Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	11.36	11.54	11.34	11.41	1,978,276	+0.00(+0.00%)
Nov 27, 2002	10.94	11.54	10.94	11.41	2,246,922	+0.54(+5.00%)
Nov 26, 2002	11.15	11.22	10.83	10.87	4,258,420	-0.27(-2.44%)
Nov 25, 2002	11.28	11.34	11.00	11.14	3,619,549	-0.20(-1.73%)
Nov 22, 2002	11.37	11.45	11.25	11.34	2,721,832	-0.13(-1.17%)
Nov 21, 2002	11.63	11.71	11.30	11.47	3,537,808	-0.16(-1.37%)
Nov 20, 2002	11.92	11.93	11.15	11.63	3,397,749	-0.37(-3.07%)
Nov 19, 2002	11.88	12.06	11.86	12.00	1,074,105	+0.11(+0.91%)
Nov 18, 2002	12.02	12.02	11.73	11.89	1,303,793	-0.12(-0.98%)
Nov 15, 2002	11.57	12.03	11.57	12.01	1,938,122	+0.44(+3.84%)
Nov 14, 2002	11.50	11.74	11.48	11.56	2,947,456	+0.17(+1.47%)
Nov 13, 2002	11.67	11.74	11.39	11.40	2,577,232	-0.38(-3.23%)
Nov 12, 2002	11.71	11.93	11.66	11.78	1,485,439	+0.05(+0.39%)
Nov 11, 2002	11.82	11.84	11.66	11.73	852,544	-0.14(-1.20%)
Nov 08, 2002	12.20	12.30	11.80	11.87	1,362,350	-0.30(-2.47%)
Nov 07, 2002	11.88	12.20	11.87	12.18	2,280,383	+0.29(+2.46%)
Nov 06, 2002	11.80	11.88	11.63	11.88	1,120,712	+0.09(+0.78%)
Nov 05, 2002	11.80	11.80	11.63	11.79	2,031,336	-0.02(-0.14%)
Nov 04, 2002	12.07	12.18	11.69	11.81	1,698,874	-0.19(-1.60%)
Nov 01, 2002	12.14	12.30	11.89	12.00	2,691,478	-0.18(-1.51%)
Oct 31, 2002	12.47	12.59	12.16	12.18	1,865,702	-0.08(-0.68%)
Oct 30, 2002	12.07	12.55	11.92	12.27	3,257,690	+0.11(+0.89%)
Oct 29, 2002	11.46	11.97	11.21	12.16	6,885,366	+0.71(+6.21%)
Oct 28, 2002	11.55	11.57	11.21	11.45	2,427,612	+0.11(+0.96%)
Oct 25, 2002	11.19	11.39	11.05	11.34	1,308,573	+0.17(+1.50%)
Oct 24, 2002	11.53	11.58	11.02	11.17	2,625,512	-0.31(-2.73%)
Oct 23, 2002	11.57	11.68	11.34	11.48	1,441,940	-0.15(-1.26%)
Oct 22, 2002	11.79	11.82	11.49	11.63	1,204,126	-0.24(-2.01%)
Oct 21, 2002	11.74	12.03	11.59	11.87	2,197,208	-0.08(-0.63%)
Oct 18, 2002	11.95	12.01	11.71	11.95	1,934,776	-0.01(-0.07%)
Oct 17, 2002	11.65	12.05	11.61	11.95	1,979,471	+0.49(+4.27%)
Oct 16, 2002	12.20	12.32	11.46	11.46	2,168,049	-0.84(-6.80%)
Oct 15, 2002	11.95	12.30	11.85	12.30	2,177,848	+0.49(+4.11%)
Oct 14, 2002	11.61	11.88	11.61	11.82	941,694	+0.16(+1.36%)
Oct 11, 2002	11.46	11.89	11.34	11.66	3,892,736	+0.44(+3.88%)
Oct 10, 2002	10.90	11.34	10.54	11.22	3,931,456	+0.23(+2.05%)
Oct 09, 2002	11.34	11.35	10.84	11.00	1,837,977	-0.53(-4.61%)
Oct 08, 2002	11.37	11.55	11.25	11.53	1,717,995	+0.19(+1.66%)
Oct 07, 2002	11.51	11.61	11.33	11.34	1,457,953	-0.22(-1.88%)
Oct 04, 2002	11.78	11.90	11.23	11.56	5,682,674	-0.18(-1.53%)
Oct 03, 2002	11.79	12.13	11.74	11.74	4,495,517	-0.08(-0.67%)
Oct 02, 2002	11.89	11.99	11.61	11.82	3,272,269	-0.07(-0.56%)
Oct 01, 2002	12.10	12.20	11.36	11.88	6,780,441	-0.14(-1.18%)
Sep 30, 2002	12.45	12.45	11.70	12.02	6,661,176	-0.63(-4.99%)
Sep 27, 2002	12.84	12.91	12.58	12.66	1,962,262	-0.21(-1.63%)
Sep 26, 2002	12.52	13.05	12.52	12.87	2,318,146	+0.47(+3.78%)
Sep 25, 2002	12.48	12.59	12.26	12.40	3,888,673	-0.07(-0.54%)
Sep 24, 2002	12.72	12.72	12.43	12.46	3,103,290	-0.26(-2.07%)
Sep 23, 2002	12.68	12.89	12.57	12.73	2,328,424	+0.05(+0.40%)
Sep 20, 2002	12.43	12.71	12.38	12.68	2,481,867	+0.26(+2.09%)
Sep 19, 2002	12.18	12.64	12.09	12.42	2,544,249	+0.16(+1.30%)
Sep 18, 2002	12.53	12.54	12.01	12.26	5,491,466	-0.44(-3.49%)
Sep 17, 2002	13.44	13.44	12.68	12.70	3,713,480	-0.72(-5.39%)
Sep 16, 2002	13.19	13.49	13.14	13.43	2,095,390	+0.24(+1.81%)
Sep 13, 2002	13.18	13.20	13.05	13.19	1,797,107	+0.01(+0.06%)
Sep 12, 2002	13.65	13.65	13.08	13.18	21,415,190	-0.68(-4.92%)
Sep 11, 2002	13.39	13.86	13.39	13.86	5,425,500	+0.47(+3.53%)
Sep 10, 2002	13.12	13.60	13.05	13.39	1,997,157	+0.29(+2.20%)
Sep 09, 2002	12.84	13.12	12.81	13.10	1,119,039	+0.17(+1.33%)
Sep 06, 2002	13.14	13.45	12.87	12.93	4,876,736	-0.01(-0.06%)
Sep 05, 2002	12.84	13.08	12.83	12.94	3,908,511	+0.10(+0.78%)
Sep 04, 2002	12.34	12.85	12.31	12.84	2,962,275	+0.49(+4.00%)

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.