Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	12.47	12.69	12.45	12.69	1,100	+0.24(+1.93%)
Nov 27, 2002	12.45	12.74	12.45	12.45	10,200	+0.10(+0.81%)
Nov 26, 2002	12.42	12.44	12.35	12.35	1,800	+0.03(+0.24%)
Nov 25, 2002	12.20	12.32	12.20	12.32	7,900	+0.12(+0.98%)
Nov 22, 2002	12.20	12.30	12.20	12.20	3,900	+0.01(+0.08%)
Nov 21, 2002	12.19	12.19	12.12	12.19	1,300	+0.04(+0.33%)
Nov 20, 2002	12.11	12.15	12.11	12.15	600	+0.04(+0.33%)
Nov 19, 2002	11.97	12.11	11.95	12.11	10,900	+0.15(+1.25%)
Nov 18, 2002	11.88	11.97	11.87	11.96	1,800	+0.00(+0.00%)
Nov 15, 2002	11.90	11.96	11.90	11.96	3,900	+0.00(+0.00%)
Nov 14, 2002	11.80	11.96	11.80	11.96	800	+0.26(+2.22%)
Nov 13, 2002	11.75	11.84	11.70	11.70	3,100	-0.15(-1.27%)
Nov 12, 2002	11.85	11.98	11.80	11.85	5,900	-0.10(-0.84%)
Nov 11, 2002	11.95	11.95	11.78	11.95	3,400	+0.00(+0.00%)
Nov 08, 2002	12.00	12.00	11.86	11.95	3,200	-0.05(-0.42%)
Nov 07, 2002	11.97	12.00	11.97	12.00	5,300	+0.06(+0.50%)
Nov 06, 2002	11.84	12.00	11.84	11.94	6,300	-0.01(-0.08%)
Nov 05, 2002	11.86	11.95	11.86	11.95	3,000	+0.10(+0.84%)
Nov 04, 2002	11.97	12.00	11.80	11.85	6,500	-0.13(-1.09%)
Nov 01, 2002	11.95	11.99	11.95	11.98	2,300	+0.01(+0.08%)
Oct 31, 2002	11.65	11.97	11.47	11.97	8,900	+0.22(+1.87%)
Oct 30, 2002	11.75	11.75	11.64	11.75	4,900	+0.10(+0.86%)
Oct 29, 2002	11.90	11.90	11.65	11.65	6,200	-0.28(-2.35%)
Oct 28, 2002	11.91	11.95	11.89	11.93	1,400	+0.09(+0.76%)
Oct 25, 2002	11.98	12.00	11.84	11.84	6,100	-0.16(-1.33%)
Oct 24, 2002	11.98	12.01	11.88	12.00	14,300	+0.02(+0.17%)
Oct 23, 2002	12.00	12.00	11.90	11.98	4,700	+0.01(+0.08%)
Oct 22, 2002	12.00	12.00	11.95	11.97	2,400	-0.03(-0.25%)
Oct 21, 2002	12.00	12.00	12.00	12.00	4,100	+0.00(+0.00%)
Oct 18, 2002	11.88	12.00	11.70	12.00	5,100	+0.10(+0.84%)
Oct 17, 2002	11.15	11.94	11.15	11.90	7,600	+0.70(+6.25%)
Oct 16, 2002	11.05	11.25	11.05	11.20	4,100	+0.10(+0.90%)
Oct 15, 2002	10.95	11.21	10.95	11.10	70,000	+0.21(+1.93%)
Oct 14, 2002	10.45	10.89	10.35	10.89	5,800	+0.34(+3.22%)
Oct 11, 2002	10.38	10.80	10.35	10.55	7,600	+0.24(+2.33%)
Oct 10, 2002	10.27	10.31	10.20	10.31	1,300	-0.13(-1.25%)
Oct 09, 2002	10.40	10.60	10.31	10.44	5,900	+0.14(+1.36%)
Oct 08, 2002	10.13	10.30	10.03	10.30	3,300	+0.11(+1.08%)
Oct 07, 2002	10.20	10.20	10.08	10.19	5,600	-0.11(-1.07%)
Oct 04, 2002	10.25	10.32	10.20	10.30	2,500	+0.12(+1.18%)
Oct 03, 2002	10.03	10.18	10.00	10.18	2,700	+0.13(+1.29%)
Oct 02, 2002	10.05	10.05	10.04	10.05	1,000	-0.10(-0.99%)
Oct 01, 2002	9.810	10.15	9.810	10.15	4,600	+0.34(+3.47%)
Sep 30, 2002	9.970	9.970	9.810	9.810	3,100	-0.15(-1.51%)
Sep 27, 2002	10.05	10.05	9.850	9.960	10,400	-0.09(-0.90%)
Sep 26, 2002	10.35	10.35	9.980	10.05	5,700	-0.25(-2.43%)
Sep 25, 2002	10.46	10.46	10.30	10.30	1,100	-0.06(-0.58%)
Sep 24, 2002	10.91	10.91	10.30	10.36	19,300	-0.64(-5.82%)
Sep 23, 2002	10.95	11.10	10.95	11.00	3,400	-0.02(-0.18%)
Sep 20, 2002	11.00	11.20	11.00	11.02	4,300	-0.03(-0.27%)
Sep 19, 2002	10.90	11.15	10.81	11.05	2,900	+0.15(+1.38%)
Sep 18, 2002	10.92	11.00	10.88	10.90	1,500	-0.05(-0.46%)
Sep 17, 2002	10.97	10.98	10.88	10.95	1,300	-0.05(-0.45%)
Sep 16, 2002	11.00	11.00	11.00	11.00	360,000	-0.03(-0.27%)
Sep 13, 2002	10.95	11.03	10.95	11.03	7,200	+0.08(+0.73%)
Sep 12, 2002	10.95	11.01	10.95	10.95	12,800	+0.00(+0.00%)
Sep 11, 2002	10.85	11.00	10.85	10.95	1,200	+0.20(+1.86%)
Sep 10, 2002	10.87	10.90	10.65	10.75	49,400	-0.12(-1.10%)
Sep 09, 2002	10.90	10.90	10.79	10.87	3,320,000	-0.03(-0.28%)
Sep 06, 2002	10.95	10.99	10.75	10.90	15,700	-0.15(-1.36%)
Sep 05, 2002	11.31	11.31	11.05	11.05	3,900	-0.35(-3.07%)
Sep 04, 2002	11.00	11.40	11.00	11.40	3,900	+0.30(+2.70%)

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.