Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	12.59	12.67	12.54	12.67	1,679,189	+0.01(+0.08%)
Nov 27, 2002	12.73	12.74	12.49	12.66	6,227,047	-0.08(-0.61%)
Nov 26, 2002	12.85	13.00	12.73	12.73	4,030,882	-0.27(-2.08%)
Nov 25, 2002	12.85	13.21	12.73	13.00	4,271,091	+0.15(+1.21%)
Nov 22, 2002	12.49	12.91	12.47	12.85	4,022,620	+0.35(+2.83%)
Nov 21, 2002	12.56	12.69	12.40	12.50	4,263,862	-0.07(-0.54%)
Nov 20, 2002	12.57	12.76	12.48	12.56	4,248,164	-0.05(-0.42%)
Nov 19, 2002	12.71	12.81	12.61	12.62	2,912,041	-0.08(-0.65%)
Nov 18, 2002	12.88	12.93	12.52	12.70	4,565,000	-0.11(-0.87%)
Nov 15, 2002	12.44	12.82	12.44	12.81	4,582,350	+0.38(+3.04%)
Nov 14, 2002	12.63	12.68	12.28	12.43	5,348,622	+0.10(+0.79%)
Nov 13, 2002	12.14	12.76	12.01	12.34	13,556,412	+0.15(+1.23%)
Nov 12, 2002	13.34	13.53	12.05	12.19	29,293,086	-1.13(-8.47%)
Nov 11, 2002	13.26	13.39	13.05	13.31	6,241,505	+0.06(+0.44%)
Nov 08, 2002	13.79	13.79	13.26	13.26	7,260,999	-0.53(-3.86%)
Nov 07, 2002	14.29	14.29	13.76	13.79	6,963,991	-0.49(-3.46%)
Nov 06, 2002	14.28	14.36	14.19	14.28	6,110,764	+0.06(+0.41%)
Nov 05, 2002	14.40	14.41	14.15	14.22	4,657,531	-0.13(-0.91%)
Nov 04, 2002	14.33	14.57	14.26	14.36	6,015,548	+0.08(+0.58%)
Nov 01, 2002	14.42	14.46	14.19	14.27	4,084,583	-0.11(-0.74%)
Oct 31, 2002	14.67	14.74	14.26	14.38	6,446,189	-0.41(-2.78%)
Oct 30, 2002	14.86	14.91	14.58	14.79	6,355,310	+0.14(+0.93%)
Oct 29, 2002	14.72	14.89	14.43	14.66	5,499,192	-0.28(-1.88%)
Oct 28, 2002	14.76	15.08	14.76	14.94	4,991,924	+0.21(+1.41%)
Oct 25, 2002	14.38	14.73	14.25	14.73	2,003,461	+0.44(+3.08%)
Oct 24, 2002	14.43	14.56	14.21	14.29	6,056,030	-0.02(-0.14%)
Oct 23, 2002	14.16	14.65	14.15	14.31	7,858,526	+0.16(+1.16%)
Oct 22, 2002	14.43	14.82	13.92	14.14	5,545,870	-0.47(-3.25%)
Oct 21, 2002	14.02	14.62	14.02	14.62	5,421,945	+0.64(+4.61%)
Oct 18, 2002	13.90	14.17	13.65	13.97	4,092,431	-0.04(-0.28%)
Oct 17, 2002	13.70	14.02	13.56	14.01	4,407,615	+0.40(+2.95%)
Oct 16, 2002	14.04	14.04	13.56	13.61	3,919,968	-0.43(-3.07%)
Oct 15, 2002	14.19	14.19	13.88	14.04	4,476,807	+0.03(+0.21%)
Oct 14, 2002	13.24	14.06	13.24	14.01	3,994,530	+0.04(+0.28%)
Oct 11, 2002	14.11	14.20	13.69	13.97	5,611,138	-0.01(-0.10%)
Oct 10, 2002	12.94	14.06	12.93	13.99	8,243,108	+0.91(+6.96%)
Oct 09, 2002	14.07	13.99	13.08	13.08	9,213,031	-0.99(-7.05%)
Oct 08, 2002	14.39	14.39	13.58	14.07	16,453,170	-0.15(-1.02%)
Oct 07, 2002	13.93	14.40	13.90	14.21	6,569,908	+0.33(+2.37%)
Oct 04, 2002	13.87	14.06	13.70	13.89	4,983,042	-0.16(-1.17%)
Oct 03, 2002	14.07	14.20	13.91	14.05	4,329,749	+0.09(+0.62%)
Oct 02, 2002	14.13	14.22	13.89	13.96	4,496,428	-0.16(-1.17%)
Oct 01, 2002	13.92	14.16	13.77	14.13	4,997,913	+0.19(+1.39%)
Sep 30, 2002	13.82	13.99	13.61	13.93	5,131,959	+0.09(+0.66%)
Sep 27, 2002	14.00	14.04	13.75	13.84	4,392,744	-0.15(-1.11%)
Sep 26, 2002	13.90	14.04	13.78	14.00	4,137,664	+0.19(+1.40%)
Sep 25, 2002	13.46	13.86	13.31	13.80	4,608,168	+0.33(+2.48%)
Sep 24, 2002	13.43	13.59	13.15	13.47	5,092,510	+0.04(+0.32%)
Sep 23, 2002	13.63	13.68	13.24	13.43	4,073,429	-0.27(-1.94%)
Sep 20, 2002	13.26	13.71	13.06	13.69	9,317,955	+0.27(+2.02%)
Sep 19, 2002	13.46	13.62	13.37	13.42	4,155,840	-0.26(-1.88%)
Sep 18, 2002	12.95	13.80	12.95	13.68	5,741,053	+0.70(+5.41%)
Sep 17, 2002	13.33	13.45	12.94	12.98	2,804,433	-0.24(-1.80%)
Sep 16, 2002	13.05	13.21	12.90	13.21	2,219,505	+0.07(+0.52%)
Sep 13, 2002	12.83	13.21	12.83	13.14	4,065,787	+0.15(+1.12%)
Sep 12, 2002	13.25	13.33	12.95	13.00	2,989,082	-0.36(-2.72%)
Sep 11, 2002	13.49	13.53	13.24	13.36	2,443,397	-0.13(-0.93%)
Sep 10, 2002	13.85	13.85	13.40	13.49	3,476,935	-0.38(-2.76%)
Sep 09, 2002	13.83	13.99	13.52	13.87	3,034,521	+0.04(+0.31%)
Sep 06, 2002	13.87	13.93	13.68	13.83	1,900,190	+0.08(+0.56%)
Sep 05, 2002	13.66	13.80	13.47	13.75	3,212,354	+0.10(+0.71%)
Sep 04, 2002	13.70	13.82	13.47	13.65	3,440,996	-0.03(-0.25%)

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.