Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	15.69	15.90	15.66	15.77	504,882	+0.04(+0.26%)
Nov 27, 2002	15.13	15.73	15.00	15.73	1,350,752	+0.62(+4.10%)
Nov 26, 2002	15.48	15.53	15.03	15.11	1,841,057	-0.56(-3.56%)
Nov 25, 2002	15.69	15.87	15.38	15.67	2,230,307	+0.05(+0.32%)
Nov 22, 2002	15.84	15.95	15.52	15.62	1,717,545	-0.23(-1.47%)
Nov 21, 2002	15.38	15.85	15.35	15.85	1,825,101	+0.60(+3.93%)
Nov 20, 2002	14.76	15.31	14.62	15.25	2,157,224	+0.52(+3.51%)
Nov 19, 2002	14.47	14.86	14.44	14.74	1,768,959	+0.15(+1.01%)
Nov 18, 2002	14.63	14.83	14.48	14.59	1,327,507	+0.02(+0.10%)
Nov 15, 2002	14.52	14.72	14.14	14.57	1,559,560	+0.05(+0.31%)
Nov 14, 2002	14.16	14.72	14.14	14.53	1,851,300	+0.49(+3.51%)
Nov 13, 2002	13.64	14.15	13.46	14.04	2,577,598	+0.40(+2.94%)
Nov 12, 2002	13.04	13.79	13.04	13.64	1,981,904	+0.61(+4.68%)
Nov 11, 2002	13.40	13.42	12.95	13.03	730,631	-0.49(-3.61%)
Nov 08, 2002	13.65	13.93	13.25	13.51	1,565,469	-0.14(-1.00%)
Nov 07, 2002	13.72	13.88	13.58	13.65	2,105,219	-0.07(-0.52%)
Nov 06, 2002	13.67	13.80	13.40	13.72	2,257,885	+0.22(+1.62%)
Nov 05, 2002	13.25	13.50	13.20	13.50	1,797,128	+0.24(+1.80%)
Nov 04, 2002	13.05	13.82	13.04	13.26	2,743,856	+0.40(+3.08%)
Nov 01, 2002	12.73	12.92	12.48	12.87	1,428,168	+0.14(+1.08%)
Oct 31, 2002	12.51	12.87	12.51	12.73	2,359,728	+0.23(+1.83%)
Oct 30, 2002	12.23	12.73	12.23	12.50	2,996,790	+0.14(+1.15%)
Oct 29, 2002	12.71	12.75	12.06	12.36	2,477,725	-0.39(-3.03%)
Oct 28, 2002	13.05	13.12	12.67	12.75	2,312,057	-0.26(-1.99%)
Oct 25, 2002	12.82	13.01	12.61	13.01	2,881,355	+0.12(+0.91%)
Oct 24, 2002	13.16	13.29	12.85	12.89	2,408,976	-0.27(-2.04%)
Oct 23, 2002	13.40	13.40	12.99	13.16	3,134,879	-0.26(-1.93%)
Oct 22, 2002	14.11	14.26	13.34	13.42	3,049,977	-1.00(-6.94%)
Oct 21, 2002	13.40	14.42	13.18	14.42	1,796,340	+1.02(+7.62%)
Oct 18, 2002	13.55	13.58	13.11	13.40	1,439,791	-0.22(-1.64%)
Oct 17, 2002	13.55	13.66	13.43	13.62	1,275,699	+0.61(+4.68%)
Oct 16, 2002	13.56	13.76	12.98	13.01	833,853	-0.55(-4.08%)
Oct 15, 2002	13.20	13.62	12.94	13.56	2,892,977	+0.72(+5.61%)
Oct 14, 2002	12.84	13.01	12.72	12.84	1,395,862	-0.27(-2.09%)
Oct 11, 2002	12.72	13.29	12.69	13.12	2,462,950	+0.51(+4.03%)
Oct 10, 2002	12.06	12.70	11.95	12.61	2,206,471	+0.47(+3.89%)
Oct 09, 2002	12.93	12.96	12.14	12.14	1,848,148	-0.84(-6.49%)
Oct 08, 2002	12.82	13.22	12.78	12.98	2,416,067	+0.22(+1.75%)
Oct 07, 2002	13.07	13.14	12.66	12.76	1,353,313	-0.16(-1.26%)
Oct 04, 2002	13.33	13.34	12.79	12.92	2,223,806	-0.14(-1.05%)
Oct 03, 2002	12.93	13.30	12.91	13.06	5,239,902	+0.21(+1.62%)
Oct 02, 2002	13.35	13.50	12.60	12.85	1,615,899	-0.50(-3.76%)
Oct 01, 2002	12.94	13.38	12.66	13.35	1,584,183	+0.47(+3.62%)
Sep 30, 2002	12.77	13.07	12.51	12.88	1,624,566	+0.00(+0.00%)
Sep 27, 2002	13.58	13.58	12.87	12.88	1,772,899	-0.72(-5.30%)
Sep 26, 2002	12.94	13.90	12.84	13.60	3,150,047	+0.78(+6.05%)
Sep 25, 2002	12.56	12.93	12.41	12.83	354,579	+0.31(+2.47%)
Sep 24, 2002	12.84	13.02	12.39	12.52	3,936,033	-0.94(-6.98%)
Sep 23, 2002	13.54	13.57	13.15	13.46	1,860,165	-0.10(-0.75%)
Sep 20, 2002	13.40	13.63	13.36	13.56	1,557,393	+0.14(+1.02%)
Sep 19, 2002	13.55	13.67	13.33	13.42	1,233,149	-0.21(-1.56%)
Sep 18, 2002	13.73	13.76	13.39	13.64	1,531,193	-0.18(-1.32%)
Sep 17, 2002	13.93	14.05	13.61	13.82	2,214,745	+0.02(+0.11%)
Sep 16, 2002	14.08	14.08	13.74	13.80	1,230,392	-0.21(-1.49%)
Sep 13, 2002	14.24	14.24	13.93	14.01	1,753,200	-0.35(-2.40%)
Sep 12, 2002	14.44	14.66	14.26	14.36	1,375,769	-0.29(-1.98%)
Sep 11, 2002	14.74	14.85	14.62	14.65	496,411	+0.01(+0.07%)
Sep 10, 2002	14.50	14.65	14.42	14.64	736,541	+0.11(+0.77%)
Sep 09, 2002	14.36	14.59	14.14	14.52	1,268,213	+0.14(+0.99%)
Sep 06, 2002	14.26	14.47	14.08	14.38	1,019,220	+0.29(+2.09%)
Sep 05, 2002	13.82	14.19	13.58	14.09	1,425,213	+0.00(+0.00%)
Sep 04, 2002	13.89	14.16	13.72	14.09	1,591,866	+0.21(+1.54%)

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.