.05	10.13	1,054,289	+0.20(+1.98%)
Oct 25, 2002	9.936	9.998	9.683	9.936	1,391,271	+0.14(+1.44%)
Oct 24, 2002	9.964	10.05	9.654	9.795	2,346,615	+0.01(+0.06%)
Oct 23, 2002	9.626	9.851	9.609	9.790	976,661	+0.17(+1.81%)
Oct 22, 2002	9.739	9.953	9.491	9.615	2,419,448	-0.12(-1.27%)
Oct 21, 2002	9.198	9.767	9.198	9.739	2,316,417	+0.54(+5.88%)
Oct 18, 2002	9.176	9.266	8.849	9.198	1,188,762	+0.08(+0.86%)
Oct 17, 2002	9.210	9.232	8.917	9.120	1,899,497	+0.15(+1.69%)
Oct 16, 2002	9.334	9.334	8.894	8.968	2,255,664	-0.32(-3.45%)
Oct 15, 2002	9.401	9.429	9.232	9.288	1,312,221	+0.03(+0.30%)
Oct 14, 2002	8.923	9.288	8.923	9.260	549,438	-0.02(-0.18%)
Oct 11, 2002	9.429	9.486	9.176	9.277	2,563,158	+0.12(+1.35%)
Oct 10, 2002	8.579	9.288	8.388	9.153	2,555,875	+0.58(+6.76%)
Oct 09, 2002	9.401	9.401	8.523	8.574	1,717,417	-0.80(-8.53%)
Oct 08, 2002	9.880	9.880	8.878	9.373	5,827,636	-0.37(-3.76%)
Oct 07, 2002	9.795	10.04	9.739	9.739	19,629,148	-0.09(-0.92%)
Oct 04, 2002	10.33	10.33	9.795	9.829	582,479	-0.47(-4.59%)
Oct 03, 2002	10.61	10.61	10.25	10.30	402,530	-0.06(-0.54%)
Oct 02, 2002	10.58	10.76	10.30	10.36	656,555	-0.32(-3.00%)
Oct 01, 2002	10.63	10.70	10.34	10.68	494,547	+0.17(+1.61%)
Sep 30, 2002	10.19	10.53	10.13	10.51	194,515	+0.14(+1.36%)
Sep 27, 2002	10.66	10.66	10.29	10.37	576,617	-0.18(-1.71%)
Sep 26, 2002	10.27	10.55	10.27	10.55	2,902,271	+0.40(+3.94%)
Sep 25, 2002	9.857	10.25	9.857	10.15	719,794	+0.29(+2.97%)
Sep 24, 2002	10.13	10.13	9.818	9.857	307,493	-0.33(-3.26%)
Sep 23, 2002	10.50	10.50	10.02	10.19	290,085	-0.28(-2.64%)
Sep 20, 2002	10.72	10.72	10.28	10.46	1,047,539	-0.38(-3.53%)
Sep 19, 2002	11.08	11.08	10.83	10.85	643,409	-0.23(-2.08%)
Sep 18, 2002	10.81	11.16	10.62	11.08	341,067	+0.35(+3.31%)
Sep 17, 2002	11.15	11.30	10.71	10.72	250,116	-0.41(-3.64%)
Sep 16, 2002	11.39	11.39	10.97	11.13	215,831	-0.13(-1.15%)
Sep 13, 2002	11.23	11.28	11.02	11.26	150,282	+0.16(+1.47%)
Sep 12, 2002	11.29	11.37	11.09	11.10	233,951	-0.29(-2.57%)
Sep 11, 2002	11.43	11.48	11.30	11.39	155,434	+0.01(+0.10%)
Sep 10, 2002	11.68	11.68	11.32	11.38	90,063	-0.26(-2.27%)
Sep 09, 2002	11.55	11.69	11.34	11.64	325,968	-0.02(-0.19%)
Sep 06, 2002	11.82	11.93	11.62	11.66	129,499	+0.00(+0.00%)
Sep 05, 2002	11.71	11.73	11.58	11.66	159,342	-0.03(-0.29%)
Sep 04, 2002	11.82	11.82	11.53	11.70	126,656	-0.07(-0.62%)

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.