Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	13.51	13.52	13.12	13.12	138,800	-0.49(-3.60%)
Nov 27, 2002	13.24	13.61	13.22	13.61	239,100	+0.54(+4.13%)
Nov 26, 2002	13.25	13.27	13.07	13.07	185,800	-0.32(-2.39%)
Nov 25, 2002	13.47	13.61	13.28	13.39	141,200	+0.02(+0.15%)
Nov 22, 2002	13.45	13.47	13.36	13.37	669,600	-0.28(-2.05%)
Nov 21, 2002	13.25	13.65	13.25	13.65	525,100	+0.41(+3.10%)
Nov 20, 2002	12.95	13.26	12.91	13.24	292,000	+0.48(+3.76%)
Nov 19, 2002	13.00	13.00	12.75	12.76	194,500	-0.03(-0.23%)
Nov 18, 2002	13.01	13.01	12.79	12.79	146,000	-0.12(-0.93%)
Nov 15, 2002	12.90	12.99	12.80	12.91	419,400	+0.36(+2.87%)
Nov 14, 2002	12.47	12.58	12.47	12.55	236,200	+0.35(+2.87%)
Nov 13, 2002	12.30	12.38	12.20	12.20	118,000	-0.40(-3.17%)
Nov 12, 2002	12.40	12.66	12.40	12.60	111,700	+0.45(+3.70%)
Nov 11, 2002	12.30	12.30	12.14	12.15	164,900	-0.32(-2.57%)
Nov 08, 2002	12.60	12.72	12.45	12.47	168,600	-0.07(-0.56%)
Nov 07, 2002	12.66	12.66	12.50	12.54	265,400	-0.03(-0.24%)
Nov 06, 2002	12.65	12.65	12.36	12.57	553,700	-0.10(-0.79%)
Nov 05, 2002	12.70	12.77	12.66	12.67	303,500	-0.22(-1.71%)
Nov 04, 2002	12.80	13.10	12.80	12.89	391,800	+0.19(+1.50%)
Nov 01, 2002	12.15	12.70	12.12	12.70	279,500	+0.45(+3.67%)
Oct 31, 2002	12.25	12.37	12.20	12.25	242,000	-0.55(-4.30%)
Oct 30, 2002	12.59	12.80	12.56	12.80	402,400	+0.04(+0.31%)
Oct 29, 2002	12.80	12.86	12.62	12.76	613,800	-0.59(-4.42%)
Oct 28, 2002	13.50	13.59	13.35	13.35	160,500	-0.07(-0.52%)
Oct 25, 2002	13.31	13.36	13.15	13.42	250,700	+0.12(+0.90%)
Oct 24, 2002	13.58	13.66	13.30	13.30	253,300	-0.25(-1.85%)
Oct 23, 2002	13.63	13.65	13.29	13.55	357,700	+0.50(+3.83%)
Oct 22, 2002	12.95	13.15	12.90	13.05	1,070,000	-0.39(-2.90%)
Oct 21, 2002	12.95	13.60	12.95	13.44	462,500	+0.29(+2.21%)
Oct 18, 2002	13.17	13.38	13.08	13.15	329,400	-0.22(-1.65%)
Oct 17, 2002	13.08	13.40	12.00	13.37	370,100	+0.67(+5.28%)
Oct 16, 2002	12.80	12.83	12.69	12.70	284,500	-0.24(-1.85%)
Oct 15, 2002	12.65	12.94	12.65	12.94	471,500	+1.04(+8.74%)
Oct 14, 2002	11.85	11.93	11.80	11.90	233,100	-0.12(-1.00%)
Oct 11, 2002	11.78	12.05	11.78	12.02	727,300	+0.24(+2.04%)
Oct 10, 2002	11.80	11.80	11.66	11.78	427,100	-0.05(-0.42%)
Oct 09, 2002	11.80	11.92	11.75	11.83	565,500	-0.08(-0.67%)
Oct 08, 2002	12.00	12.00	11.80	11.91	545,400	+0.16(+1.36%)
Oct 07, 2002	11.90	12.00	11.75	11.75	258,400	-0.16(-1.34%)
Oct 04, 2002	12.08	12.08	11.83	11.91	237,700	+0.20(+1.71%)
Oct 03, 2002	11.75	11.87	11.70	11.71	124,600	+0.06(+0.52%)
Oct 02, 2002	11.85	11.90	11.65	11.65	291,100	-0.25(-2.10%)
Oct 01, 2002	11.35	11.90	11.35	11.90	151,600	+0.60(+5.31%)
Sep 30, 2002	11.35	11.44	11.18	11.30	427,300	-0.12(-1.05%)
Sep 27, 2002	11.52	11.60	11.41	11.42	254,700	-0.32(-2.73%)
Sep 26, 2002	11.70	11.79	11.69	11.74	390,200	+0.13(+1.12%)
Sep 25, 2002	11.45	12.02	11.34	11.61	187,100	+0.29(+2.56%)
Sep 24, 2002	11.25	11.48	11.25	11.32	323,900	-0.08(-0.70%)
Sep 23, 2002	11.63	11.63	11.35	11.40	144,900	-0.22(-1.89%)
Sep 20, 2002	11.47	11.70	11.45	11.62	208,500	-0.05(-0.43%)
Sep 19, 2002	11.72	11.81	11.67	11.67	373,600	-0.40(-3.31%)
Sep 18, 2002	12.05	12.14	12.01	12.07	258,100	-0.25(-2.03%)
Sep 17, 2002	12.60	12.62	12.32	12.32	275,500	-0.18(-1.44%)
Sep 16, 2002	12.70	12.74	12.46	12.50	138,400	-0.35(-2.72%)
Sep 13, 2002	12.80	12.85	12.60	12.85	229,900	-0.02(-0.16%)
Sep 12, 2002	13.18	13.18	12.83	12.87	99,100	-0.40(-3.01%)
Sep 11, 2002	13.30	13.34	13.22	13.27	110,100	+0.05(+0.38%)
Sep 10, 2002	13.25	13.42	13.21	13.22	199,000	+0.14(+1.07%)
Sep 09, 2002	13.05	13.08	12.90	13.08	132,700	+0.05(+0.38%)
Sep 06, 2002	12.97	13.08	12.97	13.03	277,800	+0.26(+2.04%)
Sep 05, 2002	12.82	12.85	12.71	12.77	471,000	-0.35(-2.67%)
Sep 04, 2002	13.10	13.16	12.96	13.12	602,300	+0.19(+1.47%)

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.