Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	10.53	10.53	10.44	10.44	1,994,188	-0.02(-0.21%)
Nov 27, 2002	10.29	10.47	10.29	10.47	333,893	+0.29(+2.89%)
Nov 26, 2002	10.35	10.35	10.15	10.17	210,976	-0.21(-2.07%)
Nov 25, 2002	10.44	10.44	10.29	10.39	2,352,849	-0.03(-0.33%)
Nov 22, 2002	10.37	10.48	10.34	10.42	288,029	-0.00(-0.04%)
Nov 21, 2002	10.24	10.43	10.24	10.43	267,848	+0.26(+2.59%)
Nov 20, 2002	9.937	10.19	9.937	10.16	999,846	+0.23(+2.34%)
Nov 19, 2002	10.04	10.04	9.930	9.930	154,104	-0.16(-1.58%)
Nov 18, 2002	10.21	10.21	10.09	10.09	232,074	-0.05(-0.48%)
Nov 15, 2002	9.959	10.14	9.959	10.14	128,420	+0.10(+1.03%)
Nov 14, 2002	9.975	10.05	9.942	10.04	798,959	+0.23(+2.30%)
Nov 13, 2002	9.790	9.907	9.682	9.809	245,833	-0.02(-0.19%)
Nov 12, 2002	9.812	9.941	9.756	9.828	227,487	+0.10(+1.05%)
Nov 11, 2002	9.910	9.910	9.686	9.725	1,530,039	-0.22(-2.22%)
Nov 08, 2002	10.08	10.11	9.900	9.947	132,089	-0.12(-1.20%)
Nov 07, 2002	10.18	10.21	10.05	10.07	709,065	-0.21(-2.07%)
Nov 06, 2002	10.17	10.32	10.16	10.28	350,404	+0.11(+1.06%)
Nov 05, 2002	10.13	10.17	10.04	10.17	305,457	+0.01(+0.13%)
Nov 04, 2002	10.26	10.33	10.13	10.16	696,223	+0.03(+0.26%)
Nov 01, 2002	9.877	10.15	9.850	10.13	220,149	+0.19(+1.93%)
Oct 31, 2002	10.04	10.09	9.866	9.941	697,140	-0.03(-0.32%)
Oct 30, 2002	9.869	10.01	9.869	9.973	173,367	+0.12(+1.19%)
Oct 29, 2002	9.886	9.903	9.723	9.855	170,615	-0.08(-0.82%)
Oct 28, 2002	10.11	10.11	9.913	9.937	258,675	-0.13(-1.33%)
Oct 25, 2002	9.899	10.07	9.892	10.07	378,840	+0.14(+1.41%)
Oct 24, 2002	10.09	10.11	9.888	9.931	167,864	-0.15(-1.52%)
Oct 23, 2002	9.855	10.09	9.851	10.09	1,037,455	+0.14(+1.38%)
Oct 22, 2002	9.994	10.08	9.924	9.948	2,476,683	-0.22(-2.16%)
Oct 21, 2002	9.931	10.17	9.834	10.17	1,191,559	+0.17(+1.73%)
Oct 18, 2002	9.910	10.04	9.822	9.994	260,510	+0.04(+0.36%)
Oct 17, 2002	10.02	10.02	9.926	9.958	1,330,987	+0.27(+2.78%)
Oct 16, 2002	9.834	9.859	9.643	9.688	510,013	-0.23(-2.31%)
Oct 15, 2002	9.953	10.02	9.889	9.917	1,302,551	+0.31(+3.26%)
Oct 14, 2002	9.423	9.609	9.423	9.604	266,931	+0.14(+1.45%)
Oct 11, 2002	9.321	9.587	9.321	9.467	18,070,614	+0.33(+3.66%)
Oct 10, 2002	8.787	9.154	8.744	9.132	511,847	+0.32(+3.69%)
Oct 09, 2002	8.950	8.996	8.787	8.807	292,615	-0.19(-2.13%)
Oct 08, 2002	8.928	9.089	8.803	8.999	290,780	+0.18(+2.04%)
Oct 07, 2002	9.016	9.043	8.799	8.819	337,562	-0.21(-2.35%)
Oct 04, 2002	9.274	9.274	8.932	9.032	949,395	-0.25(-2.72%)
Oct 03, 2002	9.403	9.523	9.257	9.285	170,615	-0.12(-1.28%)
Oct 02, 2002	9.626	9.680	9.405	9.405	1,148,447	-0.25(-2.59%)
Oct 01, 2002	9.512	9.665	9.322	9.655	632,930	+0.14(+1.43%)
Sep 30, 2002	9.420	9.585	9.315	9.518	311,878	-0.09(-0.98%)
Sep 27, 2002	9.692	9.858	9.592	9.612	1,228,251	-0.19(-1.96%)
Sep 26, 2002	9.697	9.820	9.649	9.804	252,254	+0.19(+2.01%)
Sep 25, 2002	9.463	9.663	9.348	9.611	264,179	+0.26(+2.80%)
Sep 24, 2002	9.315	9.457	9.315	9.349	477,908	-0.10(-1.03%)
Sep 23, 2002	9.528	9.571	9.379	9.446	483,411	-0.18(-1.86%)
Sep 20, 2002	9.675	9.675	9.559	9.625	534,780	+0.02(+0.24%)
Sep 19, 2002	9.724	9.807	9.602	9.602	335,728	-0.30(-3.05%)
Sep 18, 2002	9.790	9.966	9.731	9.904	1,467,664	+0.02(+0.18%)
Sep 17, 2002	10.16	10.16	9.886	9.887	352,239	-0.18(-1.78%)
Sep 16, 2002	10.02	10.07	9.990	10.07	262,344	-0.01(-0.09%)
Sep 13, 2002	9.937	10.11	9.928	10.07	190,796	+0.05(+0.54%)
Sep 12, 2002	10.11	10.13	9.991	10.02	242,164	-0.25(-2.40%)
Sep 11, 2002	10.43	10.43	10.27	10.27	68,796	+0.00(+0.00%)
Sep 10, 2002	10.20	10.28	10.18	10.27	273,352	+0.06(+0.54%)
Sep 09, 2002	10.07	10.25	9.971	10.21	120,164	+0.09(+0.92%)
Sep 06, 2002	10.02	10.14	9.965	10.12	95,398	+0.25(+2.54%)
Sep 05, 2002	9.861	9.929	9.776	9.867	1,099,830	-0.15(-1.46%)
Sep 04, 2002	9.866	10.02	9.753	10.01	338,480	+0.26(+2.66%)

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.