Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	12.38	12.55	12.28	12.46	3,399,604	+0.00(+0.00%)
Nov 27, 2002	12.25	12.55	12.23	12.46	6,081,032	+0.19(+1.54%)
Nov 26, 2002	12.10	12.39	12.08	12.27	6,312,256	-0.01(-0.06%)
Nov 25, 2002	12.44	12.58	12.14	12.28	9,310,151	-0.28(-2.20%)
Nov 22, 2002	12.48	12.83	12.47	12.55	8,560,194	-0.04(-0.32%)
Nov 21, 2002	12.15	12.71	12.15	12.59	7,985,327	+0.44(+3.60%)
Nov 20, 2002	11.97	12.26	11.95	12.15	5,950,940	+0.14(+1.18%)
Nov 19, 2002	11.92	12.13	11.81	12.01	7,641,089	+0.06(+0.51%)
Nov 18, 2002	11.80	12.06	11.70	11.95	12,359,874	+0.25(+2.13%)
Nov 15, 2002	11.65	11.78	11.51	11.70	9,744,086	+0.05(+0.46%)
Nov 14, 2002	11.55	11.70	11.42	11.65	8,959,527	+0.10(+0.87%)
Nov 13, 2002	11.22	11.57	11.12	11.55	11,941,532	+0.04(+0.35%)
Nov 12, 2002	11.45	11.62	10.94	11.51	15,988,474	+0.00(+0.00%)
Nov 11, 2002	11.68	11.77	11.50	11.51	10,405,681	-0.47(-3.94%)
Nov 08, 2002	11.78	12.06	11.11	11.98	29,613,176	-1.02(-7.87%)
Nov 07, 2002	12.79	13.27	12.66	13.00	11,647,935	+0.17(+1.31%)
Nov 06, 2002	12.68	12.94	12.59	12.83	11,327,904	+0.09(+0.69%)
Nov 05, 2002	12.46	12.75	12.39	12.75	8,560,937	+0.34(+2.71%)
Nov 04, 2002	12.34	12.63	12.26	12.41	10,911,938	+0.20(+1.66%)
Nov 01, 2002	12.13	12.38	12.11	12.21	6,435,070	+0.01(+0.11%)
Oct 31, 2002	12.19	12.39	12.05	12.19	8,010,573	-0.06(-0.49%)
Oct 30, 2002	12.36	12.37	12.03	12.26	7,066,816	-0.15(-1.19%)
Oct 29, 2002	12.24	12.49	12.05	12.40	5,637,741	+0.07(+0.55%)
Oct 28, 2002	12.67	12.69	12.29	12.34	5,744,962	-0.12(-0.97%)
Oct 25, 2002	12.41	12.62	12.31	12.46	7,614,507	-0.14(-1.12%)
Oct 24, 2002	12.98	13.00	12.50	12.60	6,776,932	-0.36(-2.81%)
Oct 23, 2002	12.56	13.04	12.47	12.96	9,575,086	+0.20(+1.58%)
Oct 22, 2002	12.76	13.43	12.57	12.76	25,152,494	+0.44(+3.55%)
Oct 21, 2002	11.84	12.42	11.78	12.32	10,362,020	+0.55(+4.69%)
Oct 18, 2002	11.76	11.87	11.62	11.77	7,798,803	-0.24(-1.96%)
Oct 17, 2002	11.84	12.01	11.51	12.01	9,872,395	+0.22(+1.89%)
Oct 16, 2002	11.82	11.97	11.66	11.78	7,348,977	-0.38(-3.10%)
Oct 15, 2002	12.23	12.49	11.84	12.16	11,687,141	+0.06(+0.50%)
Oct 14, 2002	12.00	12.12	11.88	12.10	4,926,693	+0.00(+0.00%)
Oct 11, 2002	11.73	12.29	11.62	12.10	10,120,697	+0.54(+4.66%)
Oct 10, 2002	10.92	11.66	10.61	11.56	17,650,852	+0.41(+3.68%)
Oct 09, 2002	11.68	11.82	11.04	11.15	11,509,824	-0.67(-5.70%)
Oct 08, 2002	11.78	12.02	11.58	11.82	7,626,239	+0.07(+0.63%)
Oct 07, 2002	11.62	11.91	11.59	11.75	8,011,909	-0.03(-0.29%)
Oct 04, 2002	12.09	12.15	11.62	11.78	7,757,221	-0.20(-1.63%)
Oct 03, 2002	12.21	12.43	11.95	11.98	7,533,274	-0.27(-2.20%)
Oct 02, 2002	12.15	12.71	12.12	12.25	10,836,943	-0.06(-0.49%)
Oct 01, 2002	12.01	12.44	11.88	12.31	10,656,656	+0.42(+3.51%)
Sep 30, 2002	12.05	12.14	11.73	11.89	15,040,262	-0.48(-3.87%)
Sep 27, 2002	12.30	12.69	12.26	12.37	16,881,888	-0.05(-0.43%)
Sep 26, 2002	12.17	12.52	12.15	12.42	11,087,473	+0.24(+1.93%)
Sep 25, 2002	12.12	12.39	12.02	12.19	13,321,897	+0.13(+1.12%)
Sep 24, 2002	12.09	12.17	11.92	12.05	13,428,376	-0.18(-1.43%)
Sep 23, 2002	12.02	12.40	11.99	12.23	13,802,760	+0.14(+1.17%)
Sep 20, 2002	12.12	12.28	11.99	12.09	19,307,588	+0.07(+0.56%)
Sep 19, 2002	11.99	12.39	11.99	12.02	22,230,042	-0.21(-1.71%)
Sep 18, 2002	12.52	12.59	12.05	12.23	29,083,750	-0.51(-3.97%)
Sep 17, 2002	14.28	14.28	12.73	12.73	35,885,928	-1.87(-12.82%)
Sep 16, 2002	14.28	14.77	14.11	14.61	13,096,910	+0.78(+5.65%)
Sep 13, 2002	13.53	13.93	13.47	13.82	12,336,410	+0.15(+1.08%)
Sep 12, 2002	13.95	13.95	13.39	13.68	23,695,798	-0.69(-4.83%)
Sep 11, 2002	14.44	14.53	14.34	14.37	7,157,404	+0.03(+0.19%)
Sep 10, 2002	14.54	14.68	14.03	14.34	8,987,001	-0.10(-0.70%)
Sep 09, 2002	14.11	14.61	14.08	14.44	10,693,337	+0.06(+0.42%)
Sep 06, 2002	14.78	14.95	14.12	14.38	12,742,277	-0.41(-2.78%)
Sep 05, 2002	14.71	14.94	14.01	14.79	14,976,405	-0.18(-1.21%)
Sep 04, 2002	15.50	15.51	14.81	14.98	10,273,807	-0.53(-3.43%)

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.