Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	14.62	14.83	14.40	14.83	1,718,348	+0.22(+1.52%)
Nov 27, 2002	14.04	14.61	14.04	14.61	2,055,871	+0.58(+4.11%)
Nov 26, 2002	14.03	14.24	13.92	14.03	2,023,897	-0.13(-0.94%)
Nov 25, 2002	14.12	14.35	13.99	14.17	2,521,175	+0.28(+2.05%)
Nov 22, 2002	14.07	14.21	13.88	13.88	3,605,345	-0.18(-1.26%)
Nov 21, 2002	13.41	14.11	13.41	14.06	2,488,188	+0.74(+5.53%)
Nov 20, 2002	13.32	13.52	13.19	13.32	1,872,136	-0.03(-0.20%)
Nov 19, 2002	13.68	13.69	13.28	13.35	2,551,684	-0.46(-3.34%)
Nov 18, 2002	13.55	13.82	13.54	13.81	2,266,062	+0.34(+2.50%)
Nov 15, 2002	13.33	13.51	13.17	13.47	2,377,857	-0.07(-0.52%)
Nov 14, 2002	13.32	13.55	13.25	13.55	1,779,030	+0.35(+2.62%)
Nov 13, 2002	13.17	13.58	12.92	13.20	2,439,440	-0.04(-0.34%)
Nov 12, 2002	13.18	13.42	13.14	13.24	1,639,990	+0.05(+0.40%)
Nov 11, 2002	13.36	13.61	13.12	13.19	1,916,944	-0.16(-1.20%)
Nov 08, 2002	13.68	13.72	13.23	13.35	2,087,731	-0.24(-1.76%)
Nov 07, 2002	13.99	14.07	13.55	13.59	3,662,312	-0.53(-3.77%)
Nov 06, 2002	13.46	14.12	13.23	14.12	3,606,358	+0.62(+4.61%)
Nov 05, 2002	13.32	13.50	13.15	13.50	2,370,989	+0.29(+2.22%)
Nov 04, 2002	13.35	13.61	13.13	13.21	4,346,477	+0.07(+0.54%)
Nov 01, 2002	12.48	13.30	12.46	13.14	3,756,093	+0.17(+1.30%)
Oct 31, 2002	13.31	13.44	12.88	12.97	2,305,466	-0.12(-0.95%)
Oct 30, 2002	13.16	13.31	12.91	13.09	3,008,432	+0.02(+0.14%)
Oct 29, 2002	13.62	13.75	12.97	13.07	2,730,128	-0.60(-4.42%)
Oct 28, 2002	13.97	14.08	13.65	13.68	3,436,584	-0.22(-1.60%)
Oct 25, 2002	13.31	13.91	13.24	13.90	3,849,875	+0.70(+5.32%)
Oct 24, 2002	13.32	13.79	13.13	13.20	5,691,839	-0.09(-0.67%)
Oct 23, 2002	13.08	13.32	13.07	13.29	3,095,346	+0.14(+1.08%)
Oct 22, 2002	12.70	13.35	12.62	13.15	4,256,636	+0.27(+2.07%)
Oct 21, 2002	12.44	12.97	12.30	12.88	5,336,866	+0.49(+3.94%)
Oct 18, 2002	12.44	12.49	12.17	12.39	4,822,363	-0.47(-3.66%)
Oct 17, 2002	12.26	12.90	12.21	12.86	3,978,782	+1.05(+8.87%)
Oct 16, 2002	12.04	12.16	11.55	11.81	4,309,775	-0.36(-2.92%)
Oct 15, 2002	11.72	12.21	11.56	12.17	4,042,954	+0.79(+6.95%)
Oct 14, 2002	11.34	11.72	11.25	11.38	1,843,990	-0.17(-1.46%)
Oct 11, 2002	11.32	11.72	11.21	11.55	3,045,810	+0.49(+4.42%)
Oct 10, 2002	10.35	11.09	9.975	11.06	3,426,226	+0.76(+7.33%)
Oct 09, 2002	10.77	10.85	10.22	10.30	3,268,611	-0.55(-5.07%)
Oct 08, 2002	10.78	10.96	10.57	10.85	2,341,380	+0.07(+0.66%)
Oct 07, 2002	11.09	11.37	10.65	10.78	2,708,737	-0.30(-2.72%)
Oct 04, 2002	11.46	11.46	10.76	11.09	2,352,413	-0.05(-0.48%)
Oct 03, 2002	11.07	11.55	11.07	11.14	2,933,677	+0.09(+0.80%)
Oct 02, 2002	11.90	11.97	11.05	11.05	3,750,014	-0.88(-7.37%)
Oct 01, 2002	11.63	11.96	11.44	11.93	3,337,511	+0.33(+2.83%)
Sep 30, 2002	11.12	11.60	10.92	11.60	2,670,909	+0.29(+2.59%)
Sep 27, 2002	12.21	12.38	11.24	11.31	3,351,021	-0.99(-8.09%)
Sep 26, 2002	11.72	12.33	11.67	12.30	2,355,340	+0.52(+4.37%)
Sep 25, 2002	11.15	11.87	11.14	11.79	3,480,153	+0.68(+6.16%)
Sep 24, 2002	11.68	11.84	11.04	11.10	3,453,584	-0.90(-7.48%)
Sep 23, 2002	12.20	12.20	11.67	12.00	3,151,525	-0.29(-2.38%)
Sep 20, 2002	12.22	12.37	11.91	12.29	3,380,855	+0.08(+0.65%)
Sep 19, 2002	12.04	12.38	11.98	12.21	2,774,936	-0.03(-0.22%)
Sep 18, 2002	12.44	12.47	12.08	12.24	3,282,008	-0.42(-3.30%)
Sep 17, 2002	12.70	12.76	12.27	12.66	5,097,853	+0.30(+2.44%)
Sep 16, 2002	12.26	12.36	11.90	12.36	1,899,606	+0.05(+0.43%)
Sep 13, 2002	11.99	12.31	11.63	12.30	3,346,630	+0.04(+0.36%)
Sep 12, 2002	12.30	12.48	12.21	12.26	1,807,401	-0.40(-3.16%)
Sep 11, 2002	12.86	12.88	12.60	12.66	1,535,514	-0.02(-0.14%)
Sep 10, 2002	12.63	12.85	12.41	12.68	1,867,970	-0.04(-0.35%)
Sep 09, 2002	12.42	12.76	12.18	12.72	1,678,156	+0.21(+1.70%)
Sep 06, 2002	12.48	12.60	12.35	12.51	2,157,758	+0.10(+0.79%)
Sep 05, 2002	12.44	12.48	12.12	12.41	3,447,504	-0.28(-2.24%)
Sep 04, 2002	12.07	12.70	11.95	12.69	5,211,224	+0.31(+2.51%)

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.