Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	13.40	13.55	13.35	13.46	141,800	+0.11(+0.82%)
Nov 27, 2002	13.12	13.43	13.12	13.35	415,900	+0.23(+1.75%)
Nov 26, 2002	13.40	13.46	13.07	13.12	309,600	-0.31(-2.31%)
Nov 25, 2002	13.30	13.55	13.05	13.43	405,700	+0.20(+1.47%)
Nov 22, 2002	13.11	13.45	13.07	13.23	570,300	+0.13(+0.99%)
Nov 21, 2002	12.78	13.18	12.78	13.11	1,304,100	+0.44(+3.43%)
Nov 20, 2002	12.50	12.82	12.50	12.67	519,700	+0.17(+1.36%)
Nov 19, 2002	12.76	12.76	12.45	12.50	550,800	-0.30(-2.34%)
Nov 18, 2002	12.96	13.00	12.68	12.80	683,800	-0.10(-0.78%)
Nov 15, 2002	13.12	13.15	12.71	12.90	689,600	-0.21(-1.64%)
Nov 14, 2002	13.18	13.37	13.05	13.12	666,300	+0.13(+1.04%)
Nov 13, 2002	12.95	13.25	12.90	12.98	239,400	-0.14(-1.10%)
Nov 12, 2002	12.76	13.37	12.75	13.12	464,300	+0.32(+2.54%)
Nov 11, 2002	13.47	13.47	12.77	12.80	345,800	-0.66(-4.94%)
Nov 08, 2002	13.45	13.56	13.35	13.46	669,500	+0.00(+0.04%)
Nov 07, 2002	13.70	13.70	13.39	13.46	254,000	-0.23(-1.72%)
Nov 06, 2002	13.38	13.70	13.35	13.70	658,000	+0.35(+2.58%)
Nov 05, 2002	13.67	13.70	13.29	13.35	368,400	-0.39(-2.87%)
Nov 04, 2002	13.39	13.85	13.34	13.74	624,000	+0.42(+3.15%)
Nov 01, 2002	13.18	13.45	12.97	13.32	543,200	+0.13(+1.02%)
Oct 31, 2002	13.49	13.49	12.82	13.19	834,900	-0.20(-1.49%)
Oct 30, 2002	13.35	13.93	13.15	13.39	870,700	+0.21(+1.63%)
Oct 29, 2002	13.40	13.40	12.85	13.18	366,100	-0.21(-1.53%)
Oct 28, 2002	13.43	13.61	13.22	13.38	566,200	+0.03(+0.22%)
Oct 25, 2002	13.27	13.55	13.16	13.35	349,600	+0.07(+0.53%)
Oct 24, 2002	13.72	13.85	13.20	13.28	616,200	-0.46(-3.35%)
Oct 23, 2002	13.50	13.75	13.23	13.74	739,200	+0.17(+1.22%)
Oct 22, 2002	13.20	13.57	12.96	13.57	520,400	+0.10(+0.74%)
Oct 21, 2002	13.07	13.66	12.73	13.47	887,900	+0.26(+1.97%)
Oct 18, 2002	13.95	13.95	13.15	13.21	844,900	-0.79(-5.67%)
Oct 17, 2002	14.38	14.71	13.88	14.01	1,296,700	+0.01(+0.07%)
Oct 16, 2002	16.77	16.78	12.30	14.00	6,698,300	-2.88(-17.04%)
Oct 15, 2002	16.90	17.18	16.85	16.88	574,100	+0.20(+1.20%)
Oct 14, 2002	16.50	16.77	16.50	16.68	404,500	+0.18(+1.06%)
Oct 11, 2002	16.38	16.77	16.35	16.50	453,700	+0.38(+2.33%)
Oct 10, 2002	16.02	16.23	15.75	16.12	606,700	+0.05(+0.31%)
Oct 09, 2002	16.02	16.32	16.00	16.07	456,100	-0.07(-0.43%)
Oct 08, 2002	16.75	16.75	16.11	16.14	522,600	-0.66(-3.93%)
Oct 07, 2002	16.88	16.91	16.70	16.80	366,900	+0.00(+0.00%)
Oct 04, 2002	17.12	17.20	16.75	16.80	253,700	-0.32(-1.84%)
Oct 03, 2002	16.80	17.39	16.78	17.12	479,600	+0.37(+2.21%)
Oct 02, 2002	17.22	17.43	16.71	16.75	500,200	-0.43(-2.47%)
Oct 01, 2002	16.77	17.18	16.55	17.18	433,100	+0.43(+2.57%)
Sep 30, 2002	16.65	16.86	16.47	16.75	369,000	+0.05(+0.27%)
Sep 27, 2002	16.80	17.00	16.65	16.70	298,300	-0.14(-0.86%)
Sep 26, 2002	16.62	16.85	16.39	16.84	431,300	+0.31(+1.91%)
Sep 25, 2002	16.27	16.73	16.24	16.53	281,600	+0.38(+2.35%)
Sep 24, 2002	16.10	16.23	15.94	16.15	491,000	-0.09(-0.55%)
Sep 23, 2002	16.07	16.24	16.01	16.24	461,800	+0.16(+1.03%)
Sep 20, 2002	16.05	16.14	15.88	16.07	373,700	+0.23(+1.48%)
Sep 19, 2002	15.90	16.02	15.79	15.84	267,300	-0.20(-1.25%)
Sep 18, 2002	16.16	16.20	15.88	16.04	363,500	-0.14(-0.83%)
Sep 17, 2002	16.48	16.57	16.15	16.18	369,800	-0.20(-1.19%)
Sep 16, 2002	16.36	16.45	16.09	16.37	214,400	-0.00(-0.03%)
Sep 13, 2002	16.28	16.45	16.16	16.38	154,800	+0.09(+0.58%)
Sep 12, 2002	16.70	16.73	16.28	16.28	173,700	-0.45(-2.66%)
Sep 11, 2002	16.85	17.05	16.72	16.73	450,600	-0.17(-1.04%)
Sep 10, 2002	16.25	16.98	16.22	16.90	648,200	+0.90(+5.66%)
Sep 09, 2002	15.94	16.09	15.79	15.99	359,800	+0.06(+0.38%)
Sep 06, 2002	15.66	15.95	15.66	15.94	1,580,000	+0.37(+2.34%)
Sep 05, 2002	15.76	15.76	15.47	15.57	367,200	-0.29(-1.83%)
Sep 04, 2002	15.66	15.93	15.56	15.86	433,000	+0.13(+0.83%)

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.