Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	15.24	15.27	15.07	15.07	135,884	-0.22(-1.45%)
Nov 27, 2002	14.94	15.29	14.89	15.29	398,197	+0.45(+3.05%)
Nov 26, 2002	15.04	15.04	14.74	14.84	278,240	-0.19(-1.27%)
Nov 25, 2002	14.91	15.07	14.85	15.03	852,640	+0.08(+0.54%)
Nov 22, 2002	14.81	15.00	14.75	14.95	328,512	+0.02(+0.13%)
Nov 21, 2002	14.66	14.94	14.62	14.93	683,904	+0.31(+2.13%)
Nov 20, 2002	14.22	14.62	14.21	14.62	885,989	+0.44(+3.12%)
Nov 19, 2002	14.30	14.38	14.17	14.17	723,226	-0.09(-0.63%)
Nov 18, 2002	14.52	14.53	14.26	14.26	274,258	-0.18(-1.25%)
Nov 15, 2002	14.36	14.53	14.36	14.45	1,237,896	+0.02(+0.17%)
Nov 14, 2002	14.26	14.44	14.26	14.42	353,400	+0.26(+1.82%)
Nov 13, 2002	13.97	14.27	13.87	14.16	999,973	+0.02(+0.14%)
Nov 12, 2002	13.99	14.20	13.98	14.14	553,992	+0.19(+1.37%)
Nov 11, 2002	14.24	14.27	13.95	13.95	676,935	-0.30(-2.07%)
Nov 08, 2002	14.47	14.56	14.23	14.25	594,309	-0.15(-1.06%)
Nov 07, 2002	14.73	14.73	14.40	14.40	1,162,736	-0.44(-2.94%)
Nov 06, 2002	14.63	14.89	14.55	14.84	2,112,437	+0.29(+1.97%)
Nov 05, 2002	14.69	14.71	14.48	14.55	793,408	-0.07(-0.48%)
Nov 04, 2002	14.74	14.91	14.60	14.62	1,282,195	+0.03(+0.19%)
Nov 01, 2002	14.17	14.59	14.17	14.59	1,460,886	+0.31(+2.17%)
Oct 31, 2002	14.27	14.36	14.20	14.28	1,899,401	-0.01(-0.07%)
Oct 30, 2002	14.05	14.29	14.05	14.29	2,439,954	+0.25(+1.79%)
Oct 29, 2002	14.10	14.12	13.86	14.04	238,420	-0.11(-0.75%)
Oct 28, 2002	14.40	14.40	14.09	14.15	2,438,959	-0.24(-1.65%)
Oct 25, 2002	14.09	14.38	14.09	14.38	808,340	+0.30(+2.12%)
Oct 24, 2002	14.26	14.35	14.07	14.09	1,589,803	-0.10(-0.71%)
Oct 23, 2002	13.85	14.19	13.82	14.19	244,891	+0.17(+1.23%)
Oct 22, 2002	14.08	14.14	13.88	14.01	916,849	-0.14(-1.01%)
Oct 21, 2002	13.92	14.23	13.84	14.16	5,524,989	+0.18(+1.29%)
Oct 18, 2002	13.93	14.02	13.80	13.97	728,203	+0.02(+0.16%)
Oct 17, 2002	13.86	13.98	13.77	13.95	417,111	+0.43(+3.20%)
Oct 16, 2002	13.72	13.79	13.45	13.52	268,285	-0.34(-2.46%)
Oct 15, 2002	13.62	13.91	13.62	13.86	455,438	+0.54(+4.07%)
Oct 14, 2002	13.18	13.33	13.12	13.32	166,745	+0.08(+0.61%)
Oct 11, 2002	13.13	13.42	13.13	13.24	297,652	+0.33(+2.57%)
Oct 10, 2002	12.59	12.99	12.56	12.91	369,328	+0.27(+2.15%)
Oct 09, 2002	13.12	13.12	12.58	12.64	242,900	-0.53(-4.04%)
Oct 08, 2002	13.25	13.26	12.94	13.17	453,945	+0.14(+1.09%)
Oct 07, 2002	13.46	13.46	13.02	13.03	307,109	-0.48(-3.58%)
Oct 04, 2002	13.86	13.86	13.40	13.51	384,260	-0.37(-2.66%)
Oct 03, 2002	14.08	14.19	13.86	13.88	186,655	-0.20(-1.44%)
Oct 02, 2002	14.19	14.38	14.04	14.08	395,210	-0.24(-1.65%)
Oct 01, 2002	13.97	14.32	13.80	14.32	703,316	+0.40(+2.86%)
Sep 30, 2002	13.82	14.08	13.63	13.92	1,489,258	-0.07(-0.49%)
Sep 27, 2002	14.22	14.36	13.97	13.99	161,269	-0.28(-1.96%)
Sep 26, 2002	14.13	14.29	14.10	14.27	287,697	+0.26(+1.85%)
Sep 25, 2002	13.88	14.03	13.70	14.01	327,019	+0.31(+2.26%)
Sep 24, 2002	13.63	13.88	13.63	13.70	607,251	-0.12(-0.90%)
Sep 23, 2002	14.08	14.10	13.69	13.83	478,334	-0.35(-2.48%)
Sep 20, 2002	14.16	14.29	14.08	14.18	320,051	+0.09(+0.64%)
Sep 19, 2002	14.33	14.47	14.09	14.09	408,650	-0.44(-3.04%)
Sep 18, 2002	14.47	14.64	14.37	14.53	404,668	-0.07(-0.47%)
Sep 17, 2002	14.96	14.99	14.59	14.60	265,299	-0.31(-2.05%)
Sep 16, 2002	14.87	15.01	14.82	14.90	72,671	-0.13(-0.90%)
Sep 13, 2002	14.80	15.08	14.79	15.04	288,195	+0.08(+0.56%)
Sep 12, 2002	15.12	15.13	14.92	14.95	322,042	-0.20(-1.35%)
Sep 11, 2002	15.36	15.40	15.16	15.16	332,494	-0.15(-0.97%)
Sep 10, 2002	15.17	15.32	15.11	15.31	474,850	+0.06(+0.37%)
Sep 09, 2002	15.03	15.27	14.87	15.25	351,409	+0.13(+0.88%)
Sep 06, 2002	14.99	15.16	14.89	15.12	215,524	+0.34(+2.31%)
Sep 05, 2002	14.98	15.00	14.76	14.78	252,855	-0.28(-1.86%)
Sep 04, 2002	14.64	15.09	14.63	15.06	244,891	+0.42(+2.85%)

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.