Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	18.89	19.35	18.89	19.11	38,900	+0.01(+0.05%)
Nov 27, 2002	18.96	19.39	18.76	19.10	42,000	+0.20(+1.06%)
Nov 26, 2002	19.15	19.25	18.71	18.90	36,700	-0.25(-1.31%)
Nov 25, 2002	19.15	19.18	18.50	19.15	54,500	+0.15(+0.79%)
Nov 22, 2002	19.50	19.50	18.65	19.00	153,600	-0.50(-2.56%)
Nov 21, 2002	19.50	20.24	19.32	19.50	117,800	-0.23(-1.17%)
Nov 20, 2002	20.20	20.21	19.50	19.73	130,100	-0.48(-2.38%)
Nov 19, 2002	19.22	20.25	19.16	20.21	201,500	+0.95(+4.93%)
Nov 18, 2002	20.30	20.49	18.45	19.26	275,500	-0.94(-4.65%)
Nov 15, 2002	20.00	20.90	19.45	20.20	278,300	+0.20(+1.00%)
Nov 14, 2002	19.50	20.00	19.00	20.00	209,200	+0.54(+2.77%)
Nov 13, 2002	19.20	19.50	19.05	19.46	109,200	+0.02(+0.10%)
Nov 12, 2002	19.25	19.60	19.17	19.44	147,600	-0.06(-0.31%)
Nov 11, 2002	19.97	19.97	18.92	19.50	110,400	-0.49(-2.45%)
Nov 08, 2002	19.98	20.00	19.65	19.99	90,400	-0.01(-0.05%)
Nov 07, 2002	20.05	20.05	19.55	20.00	57,400	+0.01(+0.05%)
Nov 06, 2002	19.76	20.05	19.59	19.99	197,000	+0.01(+0.05%)
Nov 05, 2002	19.82	20.08	19.62	19.98	211,800	+0.00(+0.00%)
Nov 04, 2002	19.90	20.11	19.74	19.98	95,800	+0.08(+0.40%)
Nov 01, 2002	19.99	20.10	19.79	19.90	285,600	-0.09(-0.45%)
Oct 31, 2002	19.94	20.00	19.32	19.99	358,800	+0.09(+0.45%)
Oct 30, 2002	19.80	19.85	19.31	19.90	105,000	+0.14(+0.71%)
Oct 29, 2002	19.45	19.82	19.25	19.76	119,700	+0.46(+2.38%)
Oct 28, 2002	19.65	19.65	19.10	19.30	190,100	+0.08(+0.42%)
Oct 25, 2002	19.07	19.25	18.80	19.22	12,810,000	-0.01(-0.05%)
Oct 24, 2002	19.25	19.81	19.01	19.23	325,240	-0.05(-0.26%)
Oct 23, 2002	18.80	19.40	18.80	19.28	73,200	+0.48(+2.55%)
Oct 22, 2002	19.25	19.25	18.75	18.80	179,400	-0.45(-2.34%)
Oct 21, 2002	18.41	19.53	18.30	19.25	182,900	+0.70(+3.77%)
Oct 18, 2002	18.19	18.56	17.87	18.55	187,900	+0.41(+2.27%)
Oct 17, 2002	17.94	18.25	17.29	18.14	95,000	+0.79(+4.54%)
Oct 16, 2002	18.65	18.65	17.30	17.35	175,849	-1.46(-7.76%)
Oct 15, 2002	18.18	19.20	17.96	18.81	300,000	+0.75(+4.15%)
Oct 14, 2002	17.75	18.10	17.50	18.06	69,600	+0.19(+1.06%)
Oct 11, 2002	18.01	18.09	16.93	17.87	325,881	-0.04(-0.22%)
Oct 10, 2002	17.73	18.25	17.56	17.91	505,000	-0.09(-0.48%)
Oct 09, 2002	17.95	18.05	17.56	18.00	100,600	+0.03(+0.15%)
Oct 08, 2002	17.95	18.02	17.50	17.97	132,500	+0.17(+0.96%)
Oct 07, 2002	17.64	18.00	17.51	17.80	73,900	-0.15(-0.84%)
Oct 04, 2002	17.87	18.00	17.65	17.95	80,470	-0.06(-0.33%)
Oct 03, 2002	17.70	18.02	17.50	18.01	175,692	+0.29(+1.64%)
Oct 02, 2002	17.32	17.98	17.00	17.72	158,600	+0.27(+1.55%)
Oct 01, 2002	17.14	17.45	16.66	17.45	91,240	+0.34(+1.99%)
Sep 30, 2002	16.90	17.16	16.50	17.11	185,200	+0.25(+1.48%)
Sep 27, 2002	16.50	16.70	16.00	16.86	146,900	+0.09(+0.54%)
Sep 26, 2002	16.00	16.89	16.00	16.77	210,800	+0.73(+4.55%)
Sep 25, 2002	15.96	16.05	15.72	16.04	177,200	+0.24(+1.52%)
Sep 24, 2002	15.74	16.05	15.66	15.80	135,197	-0.03(-0.19%)
Sep 23, 2002	15.53	16.03	15.45	15.83	400,700	+0.20(+1.29%)
Sep 20, 2002	15.90	16.25	15.35	15.63	116,550	-0.64(-3.95%)
Sep 19, 2002	15.90	16.34	15.69	16.27	89,200	+0.24(+1.50%)
Sep 18, 2002	15.75	16.05	15.26	16.03	85,100	-0.03(-0.19%)
Sep 17, 2002	15.91	16.06	15.12	16.06	69,981	+0.19(+1.20%)
Sep 16, 2002	16.29	16.29	15.75	15.87	130,100	-0.35(-2.16%)
Sep 13, 2002	16.05	16.53	15.55	16.22	188,870	+0.23(+1.44%)
Sep 12, 2002	15.00	16.14	14.82	15.99	409,400	+1.12(+7.53%)
Sep 11, 2002	13.77	14.90	13.76	14.87	338,200	+0.67(+4.72%)
Sep 10, 2002	14.24	14.30	13.85	14.20	71,100	-0.05(-0.35%)
Sep 09, 2002	13.87	14.25	13.65	14.25	57,785	+0.00(+0.00%)
Sep 06, 2002	14.32	14.38	13.61	14.25	47,300	+0.20(+1.42%)
Sep 05, 2002	14.19	14.34	13.82	14.05	55,800	-0.15(-1.06%)
Sep 04, 2002	13.15	14.50	13.15	14.20	47,100	+0.95(+7.17%)

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.