Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2002	17.40	17.60	17.31	17.50	184,100	+0.15(+0.86%)
Nov 26, 2002	17.41	17.44	17.11	17.35	266,700	-0.03(-0.17%)
Nov 25, 2002	16.56	17.44	16.50	17.38	624,100	+0.93(+5.65%)
Nov 22, 2002	16.07	16.55	15.82	16.45	166,300	+0.25(+1.54%)
Nov 21, 2002	16.31	16.31	15.74	16.20	408,400	+0.79(+5.13%)
Nov 20, 2002	15.32	15.56	15.31	15.41	98,600	+0.02(+0.14%)
Nov 19, 2002	15.58	15.92	15.25	15.39	189,500	-0.35(-2.22%)
Nov 18, 2002	16.38	16.38	15.40	15.74	543,100	-1.08(-6.43%)
Nov 15, 2002	16.46	16.97	16.46	16.82	121,400	+0.14(+0.84%)
Nov 14, 2002	16.29	16.89	16.25	16.68	233,800	+0.39(+2.39%)
Nov 13, 2002	16.30	16.74	16.15	16.29	285,600	-0.05(-0.31%)
Nov 12, 2002	16.49	16.80	16.05	16.34	409,400	+0.12(+0.73%)
Nov 11, 2002	16.06	16.74	16.00	16.22	280,500	+0.17(+1.07%)
Nov 08, 2002	15.71	16.07	15.70	16.05	131,800	+0.34(+2.16%)
Nov 07, 2002	16.16	16.20	15.70	15.71	223,400	-0.24(-1.50%)
Nov 06, 2002	15.50	16.20	15.34	15.95	408,600	+0.69(+4.52%)
Nov 05, 2002	15.35	15.91	15.25	15.26	420,000	-0.68(-4.27%)
Nov 04, 2002	16.48	16.60	15.90	15.94	209,000	-0.44(-2.69%)
Nov 01, 2002	15.70	16.48	15.68	16.38	113,200	+0.39(+2.44%)
Oct 31, 2002	16.00	16.33	15.85	15.99	138,000	-0.16(-0.99%)
Oct 30, 2002	16.06	16.46	15.75	16.15	130,300	+0.06(+0.37%)
Oct 29, 2002	16.33	16.35	15.77	16.09	144,410	-0.06(-0.37%)
Oct 28, 2002	15.87	16.35	15.85	16.15	348,700	+0.36(+2.28%)
Oct 25, 2002	17.03	17.30	15.66	15.79	484,600	-1.11(-6.57%)
Oct 24, 2002	17.00	17.25	16.66	16.90	244,400	+0.40(+2.42%)
Oct 23, 2002	15.90	16.57	15.86	16.50	239,965	+0.64(+4.04%)
Oct 22, 2002	16.87	16.87	15.50	15.86	537,700	-0.91(-5.43%)
Oct 21, 2002	17.30	17.31	15.85	16.77	1,519,000	-0.55(-3.18%)
Oct 18, 2002	17.75	17.75	17.05	17.32	204,600	-0.42(-2.37%)
Oct 17, 2002	17.68	18.00	16.96	17.74	129,100	+0.29(+1.66%)
Oct 16, 2002	17.70	18.00	17.29	17.45	185,277	-0.35(-1.97%)
Oct 15, 2002	18.35	18.60	17.69	17.80	215,800	-0.40(-2.20%)
Oct 14, 2002	18.10	18.35	17.64	18.20	201,310	+0.15(+0.83%)
Oct 11, 2002	17.70	18.16	17.57	18.05	150,762	+0.40(+2.27%)
Oct 10, 2002	17.50	17.86	17.36	17.65	117,900	+0.12(+0.68%)
Oct 09, 2002	17.59	17.90	17.10	17.53	152,412	-0.12(-0.68%)
Oct 08, 2002	17.10	17.65	17.10	17.65	80,400	+0.50(+2.92%)
Oct 07, 2002	17.12	17.35	16.84	17.15	64,100	+0.00(+0.00%)
Oct 04, 2002	17.10	17.57	16.95	17.15	99,800	+0.04(+0.23%)
Oct 03, 2002	17.55	18.10	17.05	17.11	67,498	-0.40(-2.28%)
Oct 02, 2002	17.85	17.85	17.46	17.51	138,000	-0.37(-2.07%)
Oct 01, 2002	17.50	17.94	17.40	17.88	144,430	+0.57(+3.32%)
Sep 30, 2002	18.08	18.30	17.17	17.30	177,475	-0.95(-5.18%)
Sep 27, 2002	17.61	18.53	17.55	18.25	190,600	+0.45(+2.53%)
Sep 26, 2002	17.24	18.04	17.15	17.80	279,200	+0.68(+3.97%)
Sep 25, 2002	16.20	17.45	16.18	17.12	393,713	+1.16(+7.27%)
Sep 24, 2002	16.38	16.47	15.85	15.96	234,000	-0.42(-2.56%)
Sep 23, 2002	16.81	16.95	16.20	16.38	148,080	-0.44(-2.62%)
Sep 20, 2002	17.19	17.31	16.78	16.82	189,900	-0.28(-1.64%)
Sep 19, 2002	18.37	18.45	16.88	17.10	358,847	-1.27(-6.91%)
Sep 18, 2002	18.98	18.98	15.65	18.37	279,439	-0.73(-3.82%)
Sep 17, 2002	19.99	20.06	18.65	19.10	435,900	-0.88(-4.40%)
Sep 16, 2002	19.61	20.75	19.60	19.98	280,256	+0.55(+2.83%)
Sep 13, 2002	18.61	19.50	18.57	19.43	262,700	+0.61(+3.24%)
Sep 12, 2002	18.82	19.15	18.30	18.82	224,600	-0.08(-0.42%)
Sep 11, 2002	18.80	18.98	18.62	18.90	68,100	+0.34(+1.83%)
Sep 10, 2002	18.22	18.85	17.73	18.56	267,950	+0.49(+2.71%)
Sep 09, 2002	18.22	18.28	17.90	18.07	76,650	-0.03(-0.17%)
Sep 06, 2002	17.50	18.10	17.50	18.10	94,055	+0.79(+4.56%)
Sep 05, 2002	16.80	17.50	16.76	17.31	58,600	+0.11(+0.64%)
Sep 04, 2002	17.00	17.60	16.38	17.20	16,360,000	+0.29(+1.71%)

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.