Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	18.09	18.12	17.70	18.03	22,081	-0.11(-0.59%)
Nov 27, 2002	17.82	18.14	17.74	18.14	11,967	+0.34(+1.90%)
Nov 26, 2002	17.80	17.82	17.69	17.80	21,406	+0.11(+0.63%)
Nov 25, 2002	17.82	17.82	17.69	17.69	3,034	-0.13(-0.76%)
Nov 22, 2002	17.82	17.82	17.67	17.82	17,530	+0.01(+0.07%)
Nov 21, 2002	17.81	17.82	17.65	17.81	6,236	+0.00(+0.00%)
Nov 20, 2002	17.20	17.82	17.20	17.81	9,776	+1.23(+7.41%)
Nov 19, 2002	17.16	17.16	16.58	16.58	4,213	-0.62(-3.62%)
Nov 18, 2002	17.16	17.48	17.16	17.20	9,439	+0.04(+0.24%)
Nov 15, 2002	16.93	17.16	16.87	17.16	3,371	+0.14(+0.84%)
Nov 14, 2002	16.71	17.04	16.49	17.02	17,361	+0.70(+4.29%)
Nov 13, 2002	16.45	16.86	16.32	16.32	3,371	-0.13(-0.79%)
Nov 12, 2002	16.17	16.46	16.10	16.45	16,181	+0.22(+1.35%)
Nov 11, 2002	16.40	16.55	16.23	16.23	6,742	-0.30(-1.80%)
Nov 08, 2002	16.31	16.55	16.27	16.53	4,213	+0.26(+1.57%)
Nov 07, 2002	16.90	17.00	16.27	16.27	27,306	-0.56(-3.35%)
Nov 06, 2002	16.43	16.92	16.37	16.84	8,596	+0.47(+2.86%)
Nov 05, 2002	16.31	16.46	16.25	16.37	3,708	+0.30(+1.88%)
Nov 04, 2002	16.04	16.19	15.89	16.07	6,573	+0.26(+1.61%)
Nov 01, 2002	15.21	15.94	15.05	15.81	15,507	+0.64(+4.22%)
Oct 31, 2002	15.41	15.42	15.17	15.17	5,056	-0.16(-1.05%)
Oct 30, 2002	15.35	15.38	15.22	15.33	4,888	+0.09(+0.62%)
Oct 29, 2002	15.05	15.31	14.94	15.24	13,653	+0.10(+0.67%)
Oct 28, 2002	15.69	15.69	15.05	15.13	29,105	-0.63(-3.99%)
Oct 25, 2002	15.52	15.76	15.51	15.76	12,136	-0.01(-0.06%)
Oct 24, 2002	15.61	16.12	15.51	15.77	3,054	-0.03(-0.21%)
Oct 23, 2002	15.79	16.17	15.57	15.80	12,810	-0.11(-0.67%)
Oct 22, 2002	16.20	16.46	15.79	15.91	4,719	-0.11(-0.67%)
Oct 21, 2002	15.80	16.48	15.79	16.02	4,075	-0.18(-1.14%)
Oct 18, 2002	16.05	16.52	15.79	16.20	8,765	+0.11(+0.66%)
Oct 17, 2002	16.01	17.04	16.01	16.10	9,270	-0.07(-0.44%)
Oct 16, 2002	16.61	16.61	16.17	16.17	11,293	-0.48(-2.89%)
Oct 15, 2002	15.82	16.76	15.72	16.65	41,971	+1.28(+8.34%)
Oct 14, 2002	15.42	15.67	15.30	15.37	3,202	-0.83(-5.13%)
Oct 11, 2002	15.13	16.20	15.13	16.20	9,270	+0.67(+4.32%)
Oct 10, 2002	15.42	15.85	14.99	15.53	4,719	+0.19(+1.24%)
Oct 09, 2002	15.13	15.81	15.05	15.34	15,170	-0.01(-0.08%)
Oct 08, 2002	15.36	15.36	14.86	15.35	7,585	+0.49(+3.27%)
Oct 07, 2002	15.16	15.41	14.86	14.86	9,102	-0.36(-2.38%)
Oct 04, 2002	15.23	15.66	15.22	15.22	2,865	-0.27(-1.72%)
Oct 03, 2002	15.22	15.49	15.22	15.49	3,034	+0.21(+1.37%)
Oct 02, 2002	15.96	16.31	15.28	15.28	92,370	-0.95(-5.83%)
Oct 01, 2002	16.09	16.23	16.02	16.23	12,136	+0.08(+0.51%)
Sep 30, 2002	15.63	16.14	15.63	16.14	11,630	+0.50(+3.22%)
Sep 27, 2002	15.58	16.02	15.54	15.64	3,539	-0.38(-2.37%)
Sep 26, 2002	15.30	16.02	14.63	16.02	12,979	+1.07(+7.14%)
Sep 25, 2002	14.55	15.22	14.51	14.95	13,965	+0.50(+3.49%)
Sep 24, 2002	15.06	15.58	14.45	14.45	12,641	-0.62(-4.13%)
Sep 23, 2002	15.16	15.19	14.83	15.07	4,045	-0.27(-1.74%)
Sep 20, 2002	16.02	16.02	14.83	15.34	22,081	+0.18(+1.17%)
Sep 19, 2002	15.91	15.91	15.16	15.16	7,753	-0.85(-5.34%)
Sep 18, 2002	16.02	16.20	15.83	16.01	5,730	+0.12(+0.75%)
Sep 17, 2002	16.31	16.31	15.89	15.89	10,113	-0.09(-0.59%)
Sep 16, 2002	16.49	16.49	15.99	15.99	7,585	-0.44(-2.71%)
Sep 13, 2002	15.88	16.51	15.88	16.43	3,708	+0.53(+3.32%)
Sep 12, 2002	16.46	16.46	15.91	15.91	3,202	-0.75(-4.49%)
Sep 11, 2002	16.42	16.66	16.42	16.65	10,256	+0.28(+1.74%)
Sep 10, 2002	15.94	16.37	15.94	16.37	5,393	+0.33(+2.03%)
Sep 09, 2002	15.73	16.25	15.73	16.04	4,551	-0.12(-0.77%)
Sep 06, 2002	15.65	16.22	15.37	16.17	8,259	+0.98(+6.45%)
Sep 05, 2002	15.69	15.69	15.14	15.19	10,787	-0.50(-3.21%)
Sep 04, 2002	15.51	15.79	15.37	15.69	11,177	+0.25(+1.61%)

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.