Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	11.97	12.05	11.86	11.96	586,400	-0.01(-0.08%)
Nov 27, 2002	11.73	11.98	11.66	11.96	1,153,100	+0.18(+1.48%)
Nov 26, 2002	11.78	11.86	11.61	11.79	1,311,700	-0.20(-1.63%)
Nov 25, 2002	11.95	12.03	11.60	11.98	2,431,600	+0.11(+0.93%)
Nov 22, 2002	11.87	11.96	11.76	11.88	1,487,100	+0.01(+0.08%)
Nov 21, 2002	11.82	12.15	11.77	11.87	1,943,900	+0.17(+1.41%)
Nov 20, 2002	11.30	11.79	11.20	11.70	1,398,200	+0.27(+2.41%)
Nov 19, 2002	11.05	11.54	11.05	11.43	1,754,400	-0.01(-0.13%)
Nov 18, 2002	11.45	11.49	11.35	11.44	1,318,200	+0.12(+1.06%)
Nov 15, 2002	11.08	11.36	11.04	11.32	1,660,000	+0.24(+2.17%)
Nov 14, 2002	11.00	11.18	10.95	11.08	1,621,300	+0.21(+1.89%)
Nov 13, 2002	10.70	10.95	10.46	10.88	2,994,500	+0.00(+0.00%)
Nov 12, 2002	10.95	11.05	10.58	10.88	2,468,400	+0.12(+1.16%)
Nov 11, 2002	11.03	11.10	10.74	10.75	1,594,000	-0.32(-2.93%)
Nov 08, 2002	11.03	11.18	10.91	11.07	2,169,000	-0.33(-2.85%)
Nov 07, 2002	10.95	11.55	10.74	11.40	2,323,400	+0.22(+1.97%)
Nov 06, 2002	11.16	11.29	10.93	11.18	2,011,300	-0.04(-0.36%)
Nov 05, 2002	11.35	11.58	11.05	11.22	2,606,500	-0.13(-1.15%)
Nov 04, 2002	11.50	11.84	11.35	11.35	2,918,700	-0.15(-1.30%)
Nov 01, 2002	10.95	11.62	10.95	11.50	2,252,800	+0.23(+2.09%)
Oct 31, 2002	11.28	11.56	11.20	11.27	2,330,300	-0.29(-2.47%)
Oct 30, 2002	11.45	11.65	11.28	11.55	2,644,400	-0.25(-2.16%)
Oct 29, 2002	11.68	11.86	11.50	11.80	2,017,900	+0.00(+0.04%)
Oct 28, 2002	11.97	12.12	11.68	11.80	1,873,500	-0.04(-0.30%)
Oct 25, 2002	11.82	11.95	11.61	11.84	2,163,600	+0.20(+1.68%)
Oct 24, 2002	12.47	12.50	11.50	11.64	3,794,500	-0.61(-4.98%)
Oct 23, 2002	12.31	12.46	11.95	12.25	2,370,200	-0.06(-0.53%)
Oct 22, 2002	12.43	12.93	12.13	12.31	2,680,500	+0.05(+0.45%)
Oct 21, 2002	11.62	12.27	11.60	12.26	2,807,300	+0.57(+4.92%)
Oct 18, 2002	11.21	11.73	10.97	11.69	3,142,300	+0.48(+4.28%)
Oct 17, 2002	11.03	11.24	10.75	11.21	3,342,600	+0.55(+5.16%)
Oct 16, 2002	10.90	11.00	10.18	10.65	5,273,200	-0.34(-3.09%)
Oct 15, 2002	11.93	12.11	10.85	10.99	5,853,200	-0.58(-5.01%)
Oct 14, 2002	11.40	11.65	11.28	11.57	3,076,700	+0.17(+1.49%)
Oct 11, 2002	11.81	12.30	10.70	11.40	8,904,900	-0.38(-3.22%)
Oct 10, 2002	13.04	13.50	11.28	11.79	13,270,200	-3.09(-20.77%)
Oct 09, 2002	14.55	15.00	14.36	14.88	2,599,400	+0.10(+0.68%)
Oct 08, 2002	14.71	14.99	14.48	14.78	2,088,500	+0.27(+1.83%)
Oct 07, 2002	14.78	14.95	14.40	14.51	1,339,200	-0.08(-0.55%)
Oct 04, 2002	14.79	14.92	14.18	14.59	1,553,300	-0.20(-1.32%)
Oct 03, 2002	14.78	15.45	14.62	14.79	2,479,100	+0.01(+0.07%)
Oct 02, 2002	14.65	15.10	14.41	14.78	2,033,700	+0.09(+0.58%)
Oct 01, 2002	13.86	14.74	13.75	14.69	3,039,600	+0.83(+6.03%)
Sep 30, 2002	14.01	14.12	13.59	13.86	2,010,900	-0.15(-1.11%)
Sep 27, 2002	14.25	14.36	14.01	14.01	1,518,700	-0.26(-1.79%)
Sep 26, 2002	14.38	14.71	14.12	14.27	1,843,200	+0.15(+1.06%)
Sep 25, 2002	13.88	14.24	13.86	14.12	1,673,800	+0.46(+3.33%)
Sep 24, 2002	13.70	14.00	13.41	13.66	1,719,200	-0.23(-1.69%)
Sep 23, 2002	13.95	14.00	13.70	13.89	1,157,700	-0.16(-1.10%)
Sep 20, 2002	13.62	14.18	13.62	14.05	2,310,600	+0.11(+0.79%)
Sep 19, 2002	13.80	14.30	13.70	13.94	1,479,000	-0.09(-0.64%)
Sep 18, 2002	13.57	14.17	13.07	14.03	260,000	+0.40(+2.93%)
Sep 17, 2002	14.45	14.66	13.62	13.63	3,259,600	-1.04(-7.12%)
Sep 16, 2002	14.53	14.84	14.35	14.68	1,491,500	+0.01(+0.07%)
Sep 13, 2002	14.75	14.75	14.39	14.66	1,898,800	-0.29(-1.94%)
Sep 12, 2002	15.03	15.11	14.18	14.96	3,710,100	+0.35(+2.40%)
Sep 11, 2002	15.20	15.20	14.55	14.61	1,250,800	-0.40(-2.67%)
Sep 10, 2002	15.50	15.58	14.74	15.01	2,455,800	-0.69(-4.40%)
Sep 09, 2002	15.60	15.85	15.46	15.70	1,416,400	-0.05(-0.35%)
Sep 06, 2002	15.61	15.78	15.32	15.75	1,284,200	+0.29(+1.84%)
Sep 05, 2002	15.11	15.50	14.97	15.46	1,643,400	+0.35(+2.32%)
Sep 04, 2002	14.90	15.12	14.77	15.12	1,090,300	+0.19(+1.27%)

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.