Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	11.24	11.34	11.24	11.30	16,700	-0.06(-0.55%)
Nov 27, 2002	11.14	11.60	11.14	11.36	53,600	+0.31(+2.77%)
Nov 26, 2002	11.22	11.33	10.92	11.06	39,300	-0.25(-2.24%)
Nov 25, 2002	11.29	11.33	11.04	11.31	44,900	+0.10(+0.87%)
Nov 22, 2002	11.16	11.29	10.79	11.21	79,700	+0.02(+0.20%)
Nov 21, 2002	11.07	11.19	10.92	11.19	59,300	+0.15(+1.33%)
Nov 20, 2002	10.81	11.04	10.81	11.04	36,000	+0.20(+1.89%)
Nov 19, 2002	10.89	11.01	10.81	10.84	24,700	-0.06(-0.57%)
Nov 18, 2002	10.92	11.24	10.84	10.90	91,000	-0.13(-1.17%)
Nov 15, 2002	11.12	11.12	10.82	11.03	133,600	+0.19(+1.72%)
Nov 14, 2002	10.68	10.91	10.59	10.84	164,800	+0.26(+2.48%)
Nov 13, 2002	10.70	10.70	10.50	10.58	199,800	+0.02(+0.21%)
Nov 12, 2002	10.69	10.71	10.56	10.56	84,700	-0.01(-0.08%)
Nov 11, 2002	10.81	10.98	10.56	10.57	71,200	-0.09(-0.88%)
Nov 08, 2002	10.81	10.88	10.60	10.66	70,200	-0.13(-1.19%)
Nov 07, 2002	10.95	11.00	10.68	10.79	109,600	-0.19(-1.70%)
Nov 06, 2002	10.83	11.00	10.82	10.98	70,300	+0.02(+0.20%)
Nov 05, 2002	10.91	10.96	10.78	10.96	78,300	+0.08(+0.78%)
Nov 04, 2002	10.87	11.00	10.79	10.87	65,700	+0.05(+0.45%)
Nov 01, 2002	10.87	10.87	10.74	10.82	146,200	-0.11(-1.02%)
Oct 31, 2002	10.91	10.93	10.76	10.93	71,900	+0.06(+0.57%)
Oct 30, 2002	10.84	10.91	10.76	10.87	64,300	+0.03(+0.25%)
Oct 29, 2002	10.93	10.94	10.76	10.84	66,106	-0.13(-1.22%)
Oct 28, 2002	11.18	11.18	10.85	10.98	59,100	-0.25(-2.26%)
Oct 25, 2002	11.04	11.27	10.98	11.23	79,100	+0.25(+2.27%)
Oct 24, 2002	11.04	11.11	10.98	10.98	60,100	-0.11(-0.96%)
Oct 23, 2002	11.05	11.13	10.92	11.09	67,900	+0.13(+1.17%)
Oct 22, 2002	11.15	11.15	10.96	10.96	53,000	-0.13(-1.15%)
Oct 21, 2002	10.92	11.23	10.70	11.09	126,400	+0.13(+1.18%)
Oct 18, 2002	11.03	11.18	10.58	10.96	119,500	-0.09(-0.80%)
Oct 17, 2002	10.49	11.17	10.49	11.05	159,900	+0.60(+5.70%)
Oct 16, 2002	10.49	10.80	10.36	10.45	105,400	-0.07(-0.63%)
Oct 15, 2002	10.32	10.63	10.31	10.52	55,900	+0.26(+2.51%)
Oct 14, 2002	10.14	10.32	10.03	10.26	47,900	+0.09(+0.87%)
Oct 11, 2002	9.956	10.47	9.929	10.17	80,300	+0.24(+2.37%)
Oct 10, 2002	9.444	9.978	9.396	9.938	82,000	+0.51(+5.42%)
Oct 09, 2002	9.867	9.867	9.396	9.427	80,838	-0.53(-5.31%)
Oct 08, 2002	9.449	9.978	9.449	9.956	64,100	+0.52(+5.46%)
Oct 07, 2002	9.707	9.782	9.396	9.440	113,400	-0.23(-2.39%)
Oct 04, 2002	9.773	9.867	9.600	9.671	57,400	-0.04(-0.46%)
Oct 03, 2002	9.778	9.862	9.716	9.716	90,800	-0.08(-0.86%)
Oct 02, 2002	10.21	10.22	9.778	9.800	54,400	-0.40(-3.92%)
Oct 01, 2002	10.03	10.20	9.924	10.20	91,170	+0.23(+2.32%)
Sep 30, 2002	9.782	10.03	9.738	9.969	72,500	+0.15(+1.54%)
Sep 27, 2002	9.916	10.07	9.818	9.818	33,500	-0.14(-1.38%)
Sep 26, 2002	9.778	10.02	9.778	9.956	32,900	+0.14(+1.40%)
Sep 25, 2002	9.649	9.889	9.600	9.818	43,800	+0.20(+2.03%)
Sep 24, 2002	9.400	9.764	9.400	9.622	74,400	+0.14(+1.50%)
Sep 23, 2002	9.844	9.844	9.382	9.480	83,800	-0.38(-3.88%)
Sep 20, 2002	9.582	9.862	9.556	9.862	4,830,000	+0.28(+2.97%)
Sep 19, 2002	9.848	9.849	9.556	9.578	76,790	-0.17(-1.78%)
Sep 18, 2002	9.840	9.956	9.751	9.751	108,400	-0.16(-1.57%)
Sep 17, 2002	10.09	10.09	9.844	9.907	55,200	-0.25(-2.49%)
Sep 16, 2002	10.24	10.27	9.938	10.16	4,280,000	-0.05(-0.48%)
Sep 13, 2002	9.956	10.23	9.956	10.21	71,120	+0.20(+2.00%)
Sep 12, 2002	10.36	10.36	9.964	10.01	59,800	-0.33(-3.18%)
Sep 11, 2002	10.48	10.49	10.27	10.34	60,000	+0.02(+0.17%)
Sep 10, 2002	10.68	10.69	10.29	10.32	99,799	-0.32(-3.01%)
Sep 09, 2002	10.60	10.68	10.44	10.64	94,700	-0.00(-0.04%)
Sep 06, 2002	10.63	10.82	10.58	10.64	64,200	+0.11(+1.01%)
Sep 05, 2002	10.76	10.76	10.52	10.54	60,500	-0.12(-1.17%)
Sep 04, 2002	10.52	10.74	10.52	10.66	63,824	+0.13(+1.22%)

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.