Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	11.81	11.86	11.74	11.86	8,592	-0.07(-0.61%)
Nov 27, 2002	11.68	11.93	11.54	11.93	20,241	+0.31(+2.71%)
Nov 26, 2002	11.74	11.80	11.32	11.62	29,494	-0.19(-1.64%)
Nov 25, 2002	11.68	11.86	11.45	11.81	15,366	+0.13(+1.14%)
Nov 22, 2002	11.89	11.89	11.57	11.68	23,463	-0.33(-2.72%)
Nov 21, 2002	12.00	12.07	11.89	12.01	14,127	+0.01(+0.10%)
Nov 20, 2002	11.62	12.00	11.62	12.00	14,623	+0.31(+2.69%)
Nov 19, 2002	11.79	11.95	11.63	11.68	16,771	-0.18(-1.53%)
Nov 18, 2002	12.08	12.08	11.60	11.86	22,141	-0.16(-1.31%)
Nov 15, 2002	11.98	12.06	11.79	12.02	12,640	-0.07(-0.60%)
Nov 14, 2002	11.86	12.09	11.68	12.09	18,919	+0.29(+2.46%)
Nov 13, 2002	11.84	11.98	11.79	11.80	11,483	+0.01(+0.10%)
Nov 12, 2002	11.87	11.93	11.73	11.79	16,440	+0.04(+0.31%)
Nov 11, 2002	12.16	12.16	11.75	11.75	24,289	-0.40(-3.29%)
Nov 08, 2002	12.41	12.41	12.15	12.15	4,709	-0.31(-2.52%)
Nov 07, 2002	12.47	12.47	12.35	12.47	4,378	+0.00(+0.00%)
Nov 06, 2002	12.27	12.52	12.23	12.47	27,593	-0.11(-0.87%)
Nov 05, 2002	12.83	12.83	12.47	12.58	6,196	-0.25(-1.98%)
Nov 04, 2002	12.95	12.95	12.77	12.83	3,882	-0.07(-0.56%)
Nov 01, 2002	12.54	12.90	12.53	12.90	12,309	+0.35(+2.80%)
Oct 31, 2002	12.48	12.56	12.43	12.55	13,136	+0.13(+1.07%)
Oct 30, 2002	12.95	12.95	12.41	12.42	12,722	-0.59(-4.56%)
Oct 29, 2002	12.47	13.01	12.46	13.01	8,839	+0.48(+3.87%)
Oct 28, 2002	12.58	12.66	12.47	12.53	7,931	-0.05(-0.38%)
Oct 25, 2002	11.98	12.58	11.98	12.58	10,822	+0.58(+4.84%)
Oct 24, 2002	12.18	12.18	12.00	12.00	2,643	-0.17(-1.39%)
Oct 23, 2002	12.19	12.19	11.74	12.16	28,750	+0.06(+0.50%)
Oct 22, 2002	12.33	12.43	12.02	12.10	5,948	-0.25(-2.06%)
Oct 21, 2002	12.67	12.70	12.27	12.36	4,461	-0.24(-1.92%)
Oct 18, 2002	12.64	12.70	12.43	12.60	12,062	+0.08(+0.68%)
Oct 17, 2002	12.15	12.52	12.15	12.52	4,130	+0.47(+3.92%)
Oct 16, 2002	12.39	12.50	11.86	12.04	17,597	-0.34(-2.74%)
Oct 15, 2002	11.98	12.38	11.84	12.38	5,452	+0.30(+2.50%)
Oct 14, 2002	12.08	12.13	12.02	12.08	1,321	+0.00(+0.00%)
Oct 11, 2002	11.86	12.09	11.86	12.08	3,222	+0.28(+2.36%)
Oct 10, 2002	11.77	11.80	11.74	11.80	13,301	-0.08(-0.71%)
Oct 09, 2002	11.79	11.96	11.68	11.89	28,750	+0.02(+0.20%)
Oct 08, 2002	11.51	11.86	11.51	11.86	3,387	+0.17(+1.45%)
Oct 07, 2002	11.91	11.91	11.69	11.69	90,878	-0.28(-2.33%)
Oct 04, 2002	12.13	12.13	11.86	11.97	181,756	-0.19(-1.59%)
Oct 03, 2002	12.70	12.70	12.16	12.16	3,635	-0.46(-3.64%)
Oct 02, 2002	12.76	12.90	12.62	12.62	6,031	-0.06(-0.48%)
Oct 01, 2002	12.43	12.69	12.18	12.69	16,275	+0.80(+6.72%)
Sep 30, 2002	11.97	11.98	11.84	11.89	9,335	-0.45(-3.63%)
Sep 27, 2002	13.00	13.00	12.23	12.33	10,409	-0.65(-5.03%)
Sep 26, 2002	12.84	13.00	12.72	12.99	7,352	+0.22(+1.71%)
Sep 25, 2002	12.50	12.81	12.50	12.77	4,378	+0.28(+2.23%)
Sep 24, 2002	12.60	12.72	12.47	12.49	4,957	-0.17(-1.34%)
Sep 23, 2002	12.83	12.83	12.66	12.66	8,509	-0.29(-2.24%)
Sep 20, 2002	13.30	13.30	12.95	12.95	22,719	-0.05(-0.37%)
Sep 19, 2002	13.51	13.51	13.00	13.00	9,253	-0.58(-4.28%)
Sep 18, 2002	14.15	14.16	13.19	13.58	11,318	-0.57(-4.02%)
Sep 17, 2002	14.59	14.59	14.15	14.15	3,139	-0.50(-3.39%)
Sep 16, 2002	14.48	14.65	14.48	14.65	4,461	+0.17(+1.17%)
Sep 13, 2002	14.06	14.50	14.00	14.48	9,996	+0.41(+2.93%)
Sep 12, 2002	14.43	14.54	14.06	14.06	7,352	-0.53(-3.65%)
Sep 11, 2002	14.95	14.96	14.52	14.60	5,122	-0.59(-3.90%)
Sep 10, 2002	15.95	16.10	15.01	15.19	685,718	-0.76(-4.78%)
Sep 09, 2002	16.30	16.36	15.81	15.95	4,296	-0.35(-2.15%)
Sep 06, 2002	16.51	16.51	16.20	16.30	8,013	-0.10(-0.59%)
Sep 05, 2002	16.92	16.93	16.40	16.40	6,691	-0.64(-3.76%)
Sep 04, 2002	15.75	17.04	15.75	17.04	8,839	+1.31(+8.31%)

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.