Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	16.39	16.45	16.08	16.13	188,100	-0.01(-0.06%)
Nov 27, 2002	15.85	16.25	15.85	16.14	472,000	+0.54(+3.46%)
Nov 26, 2002	16.10	16.40	15.52	15.60	785,700	-0.72(-4.41%)
Nov 25, 2002	15.60	16.32	15.60	16.32	792,600	+0.79(+5.09%)
Nov 22, 2002	15.25	15.72	15.03	15.53	401,100	+0.16(+1.04%)
Nov 21, 2002	14.58	15.50	14.58	15.37	524,900	+0.95(+6.59%)
Nov 20, 2002	13.91	14.52	13.91	14.42	547,000	+0.48(+3.44%)
Nov 19, 2002	14.50	14.51	13.88	13.94	474,200	-0.63(-4.32%)
Nov 18, 2002	14.40	14.93	14.25	14.57	494,800	+0.27(+1.89%)
Nov 15, 2002	13.80	14.30	13.56	14.30	502,800	+0.31(+2.22%)
Nov 14, 2002	13.75	13.99	13.60	13.99	309,500	+0.57(+4.25%)
Nov 13, 2002	13.15	13.75	12.89	13.42	358,700	+0.17(+1.28%)
Nov 12, 2002	12.94	13.39	12.86	13.25	554,900	+0.31(+2.40%)
Nov 11, 2002	13.59	13.65	12.79	12.94	817,800	-0.75(-5.48%)
Nov 08, 2002	14.17	14.19	13.45	13.69	844,200	-0.51(-3.59%)
Nov 07, 2002	14.68	14.69	14.06	14.20	657,400	-0.48(-3.27%)
Nov 06, 2002	14.61	14.74	14.27	14.68	611,300	+0.33(+2.30%)
Nov 05, 2002	14.31	14.50	13.91	14.35	1,097,200	+0.05(+0.35%)
Nov 04, 2002	14.15	14.83	14.10	14.30	879,300	+0.36(+2.58%)
Nov 01, 2002	13.13	14.00	12.91	13.94	487,000	+0.81(+6.17%)
Oct 31, 2002	13.10	13.40	12.76	13.13	622,200	+0.05(+0.38%)
Oct 30, 2002	12.85	13.27	12.65	13.08	618,000	+0.33(+2.59%)
Oct 29, 2002	13.25	13.40	12.33	12.75	855,500	-0.57(-4.28%)
Oct 28, 2002	13.69	13.84	13.31	13.32	774,800	-0.38(-2.77%)
Oct 25, 2002	13.18	13.78	13.05	13.70	1,013,000	+0.52(+3.95%)
Oct 24, 2002	12.75	13.45	12.31	13.18	1,394,300	+0.83(+6.72%)
Oct 23, 2002	11.85	12.53	11.80	12.35	624,800	+0.45(+3.78%)
Oct 22, 2002	12.00	12.40	11.84	11.90	1,094,800	-0.59(-4.72%)
Oct 21, 2002	11.64	12.55	11.15	12.49	837,500	+0.81(+6.93%)
Oct 18, 2002	11.69	12.02	11.37	11.68	682,800	-0.01(-0.09%)
Oct 17, 2002	11.10	11.70	11.02	11.69	100,000	+0.83(+7.64%)
Oct 16, 2002	10.85	10.94	10.64	10.86	1,088,200	-0.40(-3.55%)
Oct 15, 2002	11.35	11.40	10.94	11.26	725,400	+0.86(+8.27%)
Oct 14, 2002	10.05	10.50	10.05	10.40	1,137,200	-0.02(-0.19%)
Oct 11, 2002	10.50	10.60	10.14	10.42	896,000	+0.62(+6.33%)
Oct 10, 2002	9.240	9.980	9.000	9.800	1,359,200	+0.66(+7.22%)
Oct 09, 2002	9.000	10.00	8.600	9.140	1,756,800	-0.72(-7.30%)
Oct 08, 2002	10.34	10.39	9.520	9.860	834,600	-0.21(-2.09%)
Oct 07, 2002	10.33	10.70	9.450	10.07	1,405,200	+0.07(+0.70%)
Oct 04, 2002	11.24	11.30	9.490	10.00	580,000	-1.20(-10.71%)
Oct 03, 2002	12.56	12.56	11.20	11.20	1,757,000	-1.46(-11.53%)
Oct 02, 2002	12.87	13.37	12.50	12.66	841,200	-0.21(-1.63%)
Oct 01, 2002	12.81	12.98	12.33	12.87	775,400	+0.24(+1.90%)
Sep 30, 2002	12.96	13.00	12.30	12.63	1,482,100	-0.33(-2.55%)
Sep 27, 2002	13.50	13.65	12.94	12.96	853,300	-0.54(-4.00%)
Sep 26, 2002	13.50	13.58	13.20	13.50	790,700	+0.05(+0.37%)
Sep 25, 2002	12.90	13.48	12.86	13.45	1,543,100	+0.63(+4.91%)
Sep 24, 2002	13.10	13.20	12.72	12.82	1,073,800	-0.38(-2.88%)
Sep 23, 2002	13.44	13.45	13.06	13.20	411,700	-0.30(-2.22%)
Sep 20, 2002	13.85	13.88	13.42	13.50	906,500	-0.31(-2.24%)
Sep 19, 2002	13.94	14.10	13.80	13.81	490,500	-0.13(-0.93%)
Sep 18, 2002	14.00	14.28	13.88	13.94	874,400	-0.35(-2.45%)
Sep 17, 2002	14.90	15.10	14.15	14.29	693,700	-0.50(-3.38%)
Sep 16, 2002	15.07	15.25	14.73	14.79	545,000	-0.28(-1.86%)
Sep 13, 2002	15.31	15.42	15.00	15.07	379,900	-0.24(-1.57%)
Sep 12, 2002	15.85	15.85	15.19	15.31	672,100	-0.58(-3.65%)
Sep 11, 2002	16.12	16.13	15.80	15.89	290,800	-0.08(-0.50%)
Sep 10, 2002	15.65	16.10	15.65	15.97	762,100	+0.45(+2.90%)
Sep 09, 2002	15.40	15.83	15.11	15.52	584,200	+0.13(+0.84%)
Sep 06, 2002	15.45	15.75	15.12	15.39	723,300	+0.26(+1.72%)
Sep 05, 2002	15.55	15.56	15.12	15.13	641,700	-0.52(-3.32%)
Sep 04, 2002	15.70	15.75	15.36	15.65	786,100	+0.10(+0.64%)

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.