Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	9.527	9.557	9.370	9.438	531,200	+0.04(+0.40%)
Nov 27, 2002	9.350	9.498	9.312	9.400	1,026,900	+0.19(+2.01%)
Nov 26, 2002	9.137	9.350	9.027	9.215	2,645,100	+0.28(+3.10%)
Nov 25, 2002	9.312	9.377	8.900	8.938	3,697,700	-1.10(-10.94%)
Nov 22, 2002	9.793	10.09	9.703	10.04	1,048,100	+0.26(+2.63%)
Nov 21, 2002	9.938	9.998	9.627	9.777	1,573,900	-0.12(-1.19%)
Nov 20, 2002	9.750	9.920	9.575	9.895	1,140,000	+0.15(+1.51%)
Nov 19, 2002	9.950	9.977	9.688	9.748	934,500	-0.32(-3.18%)
Nov 18, 2002	10.25	10.25	10.03	10.07	967,200	-0.11(-1.08%)
Nov 15, 2002	9.943	10.21	9.893	10.18	1,168,800	+0.21(+2.11%)
Nov 14, 2002	9.950	10.04	9.912	9.967	893,000	+0.12(+1.19%)
Nov 13, 2002	9.838	10.03	9.783	9.850	1,357,200	+0.02(+0.23%)
Nov 12, 2002	9.863	9.960	9.675	9.828	1,525,500	+0.07(+0.72%)
Nov 11, 2002	9.863	10.06	9.637	9.758	2,012,100	-0.11(-1.06%)
Nov 08, 2002	10.25	10.50	9.750	9.863	4,309,400	-0.79(-7.39%)
Nov 07, 2002	10.97	11.02	10.62	10.65	943,700	-0.34(-3.12%)
Nov 06, 2002	10.62	11.01	10.62	10.99	1,542,800	+0.49(+4.64%)
Nov 05, 2002	10.62	10.63	10.31	10.51	1,446,300	-0.18(-1.71%)
Nov 04, 2002	10.62	10.78	10.46	10.69	1,642,100	+0.22(+2.10%)
Nov 01, 2002	10.09	10.47	10.00	10.47	1,393,900	+0.39(+3.90%)
Oct 31, 2002	10.50	10.84	9.850	10.07	4,742,800	-0.17(-1.61%)
Oct 30, 2002	10.06	10.32	9.988	10.24	1,436,300	+0.23(+2.27%)
Oct 29, 2002	10.09	10.10	9.752	10.01	1,271,600	-0.07(-0.72%)
Oct 28, 2002	10.45	10.61	10.01	10.09	2,083,300	-0.28(-2.68%)
Oct 25, 2002	10.25	10.40	9.790	10.36	2,714,900	+0.11(+1.10%)
Oct 24, 2002	10.31	10.43	10.18	10.25	1,643,400	-0.13(-1.25%)
Oct 23, 2002	10.25	10.39	9.928	10.38	2,022,000	+0.06(+0.58%)
Oct 22, 2002	10.05	10.35	9.887	10.32	2,247,600	+0.29(+2.94%)
Oct 21, 2002	9.762	10.06	9.755	10.03	2,242,800	+0.29(+2.95%)
Oct 18, 2002	9.500	9.738	9.463	9.738	1,679,500	+0.24(+2.50%)
Oct 17, 2002	9.900	10.02	9.287	9.500	2,045,500	-0.18(-1.88%)
Oct 16, 2002	9.625	9.867	9.560	9.682	1,733,800	+0.02(+0.23%)
Oct 15, 2002	9.500	9.662	9.500	9.660	2,114,500	+0.41(+4.43%)
Oct 14, 2002	9.175	9.312	9.162	9.250	1,706,200	+0.06(+0.68%)
Oct 11, 2002	9.375	9.390	9.025	9.188	2,905,900	-0.01(-0.14%)
Oct 10, 2002	9.350	9.500	8.975	9.200	7,268,400	+1.28(+16.12%)
Oct 09, 2002	8.162	8.227	7.872	7.923	940,000	-0.35(-4.26%)
Oct 08, 2002	7.995	8.412	7.900	8.275	2,115,900	+0.28(+3.50%)
Oct 07, 2002	8.508	8.550	7.987	7.995	1,843,000	-0.44(-5.19%)
Oct 04, 2002	8.963	8.970	8.205	8.432	2,777,500	-0.52(-5.78%)
Oct 03, 2002	9.062	9.335	8.880	8.950	1,906,800	-0.29(-3.16%)
Oct 02, 2002	9.240	9.475	9.125	9.242	1,471,000	+0.00(+0.03%)
Oct 01, 2002	9.100	9.240	8.825	9.240	2,055,900	+0.29(+3.21%)
Sep 30, 2002	9.262	9.262	8.863	8.953	1,779,900	-0.31(-3.35%)
Sep 27, 2002	9.445	9.648	9.207	9.262	1,261,700	-0.18(-1.93%)
Sep 26, 2002	9.500	9.550	9.180	9.445	1,292,800	+0.10(+1.10%)
Sep 25, 2002	9.250	9.425	9.152	9.342	1,301,300	+0.15(+1.69%)
Sep 24, 2002	9.740	9.750	9.127	9.188	1,512,400	-0.55(-5.67%)
Sep 23, 2002	9.777	9.938	9.715	9.740	1,647,200	-0.04(-0.36%)
Sep 20, 2002	9.762	9.925	9.650	9.775	1,638,800	+0.10(+1.06%)
Sep 19, 2002	9.750	10.00	9.630	9.672	1,464,200	-0.20(-2.03%)
Sep 18, 2002	9.613	10.03	9.500	9.873	1,697,800	+0.26(+2.70%)
Sep 17, 2002	9.713	9.745	9.553	9.613	1,381,300	-0.20(-2.01%)
Sep 16, 2002	9.787	9.875	9.650	9.810	1,601,900	-0.00(-0.03%)
Sep 13, 2002	9.700	9.877	9.137	9.812	5,781,100	+0.01(+0.05%)
Sep 12, 2002	10.16	10.30	9.787	9.807	2,335,100	-0.44(-4.27%)
Sep 11, 2002	10.29	10.39	10.24	10.24	511,600	-0.07(-0.68%)
Sep 10, 2002	10.46	10.46	10.29	10.31	959,700	-0.14(-1.36%)
Sep 09, 2002	10.41	10.56	10.23	10.46	1,521,900	+0.04(+0.43%)
Sep 06, 2002	10.40	10.44	10.26	10.41	1,005,700	+0.06(+0.60%)
Sep 05, 2002	10.17	10.50	10.07	10.35	1,172,000	+0.12(+1.12%)
Sep 04, 2002	10.19	10.25	9.940	10.23	1,341,400	+0.04(+0.42%)

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.