Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	12.63	12.75	12.48	12.61	148,958	-0.02(-0.17%)
Nov 27, 2002	12.04	12.63	12.04	12.63	779,403	+0.61(+5.05%)
Nov 26, 2002	12.13	12.26	11.94	12.03	611,893	-0.10(-0.86%)
Nov 25, 2002	11.94	12.33	11.91	12.13	355,507	+0.18(+1.51%)
Nov 22, 2002	11.74	11.98	11.63	11.95	1,159,552	+0.25(+2.16%)
Nov 21, 2002	11.20	11.75	11.12	11.70	1,021,668	+0.43(+3.81%)
Nov 20, 2002	11.38	11.38	11.17	11.27	1,106,115	-0.11(-0.95%)
Nov 19, 2002	11.56	11.56	11.24	11.38	580,883	-0.18(-1.56%)
Nov 18, 2002	11.93	11.93	11.50	11.56	452,690	-0.34(-2.88%)
Nov 15, 2002	11.65	11.92	11.61	11.90	557,349	+0.25(+2.17%)
Nov 14, 2002	11.20	11.65	11.18	11.65	521,632	+0.54(+4.84%)
Nov 13, 2002	10.94	11.16	10.87	11.11	579,222	+0.17(+1.59%)
Nov 12, 2002	10.74	11.04	10.62	10.94	377,103	+0.28(+2.64%)
Nov 11, 2002	10.93	10.96	10.64	10.65	300,963	-0.28(-2.58%)
Nov 08, 2002	11.06	11.21	10.81	10.94	328,927	-0.13(-1.14%)
Nov 07, 2002	11.30	11.32	11.03	11.06	357,168	-0.44(-3.83%)
Nov 06, 2002	11.20	11.51	11.04	11.50	549,319	+0.39(+3.54%)
Nov 05, 2002	11.20	11.41	11.08	11.11	506,127	-0.25(-2.19%)
Nov 04, 2002	11.46	11.65	11.34	11.36	361,875	-0.01(-0.06%)
Nov 01, 2002	11.14	11.41	11.03	11.37	357,999	+0.11(+0.96%)
Oct 31, 2002	11.23	11.56	11.05	11.26	583,375	+0.02(+0.16%)
Oct 30, 2002	11.07	11.32	10.86	11.24	538,244	+0.18(+1.60%)
Oct 29, 2002	11.17	11.25	10.63	11.06	603,033	-0.11(-0.97%)
Oct 28, 2002	11.91	11.94	11.17	11.17	502,528	-0.65(-5.47%)
Oct 25, 2002	11.56	11.82	11.45	11.82	201,011	+0.22(+1.93%)
Oct 24, 2002	11.92	11.95	11.56	11.59	338,894	-0.32(-2.70%)
Oct 23, 2002	11.72	12.01	11.38	11.92	385,409	+0.20(+1.70%)
Oct 22, 2002	11.90	11.90	11.66	11.72	243,649	-0.30(-2.49%)
Oct 21, 2002	11.72	11.97	11.67	12.02	818,442	+0.14(+1.16%)
Oct 18, 2002	11.99	12.03	11.74	11.88	424,449	-0.14(-1.17%)
Oct 17, 2002	11.77	12.02	11.67	12.02	501,420	+0.49(+4.23%)
Oct 16, 2002	12.18	12.18	11.38	11.53	467,364	-0.72(-5.89%)
Oct 15, 2002	11.52	12.25	11.52	12.25	334,464	+0.89(+7.85%)
Oct 14, 2002	11.41	11.50	11.21	11.36	180,522	-0.08(-0.73%)
Oct 11, 2002	11.20	11.76	11.20	11.45	444,107	+0.39(+3.53%)
Oct 10, 2002	10.53	11.09	10.41	11.06	534,091	+0.48(+4.58%)
Oct 09, 2002	10.94	11.05	10.38	10.57	827,856	-0.48(-4.35%)
Oct 08, 2002	10.84	11.16	10.60	11.05	496,990	+0.21(+1.97%)
Oct 07, 2002	11.08	11.18	10.65	10.84	404,514	-0.24(-2.15%)
Oct 04, 2002	11.38	11.38	10.67	11.08	427,494	-0.29(-2.57%)
Oct 03, 2002	11.45	11.76	11.31	11.37	240,050	-0.14(-1.25%)
Oct 02, 2002	11.86	11.88	11.46	11.51	320,621	-0.36(-3.01%)
Oct 01, 2002	11.62	11.87	11.23	11.87	645,949	+0.27(+2.34%)
Sep 30, 2002	11.27	11.70	11.09	11.60	717,106	+0.32(+2.82%)
Sep 27, 2002	11.90	12.01	11.16	11.28	529,108	-0.66(-5.53%)
Sep 26, 2002	10.84	11.95	10.84	11.94	908,703	+1.22(+11.35%)
Sep 25, 2002	10.80	10.83	10.50	10.73	1,151,246	+0.07(+0.68%)
Sep 24, 2002	10.85	10.89	10.56	10.65	384,025	-0.27(-2.51%)
Sep 23, 2002	11.13	11.27	10.91	10.93	241,711	-0.29(-2.58%)
Sep 20, 2002	11.47	11.47	11.19	11.22	503,635	-0.10(-0.92%)
Sep 19, 2002	11.29	11.52	11.27	11.32	407,283	-0.14(-1.26%)
Sep 18, 2002	11.60	11.66	11.36	11.47	639,027	-0.14(-1.18%)
Sep 17, 2002	12.04	12.05	11.60	11.60	485,915	-0.35(-2.96%)
Sep 16, 2002	12.08	12.11	11.95	11.96	307,054	-0.21(-1.75%)
Sep 13, 2002	12.23	12.26	12.09	12.17	389,286	-0.02(-0.15%)
Sep 12, 2002	12.46	12.49	12.18	12.19	325,604	-0.30(-2.37%)
Sep 11, 2002	12.55	12.57	12.42	12.49	227,868	+0.01(+0.12%)
Sep 10, 2002	12.43	12.53	12.28	12.47	590,574	+0.04(+0.35%)
Sep 09, 2002	12.44	12.47	12.10	12.43	478,163	-0.08(-0.64%)
Sep 06, 2002	12.19	12.53	12.19	12.51	290,718	+0.41(+3.37%)
Sep 05, 2002	12.30	12.31	12.09	12.10	378,211	-0.23(-1.90%)
Sep 04, 2002	12.10	12.33	12.01	12.33	1,744,312	+0.23(+1.94%)

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.