Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	16.78	17.19	16.71	17.12	72,341	+0.85(+5.20%)
Nov 27, 2002	16.19	16.70	16.19	16.28	237,594	+0.00(+0.00%)
Nov 26, 2002	16.39	16.54	16.27	16.28	134,739	-0.55(-3.29%)
Nov 25, 2002	16.92	16.92	16.57	16.83	128,225	-0.38(-2.20%)
Nov 22, 2002	17.21	17.64	17.14	17.21	173,138	-0.09(-0.51%)
Nov 21, 2002	17.06	17.52	17.05	17.30	214,794	+0.50(+2.99%)
Nov 20, 2002	16.14	16.79	16.14	16.79	161,481	+0.69(+4.27%)
Nov 19, 2002	16.33	16.44	16.04	16.11	96,511	+0.15(+0.95%)
Nov 18, 2002	16.48	16.61	15.83	15.95	128,911	-0.22(-1.37%)
Nov 15, 2002	15.77	16.28	15.69	16.18	238,451	-0.16(-0.96%)
Nov 14, 2002	16.33	16.51	16.07	16.33	203,309	+0.45(+2.83%)
Nov 13, 2002	16.02	16.29	15.81	15.88	199,366	-0.71(-4.29%)
Nov 12, 2002	16.25	16.92	16.17	16.60	212,223	+0.09(+0.53%)
Nov 11, 2002	16.36	16.86	16.32	16.51	128,053	-0.12(-0.70%)
Nov 08, 2002	16.68	16.86	16.61	16.63	99,426	-0.12(-0.70%)
Nov 07, 2002	17.12	17.12	16.63	16.74	130,968	-0.99(-5.56%)
Nov 06, 2002	17.21	17.73	16.86	17.73	265,021	+0.29(+1.64%)
Nov 05, 2002	17.21	17.75	17.21	17.44	258,679	+0.29(+1.70%)
Nov 04, 2002	16.54	17.15	16.53	17.15	233,479	+0.93(+5.76%)
Nov 01, 2002	15.90	16.39	15.81	16.22	165,081	-0.16(-1.00%)
Oct 31, 2002	16.37	16.51	16.04	16.38	139,710	+0.11(+0.65%)
Oct 30, 2002	15.83	16.28	15.76	16.28	136,796	+0.20(+1.27%)
Oct 29, 2002	16.43	16.43	15.59	16.07	193,366	-0.41(-2.48%)
Oct 28, 2002	16.60	16.67	16.33	16.48	173,481	+0.03(+0.18%)
Oct 25, 2002	15.98	16.50	15.87	16.45	155,310	+0.41(+2.55%)
Oct 24, 2002	16.33	16.50	15.93	16.04	358,791	-0.29(-1.79%)
Oct 23, 2002	16.16	16.37	15.92	16.33	298,621	-0.74(-4.34%)
Oct 22, 2002	16.86	17.13	16.80	17.07	13,011,103	-0.08(-0.44%)
Oct 21, 2002	16.63	17.15	16.42	17.15	160,453	+0.44(+2.62%)
Oct 18, 2002	16.77	16.88	16.37	16.71	193,023	-0.61(-3.54%)
Oct 17, 2002	17.31	17.50	17.07	17.33	205,880	+0.90(+5.47%)
Oct 16, 2002	16.32	16.71	16.32	16.43	106,454	-0.25(-1.47%)
Oct 15, 2002	16.22	16.77	16.04	16.67	234,851	+1.04(+6.64%)
Oct 14, 2002	15.31	15.75	15.11	15.63	168,510	-0.23(-1.47%)
Oct 11, 2002	15.60	16.08	15.46	15.87	195,595	+1.17(+7.94%)
Oct 10, 2002	14.12	15.02	14.12	14.70	200,566	+0.53(+3.70%)
Oct 09, 2002	14.06	14.33	13.89	14.18	145,196	-0.44(-2.99%)
Oct 08, 2002	14.64	14.76	14.02	14.61	217,366	+0.29(+2.00%)
Oct 07, 2002	14.88	15.00	14.30	14.33	289,878	+0.12(+0.82%)
Oct 04, 2002	14.33	14.45	14.06	14.21	195,423	-0.52(-3.52%)
Oct 03, 2002	14.96	15.28	14.52	14.73	453,074	-0.38(-2.55%)
Oct 02, 2002	14.99	15.48	14.88	15.11	263,821	-0.03(-0.19%)
Oct 01, 2002	14.36	15.14	14.31	15.14	293,649	+1.28(+9.21%)
Sep 30, 2002	13.53	14.13	13.24	13.87	211,023	-0.02(-0.17%)
Sep 27, 2002	14.36	14.55	13.80	13.89	190,109	-0.37(-2.62%)
Sep 26, 2002	14.03	14.44	14.03	14.26	201,423	+0.60(+4.40%)
Sep 25, 2002	14.15	14.15	13.32	13.66	417,075	+0.65(+5.02%)
Sep 24, 2002	12.57	13.20	12.47	13.01	246,336	-0.70(-5.11%)
Sep 23, 2002	13.77	13.87	13.22	13.71	517,358	-1.05(-7.11%)
Sep 20, 2002	14.88	14.90	14.37	14.76	186,338	+0.41(+2.85%)
Sep 19, 2002	14.52	14.90	14.26	14.35	891,406	-0.70(-4.65%)
Sep 18, 2002	15.23	15.25	14.79	15.05	225,422	-0.86(-5.42%)
Sep 17, 2002	15.98	16.16	15.75	15.91	165,938	-0.01(-0.07%)
Sep 16, 2002	15.87	16.04	15.71	15.93	56,570	+0.09(+0.55%)
Sep 13, 2002	15.75	16.12	15.58	15.84	34,284	-0.17(-1.09%)
Sep 12, 2002	16.40	16.45	15.95	16.01	310,963	-0.38(-2.31%)
Sep 11, 2002	16.22	16.57	16.22	16.39	377,133	+0.23(+1.44%)
Sep 10, 2002	16.25	16.52	16.04	16.16	1,358,708	-0.06(-0.36%)
Sep 09, 2002	15.66	16.23	15.65	16.22	76,969	+0.17(+1.09%)
Sep 06, 2002	16.04	16.22	15.86	16.04	109,025	+0.35(+2.23%)
Sep 05, 2002	15.46	15.87	15.44	15.69	120,682	-0.38(-2.36%)
Sep 04, 2002	15.98	16.19	15.65	16.07	169,710	+0.31(+1.96%)

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.