Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	11.57	11.57	11.42	11.45	193,786	-0.16(-1.41%)
Nov 27, 2002	11.46	11.63	11.41	11.61	488,150	+0.13(+1.12%)
Nov 26, 2002	11.50	11.60	11.30	11.48	1,085,376	-0.09(-0.79%)
Nov 25, 2002	11.80	11.83	11.56	11.57	762,681	-0.23(-1.94%)
Nov 22, 2002	11.70	11.87	11.62	11.80	676,837	+0.12(+1.00%)
Nov 21, 2002	11.83	11.88	11.61	11.69	1,006,615	-0.14(-1.22%)
Nov 20, 2002	11.83	11.87	11.71	11.83	590,143	+0.01(+0.06%)
Nov 19, 2002	11.79	11.91	11.72	11.82	770,898	+0.03(+0.24%)
Nov 18, 2002	11.98	11.98	11.69	11.80	731,234	-0.20(-1.71%)
Nov 15, 2002	11.87	12.00	11.79	12.00	736,050	+0.13(+1.10%)
Nov 14, 2002	11.66	11.89	11.56	11.87	784,497	+0.22(+1.85%)
Nov 13, 2002	11.41	11.67	11.24	11.65	2,134,206	+0.35(+3.11%)
Nov 12, 2002	11.74	11.97	11.23	11.30	3,507,996	-0.42(-3.61%)
Nov 11, 2002	11.61	11.90	11.60	11.73	913,971	+0.11(+0.99%)
Nov 08, 2002	11.81	11.87	11.59	11.61	385,024	-0.19(-1.64%)
Nov 07, 2002	11.74	11.93	11.67	11.81	536,597	+0.07(+0.60%)
Nov 06, 2002	11.80	11.84	11.59	11.74	748,799	-0.06(-0.52%)
Nov 05, 2002	11.93	12.00	11.74	11.80	1,674,103	-0.15(-1.27%)
Nov 04, 2002	12.30	12.30	11.92	11.95	1,197,286	-0.34(-2.80%)
Nov 01, 2002	12.09	12.34	12.01	12.29	894,706	+0.21(+1.72%)
Oct 31, 2002	12.15	12.24	11.97	12.09	982,250	-0.08(-0.67%)
Oct 30, 2002	12.28	12.35	12.14	12.17	1,006,332	-0.11(-0.93%)
Oct 29, 2002	12.12	12.31	12.07	12.28	854,192	+0.17(+1.38%)
Oct 28, 2002	12.35	12.35	12.06	12.11	1,227,883	-0.14(-1.15%)
Oct 25, 2002	12.07	12.29	12.02	12.25	1,434,420	+0.15(+1.24%)
Oct 24, 2002	12.23	12.25	11.91	12.10	3,457,850	-0.13(-1.02%)
Oct 23, 2002	12.11	12.38	12.04	12.23	3,442,551	+0.08(+0.65%)
Oct 22, 2002	11.87	12.21	11.83	12.15	3,015,313	+0.15(+1.25%)
Oct 21, 2002	11.28	12.04	11.27	12.00	3,725,582	+1.07(+9.82%)
Oct 18, 2002	10.76	10.98	10.75	10.93	831,810	+0.15(+1.36%)
Oct 17, 2002	10.94	11.00	10.77	10.78	773,447	-0.15(-1.37%)
Oct 16, 2002	10.90	11.16	10.87	10.93	1,516,297	-0.06(-0.55%)
Oct 15, 2002	10.87	11.03	10.66	10.99	1,909,821	+0.24(+2.27%)
Oct 14, 2002	10.32	10.75	10.30	10.75	830,394	+0.43(+4.21%)
Oct 11, 2002	10.21	10.47	10.21	10.31	809,428	+0.10(+1.00%)
Oct 10, 2002	10.17	10.38	10.14	10.21	872,891	+0.01(+0.10%)
Oct 09, 2002	10.53	10.54	10.18	10.20	959,302	-0.33(-3.10%)
Oct 08, 2002	10.57	10.64	10.42	10.53	1,401,838	+0.14(+1.31%)
Oct 07, 2002	10.41	10.67	10.31	10.39	1,769,014	+0.27(+2.69%)
Oct 04, 2002	10.30	10.41	10.05	10.12	662,955	-0.19(-1.80%)
Oct 03, 2002	10.21	10.41	10.21	10.30	710,552	+0.13(+1.32%)
Oct 02, 2002	10.20	10.34	10.10	10.17	655,305	+0.00(+0.00%)
Oct 01, 2002	10.06	10.17	9.869	10.17	974,884	+0.23(+2.36%)
Sep 30, 2002	10.06	10.06	9.830	9.936	803,762	-0.16(-1.57%)
Sep 27, 2002	10.28	10.34	10.08	10.09	627,824	-0.18(-1.79%)
Sep 26, 2002	10.23	10.29	10.13	10.28	1,122,774	+0.05(+0.52%)
Sep 25, 2002	10.05	10.27	9.982	10.23	1,106,058	+0.29(+2.88%)
Sep 24, 2002	10.34	10.38	9.918	9.939	2,474,183	-0.43(-4.15%)
Sep 23, 2002	10.65	10.67	10.37	10.37	644,539	-0.32(-2.99%)
Sep 20, 2002	10.65	10.73	10.60	10.69	590,710	+0.04(+0.38%)
Sep 19, 2002	10.69	10.69	10.53	10.65	727,267	-0.17(-1.55%)
Sep 18, 2002	10.85	10.94	10.65	10.82	384,457	-0.04(-0.36%)
Sep 17, 2002	11.06	11.08	10.84	10.86	368,591	-0.16(-1.49%)
Sep 16, 2002	10.97	11.03	10.83	11.02	490,133	+0.01(+0.13%)
Sep 13, 2002	10.91	11.01	10.84	11.01	459,535	+0.04(+0.34%)
Sep 12, 2002	11.07	11.09	10.97	10.97	1,133,257	-0.10(-0.92%)
Sep 11, 2002	11.07	11.12	11.03	11.07	362,925	+0.07(+0.66%)
Sep 10, 2002	11.09	11.10	10.87	11.00	898,106	-0.09(-0.83%)
Sep 09, 2002	10.93	11.15	10.87	11.09	806,595	+0.16(+1.44%)
Sep 06, 2002	10.83	10.93	10.69	10.93	1,015,398	+0.16(+1.51%)
Sep 05, 2002	10.57	10.83	10.52	10.77	1,146,856	+0.20(+1.90%)
Sep 04, 2002	10.46	10.60	10.36	10.57	982,817	+0.11(+1.08%)

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.