Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	10.46	10.58	10.44	10.53	384,927	+0.07(+0.65%)
Nov 27, 2002	10.36	10.55	10.27	10.46	2,149,412	+0.08(+0.80%)
Nov 26, 2002	10.45	10.47	10.23	10.38	1,319,177	-0.25(-2.37%)
Nov 25, 2002	10.62	10.67	10.47	10.63	899,578	+0.04(+0.34%)
Nov 22, 2002	10.48	10.68	10.47	10.60	1,250,541	+0.04(+0.34%)
Nov 21, 2002	10.49	10.57	10.46	10.56	1,445,363	+0.11(+1.03%)
Nov 20, 2002	10.39	10.49	10.22	10.45	1,048,643	+0.09(+0.86%)
Nov 19, 2002	10.38	10.44	10.32	10.36	877,643	-0.02(-0.18%)
Nov 18, 2002	10.59	10.59	10.33	10.38	623,619	-0.17(-1.65%)
Nov 15, 2002	10.51	10.65	10.44	10.55	1,238,276	+0.04(+0.38%)
Nov 14, 2002	10.28	10.53	10.28	10.51	1,128,364	+0.29(+2.86%)
Nov 13, 2002	10.13	10.32	10.03	10.22	784,949	+0.09(+0.92%)
Nov 12, 2002	10.08	10.31	10.06	10.13	882,596	+0.05(+0.51%)
Nov 11, 2002	10.28	10.37	10.08	10.08	715,134	-0.20(-1.90%)
Nov 08, 2002	10.34	10.49	10.26	10.27	1,035,671	-0.07(-0.64%)
Nov 07, 2002	10.51	10.51	10.27	10.34	843,207	-0.17(-1.57%)
Nov 06, 2002	10.32	10.53	10.26	10.50	1,020,340	+0.21(+2.00%)
Nov 05, 2002	10.01	10.36	10.01	10.30	1,182,849	+0.28(+2.84%)
Nov 04, 2002	10.30	10.33	10.01	10.01	1,125,770	-0.24(-2.36%)
Nov 01, 2002	10.15	10.28	10.10	10.26	1,391,115	+0.03(+0.27%)
Oct 31, 2002	10.29	10.39	10.16	10.23	1,234,974	+0.00(+0.00%)
Oct 30, 2002	10.26	10.34	10.12	10.23	1,567,540	+0.02(+0.21%)
Oct 29, 2002	10.32	10.39	10.06	10.21	1,708,821	-0.16(-1.55%)
Oct 28, 2002	10.28	10.56	10.16	10.37	2,325,601	+0.10(+0.97%)
Oct 25, 2002	9.889	10.28	9.889	10.27	1,868,500	+0.39(+3.95%)
Oct 24, 2002	9.963	10.04	9.828	9.879	3,275,182	-0.03(-0.32%)
Oct 23, 2002	9.794	10.02	9.794	9.910	1,978,884	+0.15(+1.59%)
Oct 22, 2002	10.16	10.16	9.694	9.756	10,873,248	-0.40(-3.97%)
Oct 21, 2002	9.735	10.18	9.618	10.16	1,164,923	+0.42(+4.36%)
Oct 18, 2002	10.01	10.01	9.645	9.735	1,664,951	-0.26(-2.57%)
Oct 17, 2002	9.783	10.07	9.781	9.991	1,343,707	+0.45(+4.71%)
Oct 16, 2002	9.900	9.930	9.542	9.542	1,387,105	-0.41(-4.15%)
Oct 15, 2002	9.910	10.11	9.872	9.955	2,010,253	+0.17(+1.76%)
Oct 14, 2002	9.773	9.815	9.705	9.783	1,089,683	-0.01(-0.15%)
Oct 11, 2002	9.546	9.885	9.506	9.798	978,828	+0.34(+3.63%)
Oct 10, 2002	9.062	9.455	9.058	9.455	1,595,136	+0.36(+3.96%)
Oct 09, 2002	9.232	9.243	9.012	9.094	1,346,773	-0.17(-1.85%)
Oct 08, 2002	9.041	9.433	8.863	9.266	1,479,327	+0.26(+2.94%)
Oct 07, 2002	9.122	9.166	8.942	9.001	1,355,500	-0.12(-1.32%)
Oct 04, 2002	9.128	9.200	8.944	9.122	1,781,231	+0.05(+0.51%)
Oct 03, 2002	9.009	9.154	8.957	9.075	1,676,980	+0.22(+2.54%)
Oct 02, 2002	9.137	9.158	8.829	8.851	1,504,093	-0.39(-4.26%)
Oct 01, 2002	8.861	9.245	8.778	9.245	1,400,078	+0.40(+4.51%)
Sep 30, 2002	8.901	8.931	8.692	8.846	1,212,096	-0.06(-0.62%)
Sep 27, 2002	9.147	9.258	8.889	8.901	862,548	-0.26(-2.85%)
Sep 26, 2002	8.967	9.213	8.961	9.162	1,199,831	+0.23(+2.59%)
Sep 25, 2002	8.692	8.971	8.590	8.931	1,386,634	+0.30(+3.46%)
Sep 24, 2002	8.681	8.723	8.480	8.632	1,387,341	-0.15(-1.74%)
Sep 23, 2002	8.914	8.914	8.670	8.785	1,035,906	-0.15(-1.71%)
Sep 20, 2002	8.840	8.986	8.840	8.937	1,249,126	+0.09(+1.03%)
Sep 19, 2002	9.052	9.073	8.846	8.846	70,758	-0.26(-2.91%)
Sep 18, 2002	8.957	9.137	8.946	9.111	1,301,251	+0.04(+0.47%)
Sep 17, 2002	9.340	9.393	9.062	9.069	714,662	-0.22(-2.35%)
Sep 16, 2002	9.255	9.327	9.158	9.287	1,071,758	+0.03(+0.37%)
Sep 13, 2002	9.190	9.264	9.094	9.253	1,055,011	-0.13(-1.38%)
Sep 12, 2002	9.645	9.645	9.380	9.383	909,720	-0.35(-3.59%)
Sep 11, 2002	9.921	9.921	9.711	9.732	1,102,420	+0.00(+0.02%)
Sep 10, 2002	9.391	9.751	9.311	9.730	1,784,297	+0.41(+4.37%)
Sep 09, 2002	9.274	9.378	9.141	9.323	1,291,581	-0.05(-0.50%)
Sep 06, 2002	9.270	9.457	9.226	9.370	837,782	+0.21(+2.24%)
Sep 05, 2002	9.347	9.347	9.152	9.164	1,192,283	-0.18(-1.95%)
Sep 04, 2002	9.200	9.366	9.160	9.347	1,130,251	+0.17(+1.80%)

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.