Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	13.50	13.55	13.15	13.55	4,380	+0.02(+0.12%)
Nov 27, 2002	13.52	13.54	13.50	13.54	1,460	+0.02(+0.12%)
Nov 26, 2002	13.60	13.64	13.52	13.52	1,703	-0.01(-0.05%)
Nov 25, 2002	13.68	13.68	13.48	13.53	5,232	-0.23(-1.67%)
Nov 22, 2002	13.76	13.76	13.65	13.76	2,190	+0.00(+0.00%)
Nov 21, 2002	13.72	13.76	13.65	13.76	4,015	+0.23(+1.70%)
Nov 20, 2002	13.68	13.68	13.53	13.53	973	-0.03(-0.24%)
Nov 19, 2002	13.49	13.62	13.48	13.56	6,083	+0.07(+0.55%)
Nov 18, 2002	13.49	13.49	13.49	13.49	121	+0.00(+0.00%)
Nov 15, 2002	13.56	13.56	13.49	13.49	2,190	-0.07(-0.55%)
Nov 14, 2002	13.96	13.96	13.56	13.56	4,867	-0.35(-2.54%)
Nov 13, 2002	13.92	13.92	13.91	13.91	608	+0.15(+1.08%)
Nov 12, 2002	13.98	13.98	13.77	13.77	2,920	-0.20(-1.41%)
Nov 11, 2002	13.91	13.96	13.91	13.96	973	+0.03(+0.24%)
Nov 08, 2002	13.77	13.93	13.77	13.93	3,041	+0.04(+0.30%)
Nov 07, 2002	13.77	13.89	13.69	13.89	2,676	+0.16(+1.20%)
Nov 06, 2002	13.72	13.72	13.72	13.72	851	+0.02(+0.18%)
Nov 05, 2002	13.41	13.70	13.41	13.70	6,935	+0.35(+2.65%)
Nov 04, 2002	13.31	13.52	13.27	13.35	12,776	+0.02(+0.19%)
Nov 01, 2002	13.32	13.32	13.31	13.32	1,825	+0.12(+0.93%)
Oct 31, 2002	13.14	13.20	13.14	13.20	340,693	+0.06(+0.44%)
Oct 30, 2002	13.15	13.15	13.14	13.14	1,095	+0.07(+0.57%)
Oct 29, 2002	13.07	13.07	13.07	13.07	2,068	-0.07(-0.56%)
Oct 28, 2002	13.14	13.14	13.06	13.14	4,015	+0.00(+0.00%)
Oct 25, 2002	13.14	13.14	13.08	13.14	1,216	-0.01(-0.06%)
Oct 24, 2002	13.05	13.15	13.05	13.15	2,676	+0.01(+0.06%)
Oct 23, 2002	13.14	13.14	13.14	13.14	0	+0.00(+0.00%)
Oct 22, 2002	12.91	13.14	12.91	13.14	6,205	-0.09(-0.68%)
Oct 21, 2002	13.08	13.23	12.99	13.23	8,639	+0.08(+0.62%)
Oct 18, 2002	12.86	13.15	12.86	13.15	8,517	+0.29(+2.24%)
Oct 17, 2002	12.63	12.86	12.63	12.86	3,406	+0.30(+2.42%)
Oct 16, 2002	12.96	12.96	12.43	12.56	3,041	-0.15(-1.16%)
Oct 15, 2002	12.69	12.97	12.69	12.71	5,597	+0.16(+1.31%)
Oct 14, 2002	12.57	12.58	12.54	12.54	2,311	+0.07(+0.59%)
Oct 11, 2002	12.47	12.47	12.47	12.47	0	+0.00(+0.00%)
Oct 10, 2002	12.48	12.57	12.47	12.47	4,502	-0.39(-3.07%)
Oct 09, 2002	12.64	12.86	12.57	12.86	2,311	+0.18(+1.42%)
Oct 08, 2002	13.04	13.04	12.68	12.68	3,041	-0.36(-2.77%)
Oct 07, 2002	13.16	13.26	13.16	13.04	2,190	-0.23(-1.73%)
Oct 04, 2002	13.27	13.27	13.27	13.27	121	+0.00(+0.00%)
Oct 03, 2002	13.27	13.27	13.03	13.27	3,893	+0.21(+1.57%)
Oct 02, 2002	12.99	13.15	12.99	13.07	3,893	+0.07(+0.56%)
Oct 01, 2002	13.23	13.23	12.99	12.99	2,433	-0.59(-4.35%)
Sep 30, 2002	13.44	13.59	13.27	13.59	1,946	-0.05(-0.36%)
Sep 27, 2002	13.63	13.63	13.63	13.63	851	+0.20(+1.47%)
Sep 26, 2002	13.44	13.44	13.44	13.44	365	-0.21(-1.51%)
Sep 25, 2002	13.48	13.64	13.44	13.64	851	+0.16(+1.22%)
Sep 24, 2002	13.48	13.48	13.48	13.48	0	+0.00(+0.00%)
Sep 23, 2002	13.76	13.76	13.48	13.48	9,369	-0.29(-2.09%)
Sep 20, 2002	13.75	13.77	13.75	13.77	1,946	+0.02(+0.12%)
Sep 19, 2002	13.68	13.75	13.68	13.75	4,623	+0.04(+0.30%)
Sep 18, 2002	13.71	13.71	13.71	13.71	2,190	+0.00(+0.00%)
Sep 17, 2002	13.67	13.71	13.67	13.71	1,338	-0.05(-0.36%)
Sep 16, 2002	13.77	13.77	13.72	13.76	2,068	+0.02(+0.17%)
Sep 13, 2002	13.73	13.73	13.73	13.73	12,167	-0.02(-0.17%)
Sep 12, 2002	13.76	13.76	13.76	13.76	608	+0.11(+0.78%)
Sep 11, 2002	13.65	13.65	13.65	13.65	851	-0.02(-0.18%)
Sep 10, 2002	13.69	13.69	13.68	13.68	730	-0.21(-1.48%)
Sep 09, 2002	13.88	13.88	13.88	13.88	0	+0.00(+0.00%)
Sep 06, 2002	13.88	13.88	13.64	13.88	1,581	+0.15(+1.08%)
Sep 05, 2002	13.72	13.89	13.72	13.73	1,216	-0.15(-1.07%)
Sep 04, 2002	13.88	13.88	13.88	13.88	12,167	+0.24(+1.75%)

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.