Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	13.21	13.27	13.10	13.21	6,943,545	-0.08(-0.59%)
Nov 27, 2002	13.19	13.37	13.06	13.29	11,937,139	+0.10(+0.72%)
Nov 26, 2002	13.32	13.32	13.16	13.19	14,448,975	-0.19(-1.42%)
Nov 25, 2002	13.45	13.48	13.35	13.38	11,999,215	-0.15(-1.09%)
Nov 22, 2002	13.54	13.67	13.51	13.53	11,899,382	-0.02(-0.17%)
Nov 21, 2002	13.75	13.77	13.51	13.55	13,598,150	-0.20(-1.43%)
Nov 20, 2002	13.52	13.80	13.48	13.75	10,331,484	+0.14(+1.02%)
Nov 19, 2002	13.44	13.73	13.42	13.61	10,072,941	+0.15(+1.10%)
Nov 18, 2002	13.64	13.64	13.35	13.46	12,450,385	-0.18(-1.29%)
Nov 15, 2002	13.51	13.65	13.40	13.64	13,998,444	+0.12(+0.93%)
Nov 14, 2002	13.45	13.54	13.30	13.51	11,964,017	+0.11(+0.79%)
Nov 13, 2002	13.42	13.62	13.34	13.41	12,068,010	+0.06(+0.46%)
Nov 12, 2002	13.51	13.63	13.30	13.35	11,596,041	-0.13(-0.97%)
Nov 11, 2002	13.53	13.70	13.46	13.48	9,027,569	-0.23(-1.64%)
Nov 08, 2002	13.83	13.92	13.62	13.70	9,622,091	-0.05(-0.36%)
Nov 07, 2002	13.71	13.82	13.60	13.75	9,986,867	+0.02(+0.17%)
Nov 06, 2002	13.86	13.87	13.59	13.73	13,138,980	-0.14(-0.99%)
Nov 05, 2002	13.51	13.90	13.49	13.87	12,205,921	+0.35(+2.59%)
Nov 04, 2002	13.75	13.75	13.48	13.52	14,943,022	-0.23(-1.69%)
Nov 01, 2002	13.72	13.79	13.55	13.75	13,765,499	-0.07(-0.52%)
Oct 31, 2002	13.90	13.98	13.67	13.82	13,049,386	-0.08(-0.55%)
Oct 30, 2002	13.91	14.05	13.75	13.90	14,196,831	-0.01(-0.08%)
Oct 29, 2002	13.76	13.94	13.60	13.91	25,815,592	+0.51(+3.80%)
Oct 28, 2002	13.86	13.86	13.24	13.40	23,418,948	-0.46(-3.33%)
Oct 25, 2002	13.84	13.94	13.68	13.86	11,116,073	-0.02(-0.11%)
Oct 24, 2002	14.26	14.26	13.83	13.88	11,310,620	-0.34(-2.42%)
Oct 23, 2002	14.13	14.22	13.93	14.22	13,377,045	+0.10(+0.73%)
Oct 22, 2002	14.29	14.34	13.99	14.12	15,217,564	-0.29(-2.01%)
Oct 21, 2002	14.21	14.41	14.08	14.41	10,862,329	+0.07(+0.48%)
Oct 18, 2002	14.06	14.34	14.04	14.34	10,972,402	+0.22(+1.56%)
Oct 17, 2002	14.20	14.24	14.03	14.12	12,286,236	-0.03(-0.18%)
Oct 16, 2002	14.07	14.21	14.03	14.14	11,487,888	+0.01(+0.09%)
Oct 15, 2002	14.38	14.40	13.94	14.13	22,872,104	-0.14(-0.95%)
Oct 14, 2002	14.06	14.27	14.02	14.27	10,231,011	+0.16(+1.16%)
Oct 11, 2002	13.97	14.13	13.84	14.10	15,459,789	+0.20(+1.40%)
Oct 10, 2002	13.83	14.01	13.67	13.91	15,050,855	+0.12(+0.91%)
Oct 09, 2002	13.95	14.06	13.74	13.78	16,720,826	-0.17(-1.24%)
Oct 08, 2002	13.98	14.19	13.92	13.95	15,574,981	+0.06(+0.42%)
Oct 07, 2002	13.83	14.19	13.82	13.90	16,935,852	+0.06(+0.46%)
Oct 04, 2002	14.06	14.08	13.65	13.83	16,694,588	-0.20(-1.44%)
Oct 03, 2002	14.15	14.43	13.99	14.03	16,542,598	-0.12(-0.83%)
Oct 02, 2002	14.13	14.26	14.06	14.15	11,460,690	-0.10(-0.67%)
Oct 01, 2002	13.99	14.25	13.83	14.25	16,639,231	+0.28(+2.00%)
Sep 30, 2002	13.81	14.03	13.63	13.97	21,700,660	+0.20(+1.42%)
Sep 27, 2002	14.19	14.24	13.75	13.77	14,077,799	-0.41(-2.89%)
Sep 26, 2002	14.06	14.19	13.93	14.18	13,177,698	+0.26(+1.85%)
Sep 25, 2002	13.81	14.06	13.75	13.92	13,678,145	+0.17(+1.20%)
Sep 24, 2002	14.09	14.11	13.75	13.76	16,453,004	-0.42(-2.98%)
Sep 23, 2002	14.07	14.22	13.99	14.18	11,284,702	-0.05(-0.38%)
Sep 20, 2002	14.24	14.29	14.10	14.23	20,210,838	-0.00(-0.03%)
Sep 19, 2002	14.30	14.46	14.24	14.24	11,150,950	-0.15(-1.06%)
Sep 18, 2002	14.27	14.51	14.16	14.39	10,929,205	+0.01(+0.04%)
Sep 17, 2002	14.54	14.61	14.34	14.39	13,194,977	-0.15(-1.01%)
Sep 16, 2002	14.38	14.53	14.35	14.53	11,619,080	+0.16(+1.09%)
Sep 13, 2002	14.22	14.38	14.16	14.38	9,809,918	+0.12(+0.88%)
Sep 12, 2002	14.23	14.27	14.11	14.25	9,165,480	-0.11(-0.74%)
Sep 11, 2002	14.33	14.38	14.20	14.36	7,841,727	+0.06(+0.42%)
Sep 10, 2002	14.22	14.35	14.08	14.30	9,893,753	+0.10(+0.72%)
Sep 09, 2002	13.95	14.20	13.91	14.20	8,772,866	+0.14(+1.00%)
Sep 06, 2002	14.21	14.21	13.94	14.06	11,382,935	+0.02(+0.11%)
Sep 05, 2002	13.84	14.16	13.78	14.04	18,455,752	+0.20(+1.46%)
Sep 04, 2002	13.59	13.89	13.52	13.84	15,299,479	+0.32(+2.33%)

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.