Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	13.28	13.44	13.19	13.22	1,306,604	+0.16(+1.19%)
Nov 27, 2002	12.45	13.09	12.42	13.07	1,448,034	+0.70(+5.66%)
Nov 26, 2002	12.45	12.46	12.25	12.37	1,192,690	-0.05(-0.38%)
Nov 25, 2002	12.50	12.68	12.31	12.42	1,626,154	-0.08(-0.65%)
Nov 22, 2002	12.54	12.72	12.41	12.50	1,796,284	-0.02(-0.16%)
Nov 21, 2002	12.15	12.52	11.98	12.52	3,085,136	+0.36(+3.00%)
Nov 20, 2002	13.17	13.17	11.86	12.15	9,696,269	-1.01(-7.68%)
Nov 19, 2002	12.96	13.37	12.92	13.16	1,191,802	+0.18(+1.35%)
Nov 18, 2002	13.05	13.08	12.85	12.99	1,984,760	-0.01(-0.05%)
Nov 15, 2002	12.88	13.06	12.85	13.00	1,472,592	+0.12(+0.92%)
Nov 14, 2002	12.72	12.96	12.66	12.88	1,231,450	+0.20(+1.60%)
Nov 13, 2002	12.67	12.92	12.51	12.67	1,294,769	+0.02(+0.19%)
Nov 12, 2002	12.47	12.86	12.46	12.65	1,310,154	+0.19(+1.55%)
Nov 11, 2002	12.74	12.86	12.32	12.46	839,706	-0.29(-2.28%)
Nov 08, 2002	12.84	13.11	12.67	12.75	1,043,567	-0.08(-0.66%)
Nov 07, 2002	13.20	13.21	12.79	12.83	1,138,248	-0.45(-3.38%)
Nov 06, 2002	12.84	13.34	12.68	13.28	1,675,566	+0.51(+4.02%)
Nov 05, 2002	12.52	12.81	12.51	12.77	1,942,745	+0.38(+3.03%)
Nov 04, 2002	12.61	12.68	12.36	12.39	1,308,379	-0.07(-0.57%)
Nov 01, 2002	12.28	12.50	12.07	12.46	1,147,125	+0.18(+1.49%)
Oct 31, 2002	12.30	12.49	12.12	12.28	1,040,016	+0.00(+0.03%)
Oct 30, 2002	12.14	12.30	12.04	12.28	1,245,948	+0.15(+1.25%)
Oct 29, 2002	12.20	12.28	11.89	12.13	1,424,068	-0.15(-1.24%)
Oct 28, 2002	12.45	12.45	12.04	12.28	1,190,619	-0.08(-0.68%)
Oct 25, 2002	11.93	12.41	11.67	12.36	3,245,798	+0.21(+1.72%)
Oct 24, 2002	12.69	12.85	12.08	12.15	1,651,599	-0.46(-3.64%)
Oct 23, 2002	12.63	12.92	12.44	12.61	1,469,633	-0.00(-0.03%)
Oct 22, 2002	13.02	13.02	12.60	12.62	29,587	-0.41(-3.14%)
Oct 21, 2002	13.05	13.24	12.79	13.03	3,776,606	-0.03(-0.23%)
Oct 18, 2002	13.47	13.47	13.02	13.06	1,555,143	-0.44(-3.26%)
Oct 17, 2002	13.37	13.65	13.28	13.50	1,224,349	+0.43(+3.29%)
Oct 16, 2002	13.28	13.57	13.04	13.07	855,683	-0.44(-3.25%)
Oct 15, 2002	13.20	13.62	13.00	13.51	1,443,596	+0.55(+4.25%)
Oct 14, 2002	12.93	13.16	12.83	12.95	831,421	-0.00(-0.03%)
Oct 11, 2002	12.73	13.25	12.65	12.96	1,567,865	+0.34(+2.68%)
Oct 10, 2002	11.86	12.70	11.83	12.62	1,950,438	+0.67(+5.63%)
Oct 09, 2002	12.23	12.30	11.90	11.95	5,858,415	-0.43(-3.47%)
Oct 08, 2002	12.10	12.54	11.83	12.38	1,532,952	+0.31(+2.61%)
Oct 07, 2002	12.08	12.32	11.91	12.06	1,777,052	+0.01(+0.11%)
Oct 04, 2002	12.37	12.48	11.77	12.05	2,796,653	-0.28(-2.28%)
Oct 03, 2002	12.61	12.73	12.31	12.33	2,912,342	-0.25(-1.99%)
Oct 02, 2002	13.36	13.36	12.57	12.58	3,365,926	-1.12(-8.17%)
Oct 01, 2002	12.98	13.73	12.90	13.70	1,486,203	+0.80(+6.18%)
Sep 30, 2002	13.16	13.16	12.61	12.90	10,562,900	-0.35(-2.63%)
Sep 27, 2002	13.84	14.00	13.23	13.25	1,147,421	-0.60(-4.32%)
Sep 26, 2002	13.64	13.93	13.62	13.85	1,566,978	+0.29(+2.17%)
Sep 25, 2002	13.16	13.69	13.05	13.55	1,993,340	+0.40(+3.03%)
Sep 24, 2002	13.32	13.45	13.00	13.15	1,585,026	-0.49(-3.57%)
Sep 23, 2002	13.84	13.84	13.42	13.64	2,248,684	-0.21(-1.51%)
Sep 20, 2002	13.69	13.91	13.59	13.85	1,679,412	+0.17(+1.21%)
Sep 19, 2002	13.94	14.07	13.68	13.68	1,832,973	-0.41(-2.90%)
Sep 18, 2002	14.09	14.15	13.56	14.09	3,422,734	-0.35(-2.43%)
Sep 17, 2002	14.73	14.73	14.40	14.45	1,393,592	-0.17(-1.16%)
Sep 16, 2002	14.59	14.70	14.49	14.61	1,395,959	+0.02(+0.16%)
Sep 13, 2002	14.77	14.83	14.38	14.59	1,798,651	-0.35(-2.37%)
Sep 12, 2002	15.16	15.16	14.90	14.95	878,762	-0.22(-1.45%)
Sep 11, 2002	15.29	15.38	15.16	15.16	633,774	-0.18(-1.15%)
Sep 10, 2002	15.26	15.38	15.13	15.34	1,834,749	+0.13(+0.87%)
Sep 09, 2002	15.21	15.29	14.96	15.21	1,658,405	+0.00(+0.00%)
Sep 06, 2002	15.11	15.30	14.97	15.21	1,540,940	+0.47(+3.21%)
Sep 05, 2002	14.96	14.97	14.62	14.74	1,635,326	-0.31(-2.07%)
Sep 04, 2002	14.88	15.09	14.77	15.05	1,073,746	+0.16(+1.09%)

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.