Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	12.13	12.17	11.98	12.00	2,346,656	-0.05(-0.44%)
Nov 27, 2002	11.81	12.15	11.75	12.05	6,664,441	+0.26(+2.23%)
Nov 26, 2002	11.87	11.94	11.71	11.79	5,657,639	-0.16(-1.32%)
Nov 25, 2002	11.86	12.06	11.68	11.95	6,263,069	+0.16(+1.34%)
Nov 22, 2002	11.70	12.02	11.60	11.79	7,009,854	+0.03(+0.26%)
Nov 21, 2002	11.31	11.88	11.30	11.76	9,303,474	+0.42(+3.71%)
Nov 20, 2002	11.17	11.39	10.92	11.34	8,142,506	+0.19(+1.71%)
Nov 19, 2002	10.94	11.18	10.80	11.15	10,061,721	+0.16(+1.42%)
Nov 18, 2002	11.13	11.22	10.89	10.99	8,113,740	-0.11(-0.96%)
Nov 15, 2002	10.81	11.12	10.76	11.10	10,450,284	+0.15(+1.34%)
Nov 14, 2002	11.60	11.61	10.78	10.95	25,994,578	-0.81(-6.87%)
Nov 13, 2002	11.94	12.12	11.56	11.76	12,748,398	-0.31(-2.54%)
Nov 12, 2002	11.57	12.22	11.57	12.07	7,822,262	+0.54(+4.71%)
Nov 11, 2002	11.77	11.79	11.52	11.52	5,072,661	-0.25(-2.10%)
Nov 08, 2002	11.85	11.99	11.64	11.77	6,931,198	-0.09(-0.75%)
Nov 07, 2002	12.13	12.24	11.75	11.86	6,036,763	-0.32(-2.67%)
Nov 06, 2002	12.05	12.21	11.87	12.19	6,276,777	+0.22(+1.80%)
Nov 05, 2002	11.50	12.01	11.50	11.97	6,324,645	+0.40(+3.46%)
Nov 04, 2002	12.15	12.25	11.48	11.57	10,775,247	-0.45(-3.72%)
Nov 01, 2002	11.56	12.13	11.39	12.02	8,861,875	+0.46(+4.03%)
Oct 31, 2002	11.34	11.74	11.32	11.55	8,186,104	+0.22(+1.90%)
Oct 30, 2002	11.05	11.48	11.01	11.34	6,343,523	+0.34(+3.14%)
Oct 29, 2002	11.00	11.14	10.79	10.99	5,660,111	+0.02(+0.20%)
Oct 28, 2002	11.19	11.22	10.90	10.97	7,178,853	-0.14(-1.26%)
Oct 25, 2002	11.01	11.28	10.80	11.11	7,801,609	+0.10(+0.87%)
Oct 24, 2002	11.84	11.90	10.97	11.01	10,641,306	-0.83(-7.02%)
Oct 23, 2002	11.48	11.90	11.32	11.85	8,151,495	+0.34(+2.96%)
Oct 22, 2002	11.19	11.54	11.07	11.50	7,884,064	+0.18(+1.59%)
Oct 21, 2002	11.38	11.40	11.17	11.32	6,788,718	-0.12(-1.05%)
Oct 18, 2002	11.40	11.51	11.04	11.44	12,226,569	-0.12(-1.08%)
Oct 17, 2002	11.19	11.69	11.18	11.57	12,585,467	+0.48(+4.29%)
Oct 16, 2002	10.87	11.12	10.76	11.09	8,113,922	+0.07(+0.67%)
Oct 15, 2002	10.99	11.08	10.79	11.02	7,567,640	+0.30(+2.78%)
Oct 14, 2002	10.42	10.73	10.40	10.72	5,241,884	+0.19(+1.77%)
Oct 11, 2002	10.13	10.71	10.05	10.53	8,169,923	+0.51(+5.06%)
Oct 10, 2002	10.06	10.24	9.832	10.03	9,977,672	-0.18(-1.81%)
Oct 09, 2002	10.02	10.34	9.956	10.21	8,258,243	+0.10(+1.01%)
Oct 08, 2002	9.823	10.29	9.823	10.11	7,824,734	+0.36(+3.70%)
Oct 07, 2002	10.00	10.03	9.567	9.749	9,327,970	-0.29(-2.92%)
Oct 04, 2002	10.25	10.33	9.963	10.04	9,666,318	-0.15(-1.51%)
Oct 03, 2002	10.49	10.58	10.19	10.20	6,681,745	-0.29(-2.76%)
Oct 02, 2002	10.50	10.71	10.44	10.49	6,795,909	-0.06(-0.61%)
Oct 01, 2002	10.15	10.56	9.959	10.55	6,452,069	+0.42(+4.15%)
Sep 30, 2002	10.12	10.29	9.967	10.13	9,101,051	-0.05(-0.48%)
Sep 27, 2002	9.912	10.38	9.904	10.18	8,979,859	+0.26(+2.58%)
Sep 26, 2002	9.925	10.04	9.845	9.923	9,369,096	+0.06(+0.63%)
Sep 25, 2002	9.745	9.912	9.603	9.861	12,222,075	+0.20(+2.03%)
Sep 24, 2002	9.678	9.865	9.598	9.665	8,373,306	-0.09(-0.96%)
Sep 23, 2002	9.836	9.858	9.611	9.758	5,655,617	-0.08(-0.84%)
Sep 20, 2002	9.934	9.950	9.772	9.841	8,868,251	-0.07(-0.74%)
Sep 19, 2002	10.12	10.12	9.910	9.914	7,553,258	-0.28(-2.79%)
Sep 18, 2002	10.21	10.35	10.13	10.20	7,382,059	-0.11(-1.08%)
Sep 17, 2002	10.65	10.70	10.27	10.31	7,293,563	-0.29(-2.71%)
Sep 16, 2002	10.49	10.65	10.37	10.60	5,602,580	+0.08(+0.76%)
Sep 13, 2002	10.38	10.59	10.30	10.52	4,630,749	+0.12(+1.18%)
Sep 12, 2002	10.35	10.58	10.27	10.39	7,750,123	-0.01(-0.09%)
Sep 11, 2002	10.73	10.89	10.37	10.40	6,837,035	-0.30(-2.77%)
Sep 10, 2002	10.59	10.71	10.49	10.70	6,556,569	+0.14(+1.37%)
Sep 09, 2002	10.31	10.68	10.02	10.55	6,881,411	+0.23(+2.22%)
Sep 06, 2002	10.10	10.38	10.02	10.33	5,732,925	+0.34(+3.39%)
Sep 05, 2002	9.947	10.09	9.890	9.987	7,382,461	-0.14(-1.41%)
Sep 04, 2002	9.836	10.24	9.796	10.13	11,313,706	+0.31(+3.17%)

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.