Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	12.37	12.55	12.27	12.46	3,400,140	+0.00(+0.00%)
Nov 27, 2002	12.25	12.55	12.23	12.46	6,081,991	+0.19(+1.54%)
Nov 26, 2002	12.10	12.39	12.08	12.27	6,313,252	-0.01(-0.05%)
Nov 25, 2002	12.44	12.58	12.14	12.27	9,311,620	-0.28(-2.20%)
Nov 22, 2002	12.48	12.83	12.47	12.55	8,561,546	-0.04(-0.32%)
Nov 21, 2002	12.15	12.70	12.15	12.59	7,986,587	+0.44(+3.60%)
Nov 20, 2002	11.97	12.25	11.95	12.15	5,951,879	+0.14(+1.18%)
Nov 19, 2002	11.92	12.13	11.81	12.01	7,642,295	+0.06(+0.51%)
Nov 18, 2002	11.80	12.06	11.70	11.95	12,361,825	+0.25(+2.13%)
Nov 15, 2002	11.65	11.78	11.51	11.70	9,745,624	+0.05(+0.46%)
Nov 14, 2002	11.55	11.70	11.42	11.65	8,960,942	+0.10(+0.87%)
Nov 13, 2002	11.22	11.57	11.12	11.55	11,943,417	+0.04(+0.35%)
Nov 12, 2002	11.45	11.61	10.94	11.51	15,990,998	+0.00(+0.00%)
Nov 11, 2002	11.68	11.77	11.50	11.51	10,407,323	-0.47(-3.93%)
Nov 08, 2002	11.78	12.06	11.11	11.98	29,617,850	-1.02(-7.87%)
Nov 07, 2002	12.79	13.26	12.66	13.00	11,649,774	+0.17(+1.31%)
Nov 06, 2002	12.68	12.94	12.58	12.83	11,329,692	+0.09(+0.69%)
Nov 05, 2002	12.46	12.74	12.39	12.74	8,562,288	+0.34(+2.71%)
Nov 04, 2002	12.33	12.63	12.25	12.41	10,913,661	+0.20(+1.65%)
Nov 01, 2002	12.13	12.37	12.11	12.21	6,436,086	+0.01(+0.11%)
Oct 31, 2002	12.19	12.39	12.05	12.19	8,011,837	-0.06(-0.49%)
Oct 30, 2002	12.36	12.37	12.02	12.25	7,067,931	-0.15(-1.20%)
Oct 29, 2002	12.23	12.49	12.05	12.40	5,638,630	+0.07(+0.55%)
Oct 28, 2002	12.67	12.68	12.29	12.33	5,745,869	-0.12(-0.97%)
Oct 25, 2002	12.41	12.62	12.31	12.46	7,615,709	-0.14(-1.12%)
Oct 24, 2002	12.98	13.00	12.50	12.60	6,778,001	-0.36(-2.81%)
Oct 23, 2002	12.56	13.04	12.47	12.96	9,576,597	+0.20(+1.58%)
Oct 22, 2002	12.76	13.43	12.56	12.76	25,156,466	+0.44(+3.55%)
Oct 21, 2002	11.84	12.42	11.78	12.32	10,363,656	+0.55(+4.69%)
Oct 18, 2002	11.76	11.87	11.62	11.77	7,800,034	-0.24(-1.96%)
Oct 17, 2002	11.84	12.00	11.51	12.00	9,873,953	+0.22(+1.89%)
Oct 16, 2002	11.82	11.96	11.65	11.78	7,350,138	-0.38(-3.10%)
Oct 15, 2002	12.23	12.49	11.84	12.16	11,688,986	+0.06(+0.50%)
Oct 14, 2002	12.00	12.12	11.88	12.10	4,927,471	+0.00(+0.00%)
Oct 11, 2002	11.73	12.29	11.61	12.10	10,122,295	+0.54(+4.66%)
Oct 10, 2002	10.92	11.65	10.60	11.56	17,653,638	+0.41(+3.68%)
Oct 09, 2002	11.68	11.82	11.04	11.15	11,511,641	-0.67(-5.70%)
Oct 08, 2002	11.78	12.02	11.58	11.82	7,627,442	+0.07(+0.63%)
Oct 07, 2002	11.61	11.91	11.59	11.75	8,013,174	-0.03(-0.29%)
Oct 04, 2002	12.09	12.15	11.62	11.78	7,758,446	-0.20(-1.63%)
Oct 03, 2002	12.21	12.43	11.94	11.98	7,534,463	-0.27(-2.20%)
Oct 02, 2002	12.15	12.71	12.12	12.25	10,838,653	-0.06(-0.49%)
Oct 01, 2002	12.01	12.44	11.88	12.31	10,658,338	+0.42(+3.51%)
Sep 30, 2002	12.05	12.14	11.73	11.89	15,042,636	-0.48(-3.86%)
Sep 27, 2002	12.30	12.69	12.25	12.37	16,884,552	-0.05(-0.43%)
Sep 26, 2002	12.17	12.52	12.15	12.42	11,089,223	+0.24(+1.93%)
Sep 25, 2002	12.12	12.39	12.02	12.19	13,324,000	+0.13(+1.12%)
Sep 24, 2002	12.09	12.17	11.92	12.05	13,430,496	-0.17(-1.43%)
Sep 23, 2002	12.02	12.39	11.98	12.23	13,804,939	+0.14(+1.17%)
Sep 20, 2002	12.12	12.28	11.98	12.09	19,310,636	+0.07(+0.56%)
Sep 19, 2002	11.99	12.39	11.98	12.02	22,233,550	-0.21(-1.71%)
Sep 18, 2002	12.52	12.59	12.05	12.23	29,088,342	-0.51(-3.97%)
Sep 17, 2002	14.27	14.27	12.72	12.73	35,891,592	-1.87(-12.82%)
Sep 16, 2002	14.27	14.77	14.10	14.60	13,098,977	+0.78(+5.65%)
Sep 13, 2002	13.53	13.92	13.47	13.82	12,338,357	+0.15(+1.08%)
Sep 12, 2002	13.95	13.95	13.39	13.67	23,699,538	-0.69(-4.83%)
Sep 11, 2002	14.44	14.53	14.33	14.37	7,158,534	+0.03(+0.19%)
Sep 10, 2002	14.54	14.68	14.03	14.34	8,988,420	-0.10(-0.70%)
Sep 09, 2002	14.10	14.60	14.08	14.44	10,695,025	+0.06(+0.42%)
Sep 06, 2002	14.78	14.95	14.12	14.38	12,744,289	-0.41(-2.78%)
Sep 05, 2002	14.71	14.94	14.01	14.79	14,978,769	-0.18(-1.21%)
Sep 04, 2002	15.50	15.51	14.81	14.97	10,275,429	-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.