Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	16.83	17.11	16.59	16.79	12,779	+0.05(+0.31%)
Nov 27, 2002	16.46	16.99	16.46	16.74	94,640	+0.37(+2.28%)
Nov 26, 2002	16.41	16.51	15.79	16.36	52,616	-0.10(-0.58%)
Nov 25, 2002	16.17	16.50	15.91	16.46	55,149	+0.33(+2.05%)
Nov 22, 2002	15.72	16.16	15.47	16.13	94,640	+0.19(+1.20%)
Nov 21, 2002	15.72	15.94	15.67	15.94	66,202	+0.24(+1.55%)
Nov 20, 2002	15.57	15.96	15.55	15.69	81,399	+0.15(+0.95%)
Nov 19, 2002	15.56	15.75	15.11	15.55	93,373	-0.05(-0.33%)
Nov 18, 2002	15.76	16.02	15.12	15.60	51,810	-0.16(-0.99%)
Nov 15, 2002	15.77	15.77	15.17	15.76	28,438	-0.23(-1.41%)
Nov 14, 2002	15.38	15.98	15.37	15.98	35,921	+0.64(+4.19%)
Nov 13, 2002	14.99	15.97	14.94	15.34	124,229	+0.14(+0.91%)
Nov 12, 2002	14.78	15.49	14.72	15.20	70,347	+0.43(+2.94%)
Nov 11, 2002	14.46	15.20	14.46	14.77	75,182	-0.14(-0.93%)
Nov 08, 2002	15.02	15.20	14.46	14.90	30,855	+0.06(+0.41%)
Nov 07, 2002	15.83	15.83	14.83	14.84	78,866	-1.08(-6.76%)
Nov 06, 2002	15.00	15.92	14.78	15.92	90,956	+0.60(+3.91%)
Nov 05, 2002	14.75	15.32	14.70	15.32	54,573	+0.39(+2.62%)
Nov 04, 2002	14.45	15.07	14.24	14.93	166,484	+0.50(+3.43%)
Nov 01, 2002	13.57	14.45	13.51	14.44	181,912	+0.85(+6.26%)
Oct 31, 2002	13.52	14.04	13.52	13.59	71,037	-0.32(-2.30%)
Oct 30, 2002	13.50	14.02	13.39	13.91	92,798	+0.28(+2.04%)
Oct 29, 2002	13.38	13.69	13.05	13.63	105,578	-0.10(-0.70%)
Oct 28, 2002	13.51	14.00	13.38	13.72	143,917	+0.05(+0.38%)
Oct 25, 2002	14.36	14.36	13.58	13.67	102,239	-0.66(-4.61%)
Oct 24, 2002	13.51	14.72	13.51	14.33	110,494	+0.65(+4.76%)
Oct 23, 2002	13.92	14.30	13.68	13.68	170,629	-0.43(-3.08%)
Oct 22, 2002	14.12	14.46	13.46	14.11	76,334	+0.34(+2.44%)
Oct 21, 2002	14.75	14.75	13.48	13.78	84,508	-0.97(-6.58%)
Oct 18, 2002	15.06	15.22	14.33	14.75	93,028	-0.11(-0.75%)
Oct 17, 2002	13.69	15.29	13.69	14.86	98,670	+1.28(+9.44%)
Oct 16, 2002	14.64	14.67	13.54	13.58	48,701	-1.26(-8.48%)
Oct 15, 2002	13.30	14.83	13.30	14.83	112,468	+1.55(+11.63%)
Oct 14, 2002	12.97	13.39	12.84	13.29	70,577	+0.21(+1.59%)
Oct 11, 2002	12.51	13.19	12.20	13.08	22,969,288	+0.30(+2.38%)
Oct 10, 2002	12.31	12.89	12.02	12.78	133,701	+0.27(+2.15%)
Oct 09, 2002	13.02	13.02	12.19	12.51	233,031	-0.51(-3.94%)
Oct 08, 2002	14.03	14.03	12.98	13.02	82,205	-0.51(-3.78%)
Oct 07, 2002	13.82	13.95	13.16	13.53	98,010	-0.38(-2.75%)
Oct 04, 2002	13.90	14.53	13.12	13.91	67,238	-0.23(-1.66%)
Oct 03, 2002	15.25	15.89	13.65	14.15	224,166	-1.10(-7.23%)
Oct 02, 2002	15.42	16.62	15.16	15.25	126,417	-0.35(-2.23%)
Oct 01, 2002	14.36	15.64	14.24	15.60	106,442	+0.99(+6.78%)
Sep 30, 2002	15.08	15.08	14.36	14.61	130,562	-0.47(-3.12%)
Sep 27, 2002	15.55	15.72	15.07	15.08	75,412	-0.49(-3.17%)
Sep 26, 2002	16.07	16.07	15.27	15.57	181,912	-0.49(-3.03%)
Sep 25, 2002	15.68	16.17	15.44	16.06	178,573	+0.10(+0.60%)
Sep 24, 2002	16.49	16.59	15.70	15.96	99,844	-0.52(-3.16%)
Sep 23, 2002	16.89	17.08	16.38	16.49	85,884	-0.58(-3.41%)
Sep 20, 2002	17.33	17.80	16.59	17.07	171,895	-0.35(-1.99%)
Sep 19, 2002	18.00	18.14	17.37	17.41	54,573	-0.61(-3.37%)
Sep 18, 2002	18.24	18.24	17.54	18.02	46,514	-0.53(-2.86%)
Sep 17, 2002	18.67	18.80	18.33	18.55	119,394	-0.12(-0.65%)
Sep 16, 2002	18.85	19.09	18.39	18.67	62,287	-0.22(-1.15%)
Sep 13, 2002	18.16	18.93	18.11	18.89	35,403	+0.68(+3.72%)
Sep 12, 2002	18.63	18.63	17.71	18.21	23,026	-0.71(-3.76%)
Sep 11, 2002	18.79	18.93	18.63	18.93	24,869	+0.12(+0.65%)
Sep 10, 2002	19.16	19.20	18.50	18.80	221,633	-0.10(-0.51%)
Sep 09, 2002	18.89	19.12	18.89	18.90	58,488	-0.08(-0.41%)
Sep 06, 2002	18.17	18.98	18.15	18.98	40,757	+0.65(+3.55%)
Sep 05, 2002	18.42	18.76	18.28	18.33	89,459	-0.68(-3.57%)
Sep 04, 2002	17.94	19.00	17.80	19.00	80,576	+1.20(+6.73%)

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.