Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	14.27	14.30	14.02	14.07	6,193,270	-0.18(-1.28%)
Nov 27, 2002	14.09	14.32	14.03	14.25	10,051,021	+0.29(+2.06%)
Nov 26, 2002	14.29	14.29	13.94	13.97	12,887,559	-0.33(-2.30%)
Nov 25, 2002	14.31	14.46	14.19	14.30	12,026,463	-0.01(-0.10%)
Nov 22, 2002	14.34	14.46	14.17	14.31	12,448,794	-0.03(-0.21%)
Nov 21, 2002	13.96	14.41	13.96	14.34	18,927,684	+0.39(+2.76%)
Nov 20, 2002	13.66	14.01	13.66	13.95	12,643,275	+0.26(+1.88%)
Nov 19, 2002	13.54	13.85	13.37	13.70	15,984,568	+0.16(+1.20%)
Nov 18, 2002	13.92	13.94	13.46	13.54	11,765,246	-0.28(-2.01%)
Nov 15, 2002	13.81	13.86	13.65	13.81	13,635,603	+0.01(+0.06%)
Nov 14, 2002	13.72	13.85	13.69	13.80	12,149,726	+0.29(+2.14%)
Nov 13, 2002	13.47	13.75	13.30	13.52	15,519,157	-0.01(-0.06%)
Nov 12, 2002	13.50	13.78	13.49	13.52	13,672,955	+0.12(+0.90%)
Nov 11, 2002	13.46	13.57	13.37	13.40	9,186,190	-0.07(-0.54%)
Nov 08, 2002	13.58	13.76	13.34	13.48	14,817,182	-0.07(-0.49%)
Nov 07, 2002	14.08	14.08	13.47	13.54	18,463,270	-0.53(-3.78%)
Nov 06, 2002	14.25	14.36	13.89	14.07	19,868,714	-0.19(-1.31%)
Nov 05, 2002	14.06	14.32	14.04	14.26	11,777,945	+0.15(+1.08%)
Nov 04, 2002	14.11	14.46	14.06	14.11	16,327,462	+0.00(+0.00%)
Nov 01, 2002	13.89	14.21	13.86	14.11	13,213,770	+0.09(+0.66%)
Oct 31, 2002	14.19	14.30	13.94	14.02	17,720,456	-0.13(-0.92%)
Oct 30, 2002	14.03	14.25	13.99	14.15	15,125,215	+0.20(+1.45%)
Oct 29, 2002	13.99	14.06	13.78	13.94	18,152,996	-0.01(-0.09%)
Oct 28, 2002	14.22	14.25	13.89	13.95	16,848,902	-0.06(-0.46%)
Oct 25, 2002	13.63	14.12	13.55	14.02	16,917,630	+0.27(+1.96%)
Oct 24, 2002	14.12	14.20	13.69	13.75	17,141,992	-0.33(-2.31%)
Oct 23, 2002	13.93	14.11	13.71	14.08	22,809,342	+0.09(+0.65%)
Oct 22, 2002	13.93	14.09	13.87	13.99	18,313,860	-0.14(-0.99%)
Oct 21, 2002	13.83	14.18	13.75	14.13	20,962,144	+0.21(+1.49%)
Oct 18, 2002	13.77	14.05	13.66	13.92	19,971,060	+0.15(+1.08%)
Oct 17, 2002	13.42	13.80	13.42	13.77	23,768,550	+0.35(+2.59%)
Oct 16, 2002	13.07	13.45	13.07	13.42	25,331,622	+0.22(+1.67%)
Oct 15, 2002	12.83	13.24	12.65	13.20	38,206,232	+1.01(+8.30%)
Oct 14, 2002	11.93	12.28	11.79	12.19	14,233,738	+0.26(+2.21%)
Oct 11, 2002	11.70	12.21	11.68	11.93	19,684,942	+0.55(+4.84%)
Oct 10, 2002	10.87	11.50	10.83	11.38	21,115,038	+0.50(+4.64%)
Oct 09, 2002	11.49	11.49	10.84	10.87	25,659,824	-0.61(-5.33%)
Oct 08, 2002	11.33	11.74	11.20	11.49	28,883,332	+0.32(+2.88%)
Oct 07, 2002	11.65	11.83	11.09	11.16	23,155,722	-0.48(-4.14%)
Oct 04, 2002	12.03	12.30	11.42	11.65	26,692,492	-0.36(-3.01%)
Oct 03, 2002	12.74	12.84	12.00	12.01	28,659,468	-0.88(-6.84%)
Oct 02, 2002	13.07	13.32	12.80	12.89	18,791,972	-0.39(-2.96%)
Oct 01, 2002	12.81	13.33	12.73	13.28	16,016,940	+0.47(+3.68%)
Sep 30, 2002	12.86	13.03	12.45	12.81	20,510,926	-0.06(-0.44%)
Sep 27, 2002	13.15	13.40	12.80	12.87	17,435,084	-0.37(-2.79%)
Sep 26, 2002	12.95	13.28	12.85	13.24	16,967,930	+0.49(+3.81%)
Sep 25, 2002	12.67	12.91	12.37	12.75	17,099,910	+0.30(+2.42%)
Sep 24, 2002	12.76	13.01	12.43	12.45	19,180,186	-0.37(-2.90%)
Sep 23, 2002	12.59	12.91	12.33	12.82	15,806,273	+0.15(+1.19%)
Sep 20, 2002	12.72	12.78	12.51	12.67	29,842,044	-0.05(-0.41%)
Sep 19, 2002	13.03	13.08	12.68	12.72	20,507,938	-0.59(-4.43%)
Sep 18, 2002	13.31	13.48	13.20	13.31	22,820,548	-0.35(-2.57%)
Sep 17, 2002	14.02	14.06	13.62	13.66	14,257,146	-0.19(-1.35%)
Sep 16, 2002	13.65	13.85	13.55	13.85	10,313,733	+0.14(+1.00%)
Sep 13, 2002	13.49	13.75	13.41	13.71	12,187,078	+0.19(+1.44%)
Sep 12, 2002	13.78	13.78	13.48	13.52	10,594,872	-0.28(-2.05%)
Sep 11, 2002	14.01	14.03	13.71	13.80	3,486,220	+0.04(+0.31%)
Sep 10, 2002	13.90	13.92	13.62	13.76	11,195,000	-0.14(-1.04%)
Sep 09, 2002	13.80	13.97	13.60	13.90	14,560,945	-0.01(-0.06%)
Sep 06, 2002	13.66	13.97	13.64	13.91	15,205,398	+0.40(+2.93%)
Sep 05, 2002	13.33	13.53	13.15	13.52	13,941,892	-0.01(-0.07%)
Sep 04, 2002	13.44	13.62	13.37	13.53	14,196,884	+0.05(+0.36%)

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.