Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	14.99	15.09	14.43	14.53	3,278,100	-0.45(-3.00%)
Nov 27, 2002	14.46	15.13	14.34	14.98	9,174,300	+0.87(+6.17%)
Nov 26, 2002	14.60	14.70	14.00	14.11	7,714,500	-0.77(-5.17%)
Nov 25, 2002	13.97	15.18	13.97	14.88	13,910,600	+1.00(+7.21%)
Nov 22, 2002	13.50	14.08	13.42	13.88	8,029,400	+0.03(+0.21%)
Nov 21, 2002	12.55	13.92	12.39	13.85	15,382,500	+1.67(+13.71%)
Nov 20, 2002	11.50	12.32	11.47	12.18	7,540,400	+0.73(+6.38%)
Nov 19, 2002	11.69	12.00	11.31	11.45	5,240,500	-0.28(-2.39%)
Nov 18, 2002	12.15	12.26	11.68	11.73	8,535,200	-0.15(-1.26%)
Nov 15, 2002	11.70	12.08	11.35	11.88	7,136,600	+0.06(+0.51%)
Nov 14, 2002	11.30	11.89	11.30	11.82	8,344,000	+0.85(+7.75%)
Nov 13, 2002	10.84	11.20	10.51	10.97	7,575,300	+0.05(+0.46%)
Nov 12, 2002	10.83	11.31	10.76	10.92	7,621,500	+0.26(+2.44%)
Nov 11, 2002	11.46	11.50	10.57	10.66	5,044,100	-0.84(-7.30%)
Nov 08, 2002	11.31	11.93	11.03	11.50	7,218,800	+0.17(+1.50%)
Nov 07, 2002	12.54	12.55	11.10	11.33	12,048,200	-1.87(-14.17%)
Nov 06, 2002	12.69	13.26	12.24	13.20	10,152,700	+0.58(+4.60%)
Nov 05, 2002	12.94	13.00	11.96	12.62	7,821,700	-0.44(-3.37%)
Nov 04, 2002	13.02	13.72	12.83	13.06	17,439,500	+0.64(+5.15%)
Nov 01, 2002	11.67	12.65	11.36	12.42	11,032,300	+0.70(+5.97%)
Oct 31, 2002	12.26	12.38	11.62	11.72	7,298,600	-0.41(-3.38%)
Oct 30, 2002	11.62	12.38	11.30	12.13	10,861,600	+0.70(+6.12%)
Oct 29, 2002	11.76	11.97	10.79	11.43	7,333,400	-0.39(-3.30%)
Oct 28, 2002	12.12	12.50	11.56	11.82	8,855,297	-0.14(-1.17%)
Oct 25, 2002	11.86	12.41	11.75	11.96	7,922,400	+0.02(+0.17%)
Oct 24, 2002	12.07	12.70	11.85	11.94	10,550,452	+0.00(+0.00%)
Oct 23, 2002	11.20	12.11	10.93	11.94	7,030,348	+0.69(+6.13%)
Oct 22, 2002	10.50	11.30	10.40	11.25	8,704,400	-0.16(-1.40%)
Oct 21, 2002	10.37	11.55	10.10	11.41	8,656,700	+0.84(+7.95%)
Oct 18, 2002	10.30	10.65	9.850	10.57	7,704,900	-0.18(-1.66%)
Oct 17, 2002	10.13	10.75	10.11	10.75	6,840,895	+1.21(+12.65%)
Oct 16, 2002	9.990	10.08	9.530	9.541	6,048,400	-0.94(-8.96%)
Oct 15, 2002	10.29	10.70	10.09	10.48	11,047,100	+0.61(+6.18%)
Oct 14, 2002	9.960	10.00	9.500	9.870	5,810,300	-0.25(-2.45%)
Oct 11, 2002	9.940	10.24	9.750	10.12	9,572,396	+0.45(+4.63%)
Oct 10, 2002	8.840	9.800	8.648	9.670	9,665,600	+0.85(+9.64%)
Oct 09, 2002	8.780	9.180	8.460	8.820	7,014,423	-0.04(-0.45%)
Oct 08, 2002	9.050	9.200	8.321	8.860	10,230,200	-0.07(-0.78%)
Oct 07, 2002	9.381	9.590	8.730	8.930	7,179,800	-0.50(-5.30%)
Oct 04, 2002	9.560	9.800	9.270	9.430	6,667,884	-0.01(-0.11%)
Oct 03, 2002	9.810	9.900	9.420	9.440	7,534,640	-0.42(-4.26%)
Oct 02, 2002	9.510	10.32	9.500	9.860	12,607,300	+0.22(+2.30%)
Oct 01, 2002	8.890	9.670	8.690	9.638	8,921,600	+0.97(+11.16%)
Sep 30, 2002	9.000	9.040	8.640	8.670	10,087,774	-0.52(-5.66%)
Sep 27, 2002	9.280	9.610	8.970	9.190	9,352,000	-0.11(-1.18%)
Sep 26, 2002	10.06	10.07	9.130	9.300	7,730,400	-0.56(-5.68%)
Sep 25, 2002	9.540	9.981	9.200	9.860	9,689,313	+0.74(+8.11%)
Sep 24, 2002	8.920	9.550	8.880	9.120	7,533,600	+0.19(+2.13%)
Sep 23, 2002	9.630	9.680	8.910	8.930	9,990,435	-0.72(-7.46%)
Sep 20, 2002	9.710	9.900	9.400	9.650	10,476,500	+0.07(+0.73%)
Sep 19, 2002	9.680	9.950	9.550	9.580	6,333,000	-0.29(-2.94%)
Sep 18, 2002	9.970	10.10	9.650	9.870	7,858,700	-0.17(-1.69%)
Sep 17, 2002	10.27	10.38	9.960	10.04	7,716,033	+0.21(+2.14%)
Sep 16, 2002	10.22	10.25	9.790	9.830	4,814,468	-0.38(-3.72%)
Sep 13, 2002	10.23	10.67	10.18	10.21	3,831,348	-0.18(-1.73%)
Sep 12, 2002	10.87	10.91	10.28	10.39	5,531,000	-0.73(-6.56%)
Sep 11, 2002	10.64	11.31	10.59	11.12	6,284,700	+0.61(+5.80%)
Sep 10, 2002	10.30	10.95	10.25	10.51	6,329,600	+0.26(+2.54%)
Sep 09, 2002	10.00	10.39	9.750	10.25	3,802,100	+0.10(+0.99%)
Sep 06, 2002	10.27	10.42	10.00	10.15	6,287,000	+0.53(+5.51%)
Sep 05, 2002	10.29	10.31	9.620	9.620	9,334,300	-0.85(-8.12%)
Sep 04, 2002	10.01	10.50	9.820	10.47	7,141,100	+0.62(+6.29%)

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.