Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	13.45	13.88	13.31	13.81	559,900	+0.32(+2.37%)
Nov 27, 2002	13.57	13.60	13.28	13.49	950,800	-0.18(-1.32%)
Nov 26, 2002	13.45	13.99	13.45	13.67	1,355,500	-0.11(-0.80%)
Nov 25, 2002	13.63	14.09	13.25	13.78	1,319,200	+0.16(+1.17%)
Nov 22, 2002	13.35	13.75	13.34	13.62	1,359,400	+0.20(+1.49%)
Nov 21, 2002	12.75	13.60	12.68	13.42	2,644,900	+0.86(+6.85%)
Nov 20, 2002	12.50	12.67	12.25	12.56	1,155,700	+0.08(+0.64%)
Nov 19, 2002	12.05	12.58	11.96	12.48	1,262,600	+0.47(+3.91%)
Nov 18, 2002	12.50	12.50	11.89	12.01	1,942,900	-0.54(-4.30%)
Nov 15, 2002	11.90	12.55	11.90	12.55	1,561,200	+0.52(+4.32%)
Nov 14, 2002	11.40	12.06	11.40	12.03	1,281,000	+0.43(+3.71%)
Nov 13, 2002	11.38	11.87	11.19	11.60	1,692,000	+0.23(+2.02%)
Nov 12, 2002	11.44	11.77	11.25	11.37	1,772,800	+0.03(+0.26%)
Nov 11, 2002	11.26	11.55	10.96	11.34	801,300	+0.09(+0.80%)
Nov 08, 2002	11.87	11.87	11.21	11.25	988,300	-0.61(-5.14%)
Nov 07, 2002	12.05	12.05	11.51	11.86	1,403,400	-0.19(-1.58%)
Nov 06, 2002	11.82	12.09	11.63	12.05	1,627,400	+0.16(+1.35%)
Nov 05, 2002	11.80	11.94	11.61	11.89	1,612,100	+0.26(+2.24%)
Nov 04, 2002	11.40	11.68	11.35	11.63	1,644,700	+0.30(+2.65%)
Nov 01, 2002	10.95	11.42	10.90	11.33	967,300	+0.48(+4.42%)
Oct 31, 2002	11.15	11.20	10.74	10.85	995,000	-0.40(-3.56%)
Oct 30, 2002	10.90	11.25	10.66	11.25	990,800	+0.45(+4.17%)
Oct 29, 2002	10.89	10.90	10.38	10.80	823,700	+0.05(+0.47%)
Oct 28, 2002	10.89	10.97	10.58	10.75	870,100	+0.07(+0.66%)
Oct 25, 2002	10.58	10.74	10.15	10.68	911,100	+0.16(+1.52%)
Oct 24, 2002	10.80	10.89	10.45	10.52	1,134,600	-0.18(-1.68%)
Oct 23, 2002	10.15	10.70	10.10	10.70	886,300	+0.58(+5.73%)
Oct 22, 2002	10.41	10.75	9.920	10.12	1,294,400	-0.28(-2.69%)
Oct 21, 2002	9.430	10.46	9.250	10.40	3,019,300	+0.90(+9.47%)
Oct 18, 2002	8.900	9.500	8.850	9.500	2,422,100	+0.30(+3.26%)
Oct 17, 2002	8.250	9.250	8.250	9.200	1,643,400	+1.01(+12.33%)
Oct 16, 2002	8.800	8.800	8.170	8.190	2,383,800	-0.69(-7.77%)
Oct 15, 2002	9.200	9.200	8.800	8.880	2,666,300	-0.12(-1.33%)
Oct 14, 2002	8.700	9.050	8.650	9.000	2,233,600	-0.19(-2.07%)
Oct 11, 2002	9.250	9.330	9.110	9.190	2,524,400	-0.05(-0.54%)
Oct 10, 2002	8.550	9.400	8.250	9.240	2,143,100	+0.59(+6.82%)
Oct 09, 2002	9.100	9.100	8.510	8.650	2,258,300	-0.71(-7.59%)
Oct 08, 2002	9.960	10.26	9.200	9.360	2,543,400	-0.51(-5.17%)
Oct 07, 2002	10.60	10.60	9.870	9.870	1,427,400	-0.73(-6.89%)
Oct 04, 2002	10.90	10.90	10.42	10.60	1,125,400	-0.28(-2.57%)
Oct 03, 2002	11.50	11.75	10.85	10.88	1,402,200	-0.62(-5.39%)
Oct 02, 2002	11.40	11.69	11.16	11.50	888,400	+0.04(+0.35%)
Oct 01, 2002	11.24	11.49	10.95	11.46	10,000	+0.20(+1.78%)
Sep 30, 2002	10.86	11.35	10.75	11.26	1,611,300	+0.15(+1.35%)
Sep 27, 2002	11.97	11.98	11.00	11.11	1,732,000	-0.89(-7.42%)
Sep 26, 2002	11.50	12.02	11.40	12.00	1,523,500	+0.65(+5.73%)
Sep 25, 2002	10.80	11.73	10.80	11.35	1,936,200	+0.59(+5.48%)
Sep 24, 2002	10.76	10.86	10.37	10.76	2,888,500	+0.00(+0.00%)
Sep 23, 2002	11.08	11.70	10.76	10.76	2,448,600	-0.52(-4.61%)
Sep 20, 2002	11.80	12.05	11.24	11.28	3,879,100	-0.84(-6.93%)
Sep 19, 2002	12.55	12.62	12.12	12.12	2,454,000	-0.60(-4.72%)
Sep 18, 2002	12.00	12.80	12.00	12.72	2,082,500	+0.62(+5.12%)
Sep 17, 2002	12.75	12.77	12.01	12.10	1,566,000	-0.30(-2.42%)
Sep 16, 2002	12.72	12.72	12.32	12.40	1,136,300	-0.42(-3.28%)
Sep 13, 2002	12.60	12.94	12.45	12.82	1,519,800	+0.22(+1.75%)
Sep 12, 2002	12.87	13.00	12.37	12.60	2,400,900	-0.27(-2.10%)
Sep 11, 2002	12.55	12.92	12.55	12.87	2,742,800	+0.52(+4.21%)
Sep 10, 2002	12.00	12.39	12.00	12.35	2,314,800	+0.64(+5.47%)
Sep 09, 2002	11.82	11.84	11.30	11.71	1,054,200	-0.11(-0.93%)
Sep 06, 2002	11.98	12.00	11.62	11.82	1,732,600	-0.12(-1.01%)
Sep 05, 2002	11.90	11.96	11.60	11.94	1,170,200	+0.04(+0.34%)
Sep 04, 2002	12.00	12.13	11.75	11.90	1,946,400	+0.29(+2.50%)

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.