Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	13.79	13.79	13.45	13.61	86,526	-0.02(-0.13%)
Nov 27, 2002	13.31	13.62	13.15	13.62	56,021	+0.39(+2.93%)
Nov 26, 2002	13.28	13.39	13.02	13.23	58,225	-0.36(-2.66%)
Nov 25, 2002	13.45	13.73	13.32	13.60	54,977	+0.10(+0.77%)
Nov 22, 2002	13.23	13.51	13.12	13.49	42,799	+0.17(+1.29%)
Nov 21, 2002	13.54	13.54	13.26	13.32	42,683	-0.11(-0.83%)
Nov 20, 2002	12.93	13.43	12.89	13.43	44,538	+0.48(+3.73%)
Nov 19, 2002	13.02	13.26	12.85	12.95	56,601	-0.07(-0.53%)
Nov 18, 2002	13.23	13.23	12.89	13.02	63,908	+0.00(+0.00%)
Nov 15, 2002	13.62	13.62	12.60	13.02	201,585	-0.66(-4.85%)
Nov 14, 2002	13.88	13.97	13.57	13.68	61,589	-0.11(-0.81%)
Nov 13, 2002	13.71	13.86	13.62	13.79	36,999	+0.22(+1.59%)
Nov 12, 2002	13.67	13.99	13.49	13.58	86,294	+0.09(+0.64%)
Nov 11, 2002	13.54	13.65	13.45	13.49	68,780	+0.04(+0.32%)
Nov 08, 2002	13.60	13.60	13.36	13.45	124,337	-0.27(-1.95%)
Nov 07, 2002	13.62	13.77	13.36	13.72	124,222	+0.09(+0.70%)
Nov 06, 2002	13.58	13.62	13.36	13.62	270,597	+0.09(+0.64%)
Nov 05, 2002	14.23	14.23	13.41	13.54	147,767	-0.59(-4.21%)
Nov 04, 2002	14.23	14.27	14.01	14.13	83,742	-0.09(-0.67%)
Nov 01, 2002	14.23	14.27	14.14	14.23	204,252	+0.03(+0.18%)
Oct 31, 2002	14.18	14.27	13.54	14.20	88,150	+0.06(+0.43%)
Oct 30, 2002	14.18	14.23	14.04	14.14	124,222	-0.12(-0.85%)
Oct 29, 2002	14.40	14.44	14.10	14.26	148,463	-0.22(-1.55%)
Oct 28, 2002	14.66	14.66	14.31	14.48	96,385	-0.17(-1.18%)
Oct 25, 2002	14.57	14.66	14.42	14.66	62,632	+0.17(+1.19%)
Oct 24, 2002	15.09	15.09	14.31	14.48	108,911	-0.60(-4.00%)
Oct 23, 2002	15.65	15.65	15.04	15.09	178,155	-0.56(-3.58%)
Oct 22, 2002	15.79	15.79	15.52	15.65	46,046	-0.13(-0.82%)
Oct 21, 2002	15.39	15.78	15.11	15.78	33,868	+0.47(+3.10%)
Oct 18, 2002	15.28	15.39	15.01	15.30	23,313	+0.00(+0.00%)
Oct 17, 2002	14.73	15.35	14.73	15.30	27,952	+0.57(+3.86%)
Oct 16, 2002	15.35	15.39	14.70	14.73	30,156	-0.57(-3.72%)
Oct 15, 2002	14.48	15.30	14.48	15.30	29,808	+0.94(+6.54%)
Oct 14, 2002	14.45	14.61	14.36	14.36	34,796	-0.08(-0.54%)
Oct 11, 2002	14.31	14.85	13.92	14.44	65,068	+0.17(+1.21%)
Oct 10, 2002	13.79	14.44	13.72	14.27	59,037	+0.70(+5.15%)
Oct 09, 2002	14.48	14.61	13.56	13.57	52,426	-0.96(-6.59%)
Oct 08, 2002	14.40	14.56	14.11	14.53	255,171	+0.08(+0.54%)
Oct 07, 2002	14.61	14.79	14.31	14.45	42,103	+0.01(+0.06%)
Oct 04, 2002	15.17	15.26	14.42	14.44	49,062	-0.65(-4.29%)
Oct 03, 2002	14.96	15.56	14.96	15.09	27,256	+0.04(+0.29%)
Oct 02, 2002	15.61	15.86	15.04	15.04	51,846	-0.59(-3.75%)
Oct 01, 2002	14.23	15.63	14.23	15.63	68,896	+1.49(+10.55%)
Sep 30, 2002	14.83	14.83	13.97	14.14	69,128	-0.56(-3.81%)
Sep 27, 2002	15.30	15.35	14.70	14.70	37,347	-0.60(-3.94%)
Sep 26, 2002	14.87	15.30	14.83	15.30	35,607	+0.52(+3.50%)
Sep 25, 2002	13.67	14.79	13.67	14.79	71,563	+1.12(+8.20%)
Sep 24, 2002	13.62	13.67	13.41	13.67	120,278	-0.04(-0.31%)
Sep 23, 2002	14.70	14.70	13.71	13.71	50,918	-0.91(-6.19%)
Sep 20, 2002	14.70	14.74	14.53	14.61	53,469	+0.04(+0.30%)
Sep 19, 2002	14.92	15.04	14.48	14.57	35,607	-0.37(-2.48%)
Sep 18, 2002	14.79	15.00	14.70	14.94	25,865	+0.16(+1.05%)
Sep 17, 2002	14.96	15.04	14.79	14.79	255,171	-0.09(-0.58%)
Sep 16, 2002	15.04	15.05	14.87	14.87	18,093	-0.13(-0.86%)
Sep 13, 2002	14.84	15.09	14.68	15.00	25,517	+0.12(+0.81%)
Sep 12, 2002	14.74	15.07	14.70	14.88	27,024	+0.09(+0.64%)
Sep 11, 2002	15.09	15.09	14.79	14.79	36,999	-0.30(-2.00%)
Sep 10, 2002	14.89	15.26	14.79	15.09	121,090	+0.34(+2.34%)
Sep 09, 2002	14.66	14.87	14.53	14.74	150,203	+0.09(+0.65%)
Sep 06, 2002	14.48	14.66	14.44	14.65	99,632	+0.21(+1.43%)
Sep 05, 2002	14.66	14.66	14.40	14.44	24,937	-0.22(-1.47%)
Sep 04, 2002	14.57	14.66	14.54	14.66	60,661	+0.09(+0.59%)

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.