Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	11.77	11.82	11.62	11.65	2,251,828	-0.29(-2.44%)
Nov 27, 2002	11.58	11.96	11.50	11.94	2,839,273	+0.46(+4.05%)
Nov 26, 2002	11.53	11.59	11.41	11.48	3,726,132	-0.20(-1.75%)
Nov 25, 2002	11.95	12.00	11.56	11.68	4,296,634	-0.30(-2.52%)
Nov 22, 2002	11.96	12.18	11.90	11.99	3,528,111	+0.01(+0.09%)
Nov 21, 2002	12.16	12.40	11.97	11.97	9,419,503	-0.26(-2.10%)
Nov 20, 2002	12.03	12.24	11.90	12.23	2,998,907	+0.17(+1.38%)
Nov 19, 2002	11.97	12.13	11.89	12.06	2,121,049	+0.14(+1.14%)
Nov 18, 2002	12.28	12.28	11.75	11.93	4,767,066	-0.29(-2.35%)
Nov 15, 2002	12.03	12.24	11.91	12.22	3,367,682	-0.04(-0.34%)
Nov 14, 2002	12.24	12.27	12.03	12.26	3,136,039	+0.11(+0.87%)
Nov 13, 2002	12.02	12.28	11.95	12.15	4,424,236	+0.14(+1.13%)
Nov 12, 2002	11.78	12.10	11.72	12.02	5,016,446	+0.46(+3.99%)
Nov 11, 2002	11.58	11.68	11.49	11.55	2,546,477	-0.03(-0.23%)
Nov 08, 2002	11.54	11.83	11.48	11.58	2,178,761	-0.02(-0.13%)
Nov 07, 2002	11.94	12.01	11.53	11.60	3,040,470	-0.42(-3.46%)
Nov 06, 2002	12.00	12.05	11.75	12.01	3,398,656	+0.02(+0.13%)
Nov 05, 2002	11.99	12.09	11.87	12.00	3,448,690	+0.01(+0.09%)
Nov 04, 2002	11.91	12.26	11.90	11.99	3,536,053	+0.17(+1.44%)
Nov 01, 2002	11.58	11.84	11.43	11.82	3,753,929	+0.32(+2.76%)
Oct 31, 2002	11.63	11.73	11.44	11.50	4,549,455	-0.13(-1.11%)
Oct 30, 2002	11.63	11.79	11.48	11.63	4,352,757	-0.01(-0.06%)
Oct 29, 2002	11.76	11.77	11.33	11.63	4,868,724	-0.13(-1.12%)
Oct 28, 2002	11.90	11.97	11.54	11.77	4,947,085	-0.20(-1.70%)
Oct 25, 2002	12.07	12.07	11.33	11.97	6,576,259	-0.09(-0.78%)
Oct 24, 2002	12.17	12.19	11.95	12.06	4,176,974	-0.17(-1.39%)
Oct 23, 2002	12.09	12.31	11.83	12.23	8,416,426	+0.30(+2.50%)
Oct 22, 2002	12.18	12.18	11.79	11.94	5,323,008	-0.30(-2.44%)
Oct 21, 2002	11.96	12.27	11.87	12.23	4,552,896	+0.10(+0.84%)
Oct 18, 2002	12.03	12.37	11.99	12.13	4,306,429	-0.14(-1.17%)
Oct 17, 2002	12.35	12.42	11.97	12.28	7,620,105	+0.17(+1.40%)
Oct 16, 2002	12.15	12.24	11.97	12.11	8,680,895	-0.42(-3.38%)
Oct 15, 2002	12.26	12.64	12.26	12.53	7,490,650	+0.41(+3.40%)
Oct 14, 2002	11.85	12.15	11.79	12.12	4,172,209	+0.27(+2.26%)
Oct 11, 2002	11.45	11.94	11.45	11.85	4,165,061	+0.48(+4.22%)
Oct 10, 2002	11.03	11.48	10.92	11.37	5,302,888	+0.41(+3.72%)
Oct 09, 2002	11.41	11.45	10.88	10.96	5,457,493	-0.52(-4.54%)
Oct 08, 2002	11.21	11.63	11.21	11.48	8,255,732	+0.28(+2.49%)
Oct 07, 2002	12.01	12.04	11.20	11.20	7,445,910	-0.55(-4.66%)
Oct 04, 2002	12.04	12.07	11.54	11.75	6,676,593	-0.07(-0.61%)
Oct 03, 2002	12.01	12.38	11.75	11.82	11,591,646	-0.29(-2.37%)
Oct 02, 2002	12.05	12.28	12.02	12.11	7,698,996	-0.06(-0.53%)
Oct 01, 2002	11.58	12.18	11.50	12.17	6,541,049	+0.58(+5.02%)
Sep 30, 2002	11.45	11.71	11.15	11.59	6,531,783	+0.10(+0.85%)
Sep 27, 2002	11.52	11.66	11.44	11.49	5,843,475	-0.03(-0.23%)
Sep 26, 2002	11.11	11.52	11.06	11.52	4,956,351	+0.60(+5.46%)
Sep 25, 2002	10.83	11.05	10.75	10.92	5,173,168	+0.25(+2.30%)
Sep 24, 2002	11.14	11.16	10.68	10.68	6,871,702	-0.50(-4.46%)
Sep 23, 2002	11.09	11.25	10.99	11.18	3,709,189	-0.01(-0.10%)
Sep 20, 2002	11.18	11.31	11.14	11.19	8,552,499	+0.01(+0.10%)
Sep 19, 2002	11.18	11.28	11.15	11.18	3,666,302	-0.14(-1.20%)
Sep 18, 2002	11.16	11.40	11.12	11.31	3,621,826	+0.02(+0.13%)
Sep 17, 2002	11.62	11.62	11.25	11.30	3,432,806	-0.15(-1.35%)
Sep 16, 2002	11.33	11.49	11.26	11.45	105,893	+0.08(+0.73%)
Sep 13, 2002	11.21	11.41	11.18	11.37	3,369,270	+0.16(+1.41%)
Sep 12, 2002	11.37	11.41	11.18	11.21	2,736,556	-0.17(-1.49%)
Sep 11, 2002	11.52	11.56	11.38	11.38	2,316,952	-0.03(-0.27%)
Sep 10, 2002	11.35	11.44	11.17	11.41	3,169,131	+0.09(+0.80%)
Sep 09, 2002	11.12	11.39	10.99	11.32	2,719,348	+0.20(+1.77%)
Sep 06, 2002	11.18	11.28	11.07	11.12	2,822,594	-0.01(-0.10%)
Sep 05, 2002	10.92	11.18	10.80	11.14	3,829,643	+0.09(+0.79%)
Sep 04, 2002	11.07	11.11	10.88	11.05	5,434,725	-0.02(-0.17%)

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.