Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2002	9.740	9.740	9.599	9.607	21,212	-0.13(-1.37%)
Nov 26, 2002	9.547	9.740	9.518	9.740	31,886	+0.19(+2.02%)
Nov 25, 2002	9.547	9.621	9.488	9.547	28,644	+0.00(+0.00%)
Nov 22, 2002	9.851	9.851	9.473	9.547	85,932	-0.30(-3.01%)
Nov 21, 2002	9.992	9.992	9.844	9.844	6,485	-0.17(-1.70%)
Nov 20, 2002	10.05	10.05	9.992	10.01	2,296	-0.01(-0.07%)
Nov 19, 2002	10.18	10.18	9.955	10.02	32,292	-0.15(-1.46%)
Nov 18, 2002	10.21	10.21	10.17	10.17	7,025	-0.10(-1.01%)
Nov 15, 2002	10.27	10.27	10.27	10.27	675	+0.04(+0.36%)
Nov 14, 2002	10.25	10.25	10.24	10.24	945	-0.09(-0.86%)
Nov 13, 2002	10.32	10.32	10.32	10.32	0	+0.00(+0.00%)
Nov 12, 2002	10.36	10.36	10.29	10.32	4,728	+0.01(+0.14%)
Nov 11, 2002	10.29	10.32	10.29	10.31	1,891	+0.04(+0.43%)
Nov 08, 2002	10.27	10.27	10.27	10.27	0	+0.00(+0.00%)
Nov 07, 2002	10.30	10.34	10.21	10.27	12,970	-0.10(-0.93%)
Nov 06, 2002	10.36	10.36	10.35	10.36	5,404	+0.01(+0.14%)
Nov 05, 2002	10.29	10.35	10.29	10.35	1,216	+0.02(+0.22%)
Nov 04, 2002	10.36	10.36	10.32	10.32	945	-0.04(-0.36%)
Nov 01, 2002	10.36	10.36	10.36	10.36	3,377	+0.07(+0.65%)
Oct 31, 2002	10.27	10.29	10.22	10.29	3,377	+0.01(+0.07%)
Oct 30, 2002	10.39	10.39	10.29	10.29	7,971	-0.11(-1.07%)
Oct 29, 2002	10.32	10.41	10.32	10.40	12,025	+0.11(+1.08%)
Oct 28, 2002	10.36	10.36	10.29	10.29	4,053	-0.07(-0.71%)
Oct 25, 2002	10.36	10.36	10.36	10.36	1,351	+0.00(+0.00%)
Oct 24, 2002	10.42	10.42	10.36	10.36	2,972	-0.07(-0.71%)
Oct 23, 2002	10.38	10.44	10.38	10.44	4,323	+0.00(+0.00%)
Oct 22, 2002	10.40	10.47	10.40	10.44	8,106	+0.04(+0.36%)
Oct 21, 2002	10.38	10.40	10.37	10.40	14,592	-0.01(-0.14%)
Oct 18, 2002	10.41	10.41	10.41	10.41	4,999	+0.02(+0.21%)
Oct 17, 2002	10.51	10.51	10.39	10.39	6,890	-0.12(-1.13%)
Oct 16, 2002	10.47	10.51	10.47	10.51	4,188	+0.07(+0.71%)
Oct 15, 2002	10.45	10.47	10.44	10.44	6,620	-0.04(-0.35%)
Oct 14, 2002	10.44	10.47	10.44	10.47	6,080	+0.04(+0.35%)
Oct 11, 2002	10.37	10.44	10.36	10.44	11,214	+0.07(+0.64%)
Oct 10, 2002	10.44	10.44	10.37	10.37	19,996	-0.10(-0.99%)
Oct 09, 2002	10.47	10.47	10.47	10.47	0	+0.00(+0.00%)
Oct 08, 2002	10.51	10.51	10.47	10.47	4,999	-0.06(-0.56%)
Oct 07, 2002	10.47	10.53	10.40	10.53	21,483	+0.00(+0.00%)
Oct 04, 2002	10.49	10.53	10.49	10.53	9,187	+0.06(+0.57%)
Oct 03, 2002	10.48	10.49	10.44	10.47	4,053	+0.03(+0.28%)
Oct 02, 2002	10.58	10.58	10.44	10.44	11,890	-0.14(-1.33%)
Oct 01, 2002	10.54	10.64	10.51	10.58	22,293	+0.08(+0.78%)
Sep 30, 2002	10.47	10.52	10.44	10.50	13,511	+0.05(+0.50%)
Sep 27, 2002	10.51	10.66	10.38	10.45	42,831	-0.02(-0.21%)
Sep 26, 2002	10.44	10.47	10.40	10.47	6,350	+0.03(+0.28%)
Sep 25, 2002	10.38	10.44	10.38	10.44	7,161	+0.06(+0.57%)
Sep 24, 2002	10.40	10.40	10.38	10.38	4,323	-0.05(-0.50%)
Sep 23, 2002	10.44	10.44	10.40	10.44	8,106	-0.01(-0.14%)
Sep 20, 2002	10.36	10.45	10.36	10.45	4,728	+0.04(+0.43%)
Sep 19, 2002	10.42	10.42	10.41	10.41	810	-0.04(-0.42%)
Sep 18, 2002	10.37	10.45	10.37	10.45	11,484	+0.08(+0.79%)
Sep 17, 2002	10.40	10.42	10.36	10.37	16,483	-0.07(-0.71%)
Sep 16, 2002	10.45	10.45	10.44	10.44	945	+0.01(+0.07%)
Sep 13, 2002	10.40	10.44	10.40	10.44	4,323	+0.04(+0.36%)
Sep 12, 2002	10.32	10.40	10.32	10.40	19,861	+0.04(+0.36%)
Sep 11, 2002	10.38	10.40	10.36	10.36	16,483	-0.04(-0.36%)
Sep 10, 2002	10.44	10.44	10.40	10.40	5,945	-0.04(-0.35%)
Sep 09, 2002	10.44	10.44	10.44	10.44	540	+0.01(+0.14%)
Sep 06, 2002	10.49	10.49	10.39	10.42	17,024	-0.09(-0.84%)
Sep 05, 2002	10.56	10.58	10.51	10.51	6,215	-0.05(-0.49%)
Sep 04, 2002	10.47	10.58	10.47	10.56	11,214	+0.11(+1.06%)

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.