Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	12.09	12.15	12.03	12.03	207,073	-0.15(-1.21%)
Nov 27, 2002	12.03	12.21	12.03	12.18	60,183	+0.17(+1.40%)
Nov 26, 2002	12.03	12.08	11.97	12.01	57,123	-0.08(-0.66%)
Nov 25, 2002	12.07	12.15	12.03	12.09	230,874	-0.09(-0.72%)
Nov 22, 2002	12.15	12.27	12.12	12.18	482,151	+0.00(+0.02%)
Nov 21, 2002	12.22	12.26	12.09	12.17	121,047	-0.08(-0.62%)
Nov 20, 2002	12.16	12.27	12.10	12.25	85,685	+0.05(+0.43%)
Nov 19, 2002	12.10	12.36	12.10	12.20	328,121	+0.02(+0.17%)
Nov 18, 2002	12.25	12.25	12.13	12.18	350,902	-0.00(-0.02%)
Nov 15, 2002	12.04	12.22	12.04	12.18	60,183	+0.09(+0.71%)
Nov 14, 2002	12.01	12.15	11.94	12.09	34,682	+0.12(+1.03%)
Nov 13, 2002	11.91	12.04	11.78	11.97	70,724	+0.21(+1.75%)
Nov 12, 2002	12.06	12.17	11.76	11.76	98,266	-0.37(-3.03%)
Nov 11, 2002	12.23	12.23	12.09	12.13	66,304	-0.02(-0.19%)
Nov 08, 2002	12.23	12.36	12.15	12.16	212,173	-0.14(-1.12%)
Nov 07, 2002	12.29	12.35	12.21	12.29	82,965	+0.00(+0.00%)
Nov 06, 2002	12.36	12.36	12.18	12.29	95,886	-0.07(-0.57%)
Nov 05, 2002	12.16	12.40	12.16	12.36	72,424	+0.21(+1.72%)
Nov 04, 2002	12.44	12.44	12.16	12.16	298,879	-0.29(-2.29%)
Nov 01, 2002	12.29	12.47	12.19	12.44	91,125	+0.17(+1.37%)
Oct 31, 2002	12.39	12.43	12.27	12.27	74,804	-0.12(-0.95%)
Oct 30, 2002	12.41	12.49	12.37	12.39	27,201	-0.02(-0.14%)
Oct 29, 2002	12.18	12.41	12.12	12.41	31,622	+0.23(+1.91%)
Oct 28, 2002	12.50	12.50	12.15	12.18	401,225	-0.29(-2.34%)
Oct 25, 2002	12.32	12.48	12.32	12.47	952,061	+0.11(+0.88%)
Oct 24, 2002	12.71	12.72	12.35	12.36	275,417	-0.15(-1.22%)
Oct 23, 2002	12.57	12.64	12.36	12.51	116,287	-0.08(-0.61%)
Oct 22, 2002	12.66	12.70	12.51	12.59	237,335	-0.21(-1.65%)
Oct 21, 2002	12.48	12.82	12.40	12.80	394,425	+0.35(+2.81%)
Oct 18, 2002	12.29	12.48	12.29	12.45	186,332	+0.16(+1.32%)
Oct 17, 2002	12.44	12.44	12.24	12.29	96,906	+0.07(+0.55%)
Oct 16, 2002	12.38	12.47	12.22	12.22	50,663	-0.36(-2.90%)
Oct 15, 2002	12.62	12.62	12.43	12.58	116,627	+0.21(+1.71%)
Oct 14, 2002	12.23	12.43	12.23	12.37	88,745	+0.21(+1.74%)
Oct 11, 2002	11.94	12.29	11.94	12.16	144,509	+0.24(+2.02%)
Oct 10, 2002	11.92	12.06	11.72	11.92	49,983	-0.00(-0.03%)
Oct 09, 2002	12.12	12.13	11.89	11.92	55,083	-0.22(-1.84%)
Oct 08, 2002	11.90	12.24	11.90	12.15	54,063	+0.29(+2.41%)
Oct 07, 2002	11.94	12.14	11.86	11.86	47,263	-0.03(-0.27%)
Oct 04, 2002	12.13	12.13	11.86	11.89	12,580	-0.21(-1.70%)
Oct 03, 2002	12.07	12.28	12.06	12.10	312,480	+0.04(+0.34%)
Oct 02, 2002	12.25	12.31	12.06	12.06	79,565	-0.21(-1.68%)
Oct 01, 2002	11.93	12.28	11.93	12.26	54,743	+0.33(+2.79%)
Sep 30, 2002	11.81	12.03	11.72	11.93	192,452	-0.04(-0.32%)
Sep 27, 2002	12.06	12.16	11.93	11.97	26,181	-0.35(-2.82%)
Sep 26, 2002	12.06	12.32	12.06	12.32	63,924	+0.26(+2.17%)
Sep 25, 2002	11.97	12.17	11.88	12.06	40,802	+0.09(+0.74%)
Sep 24, 2002	12.06	12.16	11.94	11.97	130,568	-0.26(-2.14%)
Sep 23, 2002	12.12	12.23	12.06	12.23	65,624	+0.03(+0.24%)
Sep 20, 2002	12.22	12.31	12.19	12.20	94,866	-0.09(-0.77%)
Sep 19, 2002	12.35	12.45	12.29	12.29	294,118	-0.26(-2.04%)
Sep 18, 2002	12.44	12.65	12.43	12.55	646,041	-0.05(-0.37%)
Sep 17, 2002	13.01	13.01	12.60	12.60	47,603	-0.30(-2.30%)
Sep 16, 2002	12.82	12.97	12.73	12.89	43,862	+0.10(+0.80%)
Sep 13, 2002	12.59	12.82	12.59	12.79	105,746	+0.04(+0.30%)
Sep 12, 2002	12.86	12.86	12.69	12.75	17,341	-0.18(-1.37%)
Sep 11, 2002	13.05	13.05	12.89	12.93	54,063	-0.01(-0.05%)
Sep 10, 2002	12.83	12.98	12.81	12.93	36,042	+0.03(+0.21%)
Sep 09, 2002	12.65	12.93	12.63	12.91	69,364	+0.27(+2.12%)
Sep 06, 2002	12.79	12.79	12.59	12.64	40,462	-0.09(-0.69%)
Sep 05, 2002	12.56	12.82	12.56	12.73	59,843	-0.00(-0.02%)
Sep 04, 2002	12.57	12.74	12.54	12.73	175,111	+0.16(+1.26%)

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.