Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	15.01	15.01	14.86	14.88	219,264	-0.05(-0.34%)
Nov 27, 2002	14.79	14.96	14.72	14.93	241,741	+0.36(+2.45%)
Nov 26, 2002	14.86	14.88	14.58	14.58	252,291	-0.28(-1.89%)
Nov 25, 2002	14.81	14.93	14.67	14.86	261,466	+0.05(+0.34%)
Nov 22, 2002	14.68	14.90	14.61	14.81	252,291	+0.13(+0.86%)
Nov 21, 2002	14.45	14.77	14.45	14.68	301,374	+0.29(+2.03%)
Nov 20, 2002	14.04	14.40	14.04	14.39	257,337	+0.26(+1.87%)
Nov 19, 2002	14.17	14.25	14.06	14.12	155,503	-0.11(-0.78%)
Nov 18, 2002	14.43	14.49	14.21	14.24	176,604	-0.20(-1.36%)
Nov 15, 2002	14.38	14.53	14.32	14.43	161,925	+0.00(+0.03%)
Nov 14, 2002	14.26	14.43	14.24	14.43	175,686	+0.33(+2.35%)
Nov 13, 2002	13.86	14.18	13.82	14.10	444,951	+0.14(+1.00%)
Nov 12, 2002	13.91	14.06	13.82	13.96	140,366	+0.13(+0.95%)
Nov 11, 2002	14.06	14.10	13.78	13.83	674,766	-0.33(-2.34%)
Nov 08, 2002	14.32	14.37	14.07	14.16	395,410	-0.18(-1.23%)
Nov 07, 2002	14.51	14.53	14.28	14.33	451,373	-0.27(-1.87%)
Nov 06, 2002	14.39	14.67	14.35	14.61	1,122,928	+0.21(+1.48%)
Nov 05, 2002	14.43	14.46	14.26	14.39	729,811	-0.04(-0.29%)
Nov 04, 2002	14.57	14.72	14.40	14.43	1,146,781	+0.10(+0.73%)
Nov 01, 2002	14.05	14.39	13.98	14.33	1,981,638	+0.24(+1.72%)
Oct 31, 2002	14.21	14.23	14.04	14.09	1,636,686	+0.01(+0.05%)
Oct 30, 2002	13.88	14.11	13.88	14.08	2,943,099	+0.20(+1.46%)
Oct 29, 2002	13.88	13.92	13.60	13.88	167,430	-0.04(-0.30%)
Oct 28, 2002	14.25	14.25	13.90	13.92	388,988	-0.22(-1.56%)
Oct 25, 2002	13.93	14.14	13.92	14.14	115,136	+0.22(+1.58%)
Oct 24, 2002	14.18	14.22	13.91	13.92	230,273	-0.21(-1.47%)
Oct 23, 2002	13.88	14.13	13.79	14.13	255,502	+0.17(+1.20%)
Oct 22, 2002	13.97	14.12	13.88	13.96	398,162	-0.22(-1.57%)
Oct 21, 2002	13.88	14.23	13.77	14.18	249,080	+0.25(+1.80%)
Oct 18, 2002	13.74	13.93	13.70	13.93	700,454	+0.15(+1.09%)
Oct 17, 2002	13.65	13.82	13.65	13.78	306,878	+0.41(+3.10%)
Oct 16, 2002	13.59	13.63	13.31	13.37	367,428	-0.37(-2.68%)
Oct 15, 2002	13.66	13.78	13.65	13.73	648,619	+0.54(+4.13%)
Oct 14, 2002	13.00	13.26	13.00	13.19	114,678	+0.14(+1.07%)
Oct 11, 2002	13.00	13.29	13.00	13.05	214,218	+0.34(+2.69%)
Oct 10, 2002	12.31	12.74	12.22	12.71	280,273	+0.41(+3.33%)
Oct 09, 2002	12.62	12.66	12.30	12.30	208,255	-0.38(-3.01%)
Oct 08, 2002	12.59	12.83	12.41	12.68	122,476	+0.27(+2.16%)
Oct 07, 2002	12.79	12.86	12.41	12.41	173,852	-0.41(-3.18%)
Oct 04, 2002	13.31	13.31	12.73	12.82	301,374	-0.44(-3.31%)
Oct 03, 2002	13.39	13.52	13.25	13.26	107,797	-0.19(-1.39%)
Oct 02, 2002	13.69	13.79	13.40	13.44	337,153	-0.26(-1.89%)
Oct 01, 2002	13.56	13.70	13.23	13.70	777,059	+0.25(+1.83%)
Sep 30, 2002	13.19	13.56	13.04	13.46	1,646,778	-0.05(-0.37%)
Sep 27, 2002	13.76	13.81	13.42	13.51	688,068	-0.16(-1.20%)
Sep 26, 2002	13.64	13.73	13.54	13.67	125,228	+0.18(+1.36%)
Sep 25, 2002	13.29	13.55	13.15	13.49	91,742	+0.38(+2.93%)
Sep 24, 2002	13.11	13.31	13.08	13.10	139,907	-0.04(-0.30%)
Sep 23, 2002	13.44	13.44	13.11	13.14	396,327	-0.38(-2.80%)
Sep 20, 2002	13.57	13.57	13.40	13.52	622,931	+0.12(+0.86%)
Sep 19, 2002	13.55	13.68	13.40	13.41	859,627	-0.33(-2.38%)
Sep 18, 2002	13.73	13.88	13.61	13.73	833,939	-0.23(-1.62%)
Sep 17, 2002	14.26	14.29	13.88	13.96	193,576	-0.21(-1.49%)
Sep 16, 2002	14.12	14.25	14.11	14.17	138,989	-0.13(-0.91%)
Sep 13, 2002	14.01	14.32	14.00	14.30	82,109	+0.13(+0.94%)
Sep 12, 2002	14.43	14.43	14.12	14.17	124,769	-0.32(-2.18%)
Sep 11, 2002	14.69	14.69	14.45	14.49	805,499	+0.04(+0.30%)
Sep 10, 2002	14.33	14.49	14.27	14.44	172,475	+0.10(+0.70%)
Sep 09, 2002	14.19	14.42	14.03	14.34	168,806	+0.16(+1.12%)
Sep 06, 2002	14.12	14.32	14.00	14.18	94,494	+0.33(+2.38%)
Sep 05, 2002	13.94	14.04	13.81	13.85	122,476	-0.18(-1.26%)
Sep 04, 2002	13.78	14.11	13.73	14.03	147,246	+0.34(+2.45%)

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.