Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	11.76	11.81	11.62	11.65	2,252,158	-0.29(-2.44%)
Nov 27, 2002	11.58	11.95	11.50	11.94	2,839,689	+0.46(+4.05%)
Nov 26, 2002	11.53	11.59	11.41	11.48	3,726,678	-0.20(-1.75%)
Nov 25, 2002	11.95	12.00	11.56	11.68	4,297,263	-0.30(-2.52%)
Nov 22, 2002	11.95	12.18	11.90	11.98	3,528,628	+0.01(+0.10%)
Nov 21, 2002	12.16	12.40	11.97	11.97	9,420,883	-0.26(-2.10%)
Nov 20, 2002	12.03	12.24	11.90	12.23	2,999,347	+0.17(+1.38%)
Nov 19, 2002	11.96	12.12	11.89	12.06	2,121,360	+0.14(+1.14%)
Nov 18, 2002	12.27	12.27	11.75	11.93	4,767,765	-0.29(-2.35%)
Nov 15, 2002	12.03	12.24	11.91	12.21	3,368,175	-0.04(-0.34%)
Nov 14, 2002	12.24	12.27	12.03	12.26	3,136,499	+0.11(+0.87%)
Nov 13, 2002	12.01	12.27	11.95	12.15	4,424,884	+0.14(+1.13%)
Nov 12, 2002	11.78	12.10	11.72	12.01	5,017,181	+0.46(+3.99%)
Nov 11, 2002	11.58	11.67	11.49	11.55	2,546,850	-0.03(-0.23%)
Nov 08, 2002	11.54	11.83	11.48	11.58	2,179,080	-0.02(-0.13%)
Nov 07, 2002	11.93	12.01	11.53	11.59	3,040,916	-0.42(-3.46%)
Nov 06, 2002	12.00	12.05	11.75	12.01	3,399,154	+0.02(+0.13%)
Nov 05, 2002	11.98	12.09	11.87	12.00	3,449,196	+0.01(+0.09%)
Nov 04, 2002	11.91	12.26	11.90	11.98	3,536,571	+0.17(+1.44%)
Nov 01, 2002	11.58	11.84	11.43	11.81	3,754,479	+0.32(+2.76%)
Oct 31, 2002	11.63	11.73	11.44	11.50	4,550,121	-0.13(-1.11%)
Oct 30, 2002	11.63	11.79	11.48	11.63	4,353,395	-0.01(-0.06%)
Oct 29, 2002	11.76	11.77	11.33	11.63	4,869,437	-0.13(-1.12%)
Oct 28, 2002	11.90	11.97	11.54	11.76	4,947,810	-0.20(-1.70%)
Oct 25, 2002	12.07	12.07	11.33	11.97	6,577,222	-0.09(-0.78%)
Oct 24, 2002	12.17	12.19	11.95	12.06	4,177,586	-0.17(-1.39%)
Oct 23, 2002	12.09	12.31	11.83	12.23	8,417,659	+0.30(+2.50%)
Oct 22, 2002	12.18	12.18	11.78	11.93	5,323,788	-0.30(-2.44%)
Oct 21, 2002	11.95	12.26	11.87	12.23	4,553,563	+0.10(+0.84%)
Oct 18, 2002	12.03	12.37	11.99	12.13	4,307,060	-0.14(-1.17%)
Oct 17, 2002	12.35	12.42	11.96	12.27	7,621,222	+0.17(+1.40%)
Oct 16, 2002	12.15	12.24	11.97	12.10	8,682,167	-0.42(-3.38%)
Oct 15, 2002	12.26	12.63	12.26	12.53	7,491,748	+0.41(+3.40%)
Oct 14, 2002	11.85	12.15	11.78	12.12	4,172,820	+0.27(+2.26%)
Oct 11, 2002	11.44	11.93	11.44	11.85	4,165,671	+0.48(+4.22%)
Oct 10, 2002	11.03	11.48	10.92	11.37	5,303,665	+0.41(+3.72%)
Oct 09, 2002	11.41	11.45	10.88	10.96	5,458,292	-0.52(-4.54%)
Oct 08, 2002	11.21	11.63	11.21	11.48	8,256,942	+0.28(+2.49%)
Oct 07, 2002	12.01	12.04	11.20	11.20	7,447,001	-0.55(-4.66%)
Oct 04, 2002	12.04	12.07	11.54	11.75	6,677,571	-0.07(-0.61%)
Oct 03, 2002	12.01	12.38	11.75	11.82	11,593,345	-0.29(-2.37%)
Oct 02, 2002	12.05	12.27	12.02	12.11	7,700,124	-0.06(-0.53%)
Oct 01, 2002	11.58	12.18	11.50	12.17	6,542,008	+0.58(+5.02%)
Sep 30, 2002	11.44	11.70	11.15	11.59	6,532,741	+0.10(+0.85%)
Sep 27, 2002	11.52	11.66	11.44	11.49	5,844,331	-0.03(-0.23%)
Sep 26, 2002	11.10	11.52	11.05	11.52	4,957,077	+0.60(+5.46%)
Sep 25, 2002	10.83	11.05	10.75	10.92	5,173,926	+0.25(+2.30%)
Sep 24, 2002	11.14	11.16	10.68	10.68	6,872,709	-0.50(-4.46%)
Sep 23, 2002	11.09	11.25	10.99	11.18	3,709,732	-0.01(-0.10%)
Sep 20, 2002	11.18	11.30	11.14	11.19	8,553,752	+0.01(+0.10%)
Sep 19, 2002	11.18	11.27	11.15	11.18	3,666,839	-0.14(-1.20%)
Sep 18, 2002	11.16	11.40	11.12	11.31	3,622,357	+0.02(+0.13%)
Sep 17, 2002	11.61	11.62	11.24	11.30	3,433,309	-0.15(-1.35%)
Sep 16, 2002	11.33	11.49	11.26	11.45	105,909	+0.08(+0.73%)
Sep 13, 2002	11.21	11.41	11.18	11.37	3,369,764	+0.16(+1.41%)
Sep 12, 2002	11.37	11.41	11.18	11.21	2,736,957	-0.17(-1.49%)
Sep 11, 2002	11.52	11.56	11.38	11.38	2,317,292	-0.03(-0.26%)
Sep 10, 2002	11.35	11.44	11.17	11.41	3,169,596	+0.09(+0.80%)
Sep 09, 2002	11.12	11.39	10.99	11.32	2,719,746	+0.20(+1.77%)
Sep 06, 2002	11.18	11.28	11.07	11.12	2,823,008	-0.01(-0.10%)
Sep 05, 2002	10.91	11.18	10.80	11.13	3,830,204	+0.09(+0.79%)
Sep 04, 2002	11.07	11.10	10.88	11.05	5,435,522	-0.02(-0.17%)

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.