Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	9.403	9.449	9.396	9.442	5,017,283	+0.02(+0.22%)
Nov 27, 2002	9.336	9.515	9.336	9.421	9,713,688	+0.08(+0.91%)
Nov 26, 2002	9.473	9.518	9.327	9.336	13,883,695	-0.21(-2.17%)
Nov 25, 2002	9.396	9.604	9.325	9.543	12,853,617	+0.19(+1.99%)
Nov 22, 2002	9.473	9.508	9.346	9.358	13,169,171	-0.16(-1.73%)
Nov 21, 2002	9.621	9.632	9.422	9.522	13,528,031	-0.06(-0.66%)
Nov 20, 2002	9.508	9.607	9.369	9.586	13,142,905	+0.07(+0.77%)
Nov 19, 2002	9.543	9.649	9.473	9.512	9,465,220	-0.04(-0.40%)
Nov 18, 2002	9.529	9.576	9.452	9.551	10,590,781	+0.04(+0.37%)
Nov 15, 2002	9.410	9.536	9.401	9.515	11,959,486	+0.05(+0.52%)
Nov 14, 2002	9.410	9.511	9.353	9.466	12,721,929	+0.10(+1.05%)
Nov 13, 2002	9.374	9.477	9.214	9.367	13,162,427	-0.10(-1.04%)
Nov 12, 2002	9.579	9.579	9.410	9.466	8,993,840	+0.00(+0.03%)
Nov 11, 2002	9.473	9.577	9.436	9.463	8,001,387	-0.05(-0.47%)
Nov 08, 2002	9.572	9.628	9.452	9.508	11,503,014	+0.00(+0.00%)
Nov 07, 2002	9.698	9.780	9.452	9.508	12,993,469	-0.23(-2.40%)
Nov 06, 2002	9.727	9.784	9.580	9.742	13,236,968	-0.02(-0.20%)
Nov 05, 2002	9.570	9.776	9.505	9.762	12,779,076	+0.19(+2.00%)
Nov 04, 2002	9.790	9.811	9.535	9.570	14,053,718	-0.13(-1.32%)
Nov 01, 2002	9.543	9.760	9.538	9.698	21,633,774	+0.17(+1.80%)
Oct 31, 2002	9.938	9.939	9.339	9.527	38,455,428	-0.53(-5.28%)
Oct 30, 2002	9.994	10.17	9.959	10.06	11,115,049	+0.18(+1.78%)
Oct 29, 2002	10.25	10.25	9.828	9.882	13,987,342	-0.48(-4.66%)
Oct 28, 2002	10.33	10.45	10.26	10.36	9,907,138	+0.05(+0.48%)
Oct 25, 2002	10.25	10.38	10.23	10.32	9,105,296	-0.02(-0.16%)
Oct 24, 2002	10.35	10.45	10.24	10.33	10,420,403	+0.05(+0.48%)
Oct 23, 2002	10.06	10.28	9.942	10.28	11,959,841	+0.18(+1.74%)
Oct 22, 2002	10.31	10.34	9.977	10.11	12,188,077	-0.38(-3.60%)
Oct 21, 2002	10.51	10.63	10.40	10.48	7,382,701	-0.07(-0.63%)
Oct 18, 2002	10.46	10.57	10.31	10.55	4,472,428	+0.08(+0.81%)
Oct 17, 2002	10.52	10.59	10.43	10.47	8,912,556	+0.10(+0.95%)
Oct 16, 2002	10.47	10.59	10.28	10.37	7,768,182	-0.10(-0.98%)
Oct 15, 2002	10.35	10.47	10.28	10.47	12,417,733	+0.24(+2.31%)
Oct 14, 2002	10.14	10.25	10.04	10.23	7,104,062	+0.09(+0.93%)
Oct 11, 2002	10.11	10.24	10.03	10.14	8,055,695	+0.10(+0.95%)
Oct 10, 2002	9.600	10.07	9.600	10.04	10,871,195	+0.40(+4.16%)
Oct 09, 2002	9.707	9.832	9.597	9.642	10,644,734	-0.16(-1.65%)
Oct 08, 2002	9.966	10.02	9.720	9.804	13,284,887	-0.13(-1.28%)
Oct 07, 2002	10.11	10.24	9.931	9.931	11,856,194	-0.06(-0.56%)
Oct 04, 2002	10.30	10.30	9.917	9.987	11,307,080	-0.20(-1.99%)
Oct 03, 2002	10.14	10.34	10.06	10.19	12,501,857	+0.10(+1.03%)
Oct 02, 2002	10.11	10.40	9.982	10.09	5,537,292	-0.07(-0.71%)
Oct 01, 2002	9.839	10.23	9.811	10.16	12,805,698	+0.40(+4.13%)
Sep 30, 2002	9.997	9.997	9.607	9.755	15,416,034	-0.24(-2.42%)
Sep 27, 2002	10.26	10.36	9.925	9.997	9,518,818	-0.31(-3.05%)
Sep 26, 2002	10.02	10.32	10.02	10.31	10,853,448	+0.43(+4.32%)
Sep 25, 2002	9.679	9.903	9.621	9.884	9,898,975	+0.21(+2.14%)
Sep 24, 2002	9.769	9.813	9.652	9.677	10,336,634	-0.14(-1.42%)
Sep 23, 2002	9.867	9.973	9.717	9.817	9,020,462	-0.12(-1.22%)
Sep 20, 2002	9.959	10.00	9.862	9.938	13,628,128	+0.09(+0.89%)
Sep 19, 2002	9.959	10.09	9.835	9.851	7,221,197	-0.18(-1.84%)
Sep 18, 2002	10.05	10.18	9.903	10.04	7,762,857	-0.02(-0.18%)
Sep 17, 2002	10.39	10.39	9.987	10.05	11,361,743	-0.37(-3.55%)
Sep 16, 2002	10.28	10.44	10.23	10.42	7,271,600	+0.11(+1.11%)
Sep 13, 2002	10.14	10.34	10.11	10.31	7,761,083	+0.01(+0.10%)
Sep 12, 2002	10.45	10.49	10.25	10.30	10,669,581	-0.18(-1.69%)
Sep 11, 2002	10.78	10.78	10.44	10.48	4,401,437	-0.14(-1.31%)
Sep 10, 2002	10.46	10.64	10.45	10.62	1,206,845	+0.19(+1.85%)
Sep 09, 2002	10.51	10.52	10.37	10.42	8,575,349	-0.10(-0.94%)
Sep 06, 2002	10.46	10.60	10.37	10.52	5,572,787	+0.21(+2.06%)
Sep 05, 2002	10.25	10.35	10.13	10.31	8,863,927	-0.04(-0.39%)
Sep 04, 2002	10.28	10.38	9.889	10.35	13,597,247	+0.15(+1.49%)

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.