Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	16.62	16.67	16.19	16.19	210,363	-0.26(-1.61%)
Nov 27, 2002	15.49	16.53	15.47	16.45	466,290	+1.14(+7.41%)
Nov 26, 2002	15.58	15.58	15.24	15.32	325,618	-0.20(-1.32%)
Nov 25, 2002	15.34	15.72	15.19	15.52	254,755	+0.42(+2.77%)
Nov 22, 2002	15.37	15.48	14.94	15.10	284,623	-0.16(-1.06%)
Nov 21, 2002	15.03	15.35	15.01	15.27	218,211	+0.26(+1.71%)
Nov 20, 2002	14.86	15.01	14.74	15.01	172,062	+0.09(+0.57%)
Nov 19, 2002	14.96	15.06	14.62	14.92	206,967	-0.06(-0.40%)
Nov 18, 2002	15.28	15.41	14.91	14.98	276,307	-0.14(-0.90%)
Nov 15, 2002	15.05	15.15	14.97	15.12	189,046	+0.08(+0.51%)
Nov 14, 2002	14.43	15.07	14.43	15.04	357,126	+0.64(+4.45%)
Nov 13, 2002	14.00	14.45	13.66	14.40	398,707	+0.40(+2.87%)
Nov 12, 2002	14.01	14.21	13.87	14.00	291,065	+0.20(+1.49%)
Nov 11, 2002	14.33	14.33	13.69	13.80	275,838	-0.60(-4.15%)
Nov 08, 2002	14.51	14.57	14.24	14.39	218,679	-0.08(-0.53%)
Nov 07, 2002	14.60	14.63	14.34	14.47	211,652	-0.26(-1.80%)
Nov 06, 2002	14.58	14.82	14.30	14.74	276,775	+0.15(+1.05%)
Nov 05, 2002	14.96	14.96	14.33	14.58	244,448	-0.39(-2.62%)
Nov 04, 2002	14.98	15.29	14.77	14.97	496,275	+0.08(+0.52%)
Nov 01, 2002	14.56	14.92	14.15	14.90	295,516	+0.48(+3.32%)
Oct 31, 2002	14.05	14.53	14.05	14.42	244,682	+0.43(+3.05%)
Oct 30, 2002	14.22	14.25	13.86	13.99	260,729	-0.23(-1.62%)
Oct 29, 2002	14.18	14.22	13.90	14.22	240,583	+0.03(+0.24%)
Oct 28, 2002	14.75	14.75	14.18	14.19	356,189	-0.55(-3.76%)
Oct 25, 2002	14.43	14.78	14.40	14.74	264,008	+0.25(+1.71%)
Oct 24, 2002	14.64	14.78	14.43	14.50	322,339	-0.15(-0.99%)
Oct 23, 2002	14.97	14.97	14.33	14.64	246,790	-0.32(-2.11%)
Oct 22, 2002	15.03	15.26	14.77	14.96	209,895	-0.56(-3.63%)
Oct 21, 2002	14.81	15.52	14.77	15.52	225,473	+0.76(+5.15%)
Oct 18, 2002	15.15	15.15	14.69	14.76	272,910	-0.38(-2.48%)
Oct 17, 2002	15.30	15.35	15.03	15.14	300,201	+0.35(+2.37%)
Oct 16, 2002	15.33	15.35	14.62	14.79	293,291	-0.63(-4.10%)
Oct 15, 2002	15.09	15.60	15.09	15.42	445,207	+0.55(+3.67%)
Oct 14, 2002	14.65	14.93	14.56	14.87	281,812	+0.22(+1.52%)
Oct 11, 2002	14.68	14.71	14.34	14.65	1,271,670	+0.60(+4.25%)
Oct 10, 2002	13.98	14.17	13.71	14.05	569,481	+0.16(+1.17%)
Oct 09, 2002	14.70	14.72	13.89	13.89	354,315	-0.84(-5.68%)
Oct 08, 2002	14.95	15.07	14.45	14.73	356,892	-0.18(-1.20%)
Oct 07, 2002	15.37	15.39	14.83	14.91	577,797	-0.29(-1.91%)
Oct 04, 2002	15.52	15.53	14.99	15.20	448,135	-0.21(-1.38%)
Oct 03, 2002	15.60	15.79	15.33	15.41	1,072,785	-0.14(-0.88%)
Oct 02, 2002	16.26	16.30	15.50	15.55	335,574	-0.62(-3.85%)
Oct 01, 2002	15.79	16.17	15.47	16.17	304,652	+0.44(+2.82%)
Sep 30, 2002	15.81	16.00	15.50	15.73	201,696	-0.09(-0.59%)
Sep 27, 2002	16.22	16.43	15.79	15.82	273,262	-0.61(-3.69%)
Sep 26, 2002	15.98	16.43	15.88	16.43	440,053	+0.57(+3.61%)
Sep 25, 2002	15.69	15.91	15.56	15.85	368,019	+0.30(+1.92%)
Sep 24, 2002	15.81	15.81	15.45	15.56	156,718	-0.27(-1.73%)
Sep 23, 2002	15.88	16.09	15.71	15.83	427,638	-0.05(-0.32%)
Sep 20, 2002	15.46	15.89	15.45	15.88	383,129	+0.38(+2.42%)
Sep 19, 2002	16.20	16.20	15.50	15.50	3,560,723	-0.64(-3.97%)
Sep 18, 2002	16.33	16.33	15.85	16.14	222,662	-0.18(-1.10%)
Sep 17, 2002	16.76	16.82	16.29	16.32	194,785	-0.25(-1.49%)
Sep 16, 2002	16.66	16.84	16.32	16.57	258,035	-0.05(-0.31%)
Sep 13, 2002	16.82	16.84	16.56	16.62	238,123	-0.25(-1.47%)
Sep 12, 2002	17.16	17.19	16.87	16.87	231,798	-0.29(-1.69%)
Sep 11, 2002	17.37	17.50	17.14	17.16	243,277	-0.14(-0.79%)
Sep 10, 2002	17.55	17.61	17.22	17.30	328,195	-0.40(-2.27%)
Sep 09, 2002	17.86	17.88	17.53	17.70	122,985	-0.14(-0.77%)
Sep 06, 2002	17.50	17.97	17.50	17.84	144,068	+0.29(+1.65%)
Sep 05, 2002	18.00	18.00	17.54	17.54	227,464	-0.54(-2.97%)
Sep 04, 2002	17.42	18.10	17.37	18.08	233,086	+0.77(+4.44%)

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.