Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	17.09	17.11	16.71	16.71	173,397	-0.08(-0.47%)
Nov 27, 2002	16.49	16.86	16.49	16.79	437,362	+0.82(+5.13%)
Nov 26, 2002	16.19	16.30	15.97	15.97	27,905	-0.38(-2.31%)
Nov 25, 2002	16.33	16.35	16.25	16.35	52,894	+0.00(+0.00%)
Nov 22, 2002	16.07	16.35	16.07	16.35	166,674	+0.42(+2.62%)
Nov 21, 2002	15.63	16.12	15.63	15.93	90,440	+0.17(+1.10%)
Nov 20, 2002	15.40	15.76	15.40	15.76	504,082	+0.36(+2.36%)
Nov 19, 2002	15.61	15.61	15.34	15.40	36,277	+0.09(+0.62%)
Nov 18, 2002	15.79	15.79	15.30	15.30	22,197	-0.28(-1.82%)
Nov 15, 2002	15.75	15.75	15.58	15.59	19,280	+0.22(+1.44%)
Nov 14, 2002	15.37	15.37	15.12	15.37	39,448	+0.02(+0.10%)
Nov 13, 2002	15.40	15.48	15.22	15.35	345,779	+0.12(+0.78%)
Nov 12, 2002	15.22	15.37	15.14	15.23	43,127	-0.10(-0.67%)
Nov 11, 2002	15.29	15.45	15.25	15.33	697,775	-0.35(-2.26%)
Nov 08, 2002	15.62	15.69	15.62	15.69	985,459	+0.12(+0.76%)
Nov 07, 2002	15.37	15.59	15.23	15.57	868,254	+0.35(+2.33%)
Nov 06, 2002	15.49	15.50	14.99	15.22	735,955	-0.23(-1.48%)
Nov 05, 2002	15.11	15.44	15.11	15.44	139,910	+0.02(+0.15%)
Nov 04, 2002	15.40	15.60	15.40	15.42	90,694	+0.80(+5.50%)
Nov 01, 2002	14.58	14.75	14.51	14.62	17,124	-0.24(-1.59%)
Oct 31, 2002	14.77	14.85	14.77	14.85	76,107	-0.02(-0.11%)
Oct 30, 2002	14.62	14.93	14.61	14.87	61,773	-0.16(-1.05%)
Oct 29, 2002	15.33	15.33	14.78	15.03	83,337	+0.04(+0.26%)
Oct 28, 2002	15.52	15.52	14.98	14.99	30,569	+0.35(+2.37%)
Oct 25, 2002	14.66	14.73	14.33	14.64	26,637	+0.21(+1.48%)
Oct 24, 2002	14.77	14.77	14.43	14.43	403,240	-0.15(-1.03%)
Oct 23, 2002	14.55	14.70	14.36	14.58	165,532	+0.53(+3.76%)
Oct 22, 2002	14.03	14.22	14.00	14.05	14,587	-0.69(-4.71%)
Oct 21, 2002	14.70	14.84	14.51	14.74	72,048	-0.09(-0.58%)
Oct 18, 2002	14.99	15.02	14.81	14.83	114,414	+0.32(+2.17%)
Oct 17, 2002	14.55	14.58	14.31	14.51	78,517	+0.72(+5.20%)
Oct 16, 2002	13.97	14.03	13.72	13.80	254,451	-0.46(-3.21%)
Oct 15, 2002	13.88	14.26	13.69	14.25	534,652	+1.05(+7.94%)
Oct 14, 2002	13.21	13.35	13.17	13.21	70,779	-0.05(-0.36%)
Oct 11, 2002	12.93	13.27	12.86	13.25	54,797	+0.31(+2.38%)
Oct 10, 2002	12.61	13.04	12.31	12.94	178,597	-0.09(-0.67%)
Oct 09, 2002	13.29	13.39	13.03	13.03	55,811	-0.76(-5.49%)
Oct 08, 2002	13.69	13.91	13.60	13.79	26,637	+0.28(+2.10%)
Oct 07, 2002	13.80	13.80	13.49	13.50	23,593	-0.42(-3.00%)
Oct 04, 2002	14.31	14.46	13.86	13.92	49,723	-0.07(-0.51%)
Oct 03, 2002	14.05	14.39	13.99	13.99	34,248	-0.17(-1.17%)
Oct 02, 2002	14.35	14.51	14.16	14.16	73,570	-0.37(-2.55%)
Oct 01, 2002	14.35	14.55	14.17	14.53	45,156	+0.73(+5.25%)
Sep 30, 2002	14.11	14.11	13.74	13.80	72,935	-0.66(-4.58%)
Sep 27, 2002	14.58	14.63	14.47	14.47	59,236	-0.47(-3.17%)
Sep 26, 2002	14.94	14.98	14.78	14.94	97,670	-0.01(-0.05%)
Sep 25, 2002	14.40	15.04	14.40	14.95	118,473	+0.35(+2.38%)
Sep 24, 2002	14.72	14.85	14.52	14.60	42,239	-0.15(-1.02%)
Sep 23, 2002	15.29	15.33	14.70	14.75	42,873	-0.99(-6.26%)
Sep 20, 2002	15.74	15.92	15.59	15.74	80,546	-0.03(-0.20%)
Sep 19, 2002	15.77	15.96	15.77	15.77	66,720	-0.16(-0.99%)
Sep 18, 2002	15.92	16.00	15.78	15.92	21,563	+0.07(+0.45%)
Sep 17, 2002	16.04	16.09	15.85	15.85	95,768	+0.09(+0.60%)
Sep 16, 2002	15.92	15.92	15.50	15.76	22,705	-0.55(-3.38%)
Sep 13, 2002	16.50	16.50	16.16	16.31	2,219,789	-0.17(-1.05%)
Sep 12, 2002	16.78	16.78	16.48	16.48	122,278	-0.05(-0.29%)
Sep 11, 2002	16.75	16.82	16.48	16.53	22,071	+0.20(+1.21%)
Sep 10, 2002	16.37	16.39	16.30	16.33	49,089	+0.37(+2.32%)
Sep 09, 2002	16.00	16.04	15.81	15.96	30,189	-0.32(-1.94%)
Sep 06, 2002	16.24	16.32	16.14	16.28	217,158	+0.00(+0.00%)
Sep 05, 2002	16.45	16.50	16.18	16.28	31,964	-0.13(-0.77%)
Sep 04, 2002	16.40	16.52	16.33	16.41	36,911	-0.02(-0.14%)

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.