Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	17.87	18.16	17.87	18.06	301,602	+1.14(+6.74%)
Nov 27, 2002	16.50	16.94	16.50	16.92	174,755	+0.38(+2.33%)
Nov 26, 2002	16.44	16.54	16.36	16.54	379,970	-0.18(-1.09%)
Nov 25, 2002	16.75	16.87	16.64	16.72	215,655	+0.11(+0.67%)
Nov 22, 2002	16.71	16.74	16.59	16.61	313,043	-0.36(-2.14%)
Nov 21, 2002	16.61	16.99	16.61	16.97	321,909	+0.17(+1.04%)
Nov 20, 2002	16.68	16.80	16.52	16.80	481,362	-0.02(-0.12%)
Nov 19, 2002	16.80	16.98	16.80	16.82	115,979	+0.04(+0.21%)
Nov 18, 2002	17.03	17.19	16.78	16.78	271,714	+0.09(+0.54%)
Nov 15, 2002	16.39	16.75	16.39	16.69	399,705	+0.27(+1.66%)
Nov 14, 2002	16.24	16.42	15.95	16.42	900,803	+0.15(+0.95%)
Nov 13, 2002	16.22	16.43	16.08	16.26	920,109	-0.48(-2.88%)
Nov 12, 2002	16.99	17.02	16.71	16.75	771,381	-0.09(-0.54%)
Nov 11, 2002	17.01	17.17	16.82	16.84	261,560	-0.12(-0.70%)
Nov 08, 2002	16.80	17.13	16.80	16.96	522,692	+0.21(+1.25%)
Nov 07, 2002	16.85	16.86	16.64	16.75	136,143	-0.30(-1.76%)
Nov 06, 2002	16.57	17.06	16.57	17.05	695,874	+0.62(+3.74%)
Nov 05, 2002	16.78	16.78	16.37	16.43	495,663	-0.36(-2.16%)
Nov 04, 2002	16.78	16.95	16.77	16.80	636,812	+0.22(+1.35%)
Nov 01, 2002	16.17	16.57	15.95	16.57	287,301	+0.40(+2.46%)
Oct 31, 2002	16.54	16.57	16.17	16.17	111,116	-0.10(-0.64%)
Oct 30, 2002	16.19	16.32	16.12	16.28	171,036	-0.08(-0.51%)
Oct 29, 2002	16.12	16.36	15.80	16.36	239,680	+0.24(+1.52%)
Oct 28, 2002	16.60	16.60	16.12	16.12	319,192	-0.31(-1.92%)
Oct 25, 2002	16.33	16.44	16.33	16.43	407,142	-0.08(-0.47%)
Oct 24, 2002	16.64	16.64	16.17	16.51	42,902	+0.15(+0.90%)
Oct 23, 2002	16.45	16.45	16.08	16.36	576,033	+0.62(+3.91%)
Oct 22, 2002	15.52	15.90	15.52	15.75	306,035	-0.07(-0.44%)
Oct 21, 2002	15.65	15.87	15.50	15.82	14,300	-0.08(-0.53%)
Oct 18, 2002	15.54	16.09	15.54	15.90	435,886	+0.59(+3.84%)
Oct 17, 2002	14.96	15.44	14.96	15.31	564,879	+0.35(+2.34%)
Oct 16, 2002	15.17	15.20	14.73	14.96	384,260	-0.83(-5.27%)
Oct 15, 2002	15.03	15.82	15.03	15.80	924,113	+0.93(+6.26%)
Oct 14, 2002	14.68	14.94	14.66	14.87	299,314	-0.06(-0.42%)
Oct 11, 2002	14.68	15.03	14.68	14.93	295,453	+0.10(+0.71%)
Oct 10, 2002	14.68	14.94	14.51	14.82	190,628	-0.34(-2.21%)
Oct 09, 2002	15.36	15.41	15.16	15.16	431,310	-0.57(-3.64%)
Oct 08, 2002	15.45	15.82	15.45	15.73	265,278	+0.42(+2.74%)
Oct 07, 2002	15.38	15.62	15.28	15.31	343,360	-0.57(-3.57%)
Oct 04, 2002	16.19	16.19	15.82	15.88	445,468	+0.02(+0.13%)
Oct 03, 2002	15.54	16.08	15.50	15.86	184,765	+0.46(+3.00%)
Oct 02, 2002	15.38	15.68	15.38	15.40	381,257	-0.23(-1.48%)
Oct 01, 2002	15.38	15.64	15.20	15.63	296,883	+0.54(+3.57%)
Sep 30, 2002	14.93	15.14	14.82	15.09	444,038	+0.15(+1.03%)
Sep 27, 2002	14.96	15.15	14.92	14.94	269,854	-0.06(-0.42%)
Sep 26, 2002	14.75	15.06	14.68	15.00	149,013	+0.10(+0.70%)
Sep 25, 2002	14.60	14.89	14.58	14.89	610,069	-0.20(-1.30%)
Sep 24, 2002	15.17	15.35	15.08	15.09	367,672	-0.60(-3.83%)
Sep 23, 2002	15.73	15.89	15.65	15.69	937,556	-1.51(-8.78%)
Sep 20, 2002	16.99	17.25	16.99	17.20	268,710	+0.22(+1.32%)
Sep 19, 2002	17.12	17.22	16.90	16.98	378,683	-0.27(-1.58%)
Sep 18, 2002	16.96	17.28	16.87	17.25	408,286	+0.29(+1.69%)
Sep 17, 2002	17.20	17.48	16.96	16.96	1,102,015	+0.35(+2.10%)
Sep 16, 2002	16.92	16.93	16.61	16.61	76,079	-0.35(-2.06%)
Sep 13, 2002	16.79	16.98	16.79	16.96	110,830	-0.06(-0.33%)
Sep 12, 2002	17.06	17.10	17.01	17.02	164,029	-0.10(-0.61%)
Sep 11, 2002	17.13	17.23	17.12	17.12	188,626	+0.38(+2.25%)
Sep 10, 2002	16.54	16.76	16.54	16.75	367,529	+0.59(+3.63%)
Sep 09, 2002	16.26	16.26	16.08	16.16	154,018	-0.30(-1.83%)
Sep 06, 2002	16.49	16.57	16.37	16.46	253,266	+0.11(+0.68%)
Sep 05, 2002	16.26	16.36	16.20	16.35	35,222,724	+0.20(+1.21%)
Sep 04, 2002	16.42	16.43	16.08	16.15	351,655	-0.21(-1.28%)

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.