Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	15.93	16.21	15.93	16.09	815,160	+0.06(+0.37%)
Nov 27, 2002	15.69	16.11	15.68	16.03	934,714	+0.48(+3.08%)
Nov 26, 2002	15.64	15.77	15.51	15.55	1,567,582	-0.08(-0.52%)
Nov 25, 2002	15.91	15.98	15.52	15.64	1,920,759	-0.25(-1.55%)
Nov 22, 2002	15.73	16.00	15.64	15.88	1,728,595	-0.03(-0.17%)
Nov 21, 2002	15.66	16.02	15.66	15.91	1,722,014	+0.31(+1.99%)
Nov 20, 2002	15.23	15.60	15.18	15.60	1,391,212	+0.28(+1.85%)
Nov 19, 2002	15.48	15.58	15.19	15.32	975,515	-0.18(-1.15%)
Nov 18, 2002	15.73	15.84	15.47	15.49	1,088,488	-0.23(-1.48%)
Nov 15, 2002	15.54	15.73	15.43	15.73	1,610,796	+0.07(+0.44%)
Nov 14, 2002	15.42	15.68	15.36	15.66	1,661,250	+0.35(+2.29%)
Nov 13, 2002	14.75	15.34	14.59	15.31	2,291,925	+0.58(+3.96%)
Nov 12, 2002	14.52	14.83	14.47	14.72	2,585,216	+0.21(+1.41%)
Nov 11, 2002	14.66	14.67	14.43	14.52	2,187,288	-0.23(-1.58%)
Nov 08, 2002	15.03	15.11	14.67	14.75	2,555,821	-0.38(-2.53%)
Nov 07, 2002	15.25	15.27	15.04	15.13	1,356,552	-0.23(-1.51%)
Nov 06, 2002	15.32	15.41	15.09	15.37	1,417,536	+0.07(+0.48%)
Nov 05, 2002	15.16	15.34	15.03	15.29	2,138,589	+0.21(+1.39%)
Nov 04, 2002	15.41	15.49	15.08	15.08	2,070,585	-0.08(-0.54%)
Nov 01, 2002	15.29	15.34	15.11	15.17	2,836,608	-0.13(-0.83%)
Oct 31, 2002	15.38	15.53	15.21	15.29	1,472,377	-0.13(-0.86%)
Oct 30, 2002	15.18	15.54	15.18	15.43	131,618	+0.24(+1.59%)
Oct 29, 2002	15.50	15.61	14.97	15.18	1,299,079	-0.29(-1.86%)
Oct 28, 2002	15.95	15.95	15.44	15.47	1,413,807	-0.36(-2.30%)
Oct 25, 2002	15.37	15.98	15.37	15.84	1,997,537	+0.46(+2.96%)
Oct 24, 2002	15.83	15.89	15.30	15.38	1,393,186	-0.44(-2.77%)
Oct 23, 2002	15.69	15.91	15.35	15.82	1,199,487	+0.06(+0.38%)
Oct 22, 2002	15.74	16.00	15.50	15.76	1,804,496	+0.01(+0.06%)
Oct 21, 2002	14.82	15.91	14.78	15.75	1,483,565	+0.66(+4.38%)
Oct 18, 2002	15.08	15.27	14.67	15.09	2,135,298	-0.06(-0.42%)
Oct 17, 2002	15.04	15.27	14.90	15.15	1,104,941	+0.51(+3.45%)
Oct 16, 2002	15.13	15.27	14.45	14.65	1,361,817	-0.49(-3.22%)
Oct 15, 2002	14.93	15.13	14.82	15.13	1,518,005	+0.60(+4.11%)
Oct 14, 2002	14.51	14.57	14.30	14.54	1,195,977	-0.04(-0.28%)
Oct 11, 2002	13.86	14.58	13.82	14.58	1,458,777	+0.77(+5.54%)
Oct 10, 2002	13.11	13.89	13.11	13.81	1,871,621	+0.68(+5.21%)
Oct 09, 2002	13.43	13.43	13.08	13.13	1,136,968	-0.32(-2.37%)
Oct 08, 2002	13.57	13.61	13.01	13.45	2,824,104	-0.00(-0.03%)
Oct 07, 2002	14.11	14.18	13.43	13.45	1,907,817	-0.71(-4.99%)
Oct 04, 2002	14.18	14.32	13.93	14.16	1,839,594	+0.10(+0.68%)
Oct 03, 2002	14.22	14.39	13.95	14.06	1,177,112	-0.08(-0.58%)
Oct 02, 2002	14.58	14.65	14.15	14.15	1,729,254	-0.43(-2.97%)
Oct 01, 2002	13.97	14.68	13.94	14.58	2,140,343	+0.68(+4.89%)
Sep 30, 2002	14.11	14.13	13.67	13.90	3,503,477	-0.35(-2.46%)
Sep 27, 2002	14.31	14.47	14.19	14.25	2,158,331	-0.06(-0.41%)
Sep 26, 2002	14.63	14.63	14.20	14.31	2,721,880	-0.30(-2.06%)
Sep 25, 2002	14.47	14.72	14.13	14.61	1,605,751	+0.28(+1.94%)
Sep 24, 2002	14.68	14.83	14.28	14.33	2,247,832	-0.51(-3.41%)
Sep 23, 2002	14.83	14.88	14.56	14.84	2,436,486	+0.01(+0.06%)
Sep 20, 2002	14.59	15.03	14.59	14.83	4,464,735	+0.13(+0.90%)
Sep 19, 2002	14.89	14.89	14.59	14.70	3,291,571	-0.21(-1.41%)
Sep 18, 2002	14.91	15.07	14.82	14.91	1,954,761	-0.14(-0.94%)
Sep 17, 2002	15.36	15.43	15.05	15.05	2,960,768	-0.23(-1.49%)
Sep 16, 2002	15.29	15.36	15.10	15.28	1,547,619	-0.01(-0.06%)
Sep 13, 2002	15.40	15.49	15.17	15.29	2,673,839	-0.11(-0.74%)
Sep 12, 2002	15.73	15.73	15.34	15.40	2,335,359	-0.44(-2.79%)
Sep 11, 2002	16.07	16.09	15.83	15.84	1,785,850	-0.21(-1.33%)
Sep 10, 2002	16.02	16.12	15.97	16.06	1,872,718	+0.05(+0.34%)
Sep 09, 2002	15.77	16.05	15.66	16.00	1,654,669	+0.04(+0.26%)
Sep 06, 2002	16.00	16.17	15.94	15.96	1,081,688	+0.19(+1.18%)
Sep 05, 2002	15.84	15.94	15.72	15.77	1,501,991	-0.30(-1.84%)
Sep 04, 2002	16.00	16.14	15.88	16.07	2,252,878	+0.05(+0.28%)

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.