Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	13.91	13.98	13.56	13.56	56,134	-0.19(-1.38%)
Nov 27, 2002	13.69	13.98	13.56	13.75	258,280	+0.15(+1.12%)
Nov 26, 2002	13.22	13.59	13.13	13.59	348,157	+0.28(+2.07%)
Nov 25, 2002	13.27	13.40	12.95	13.32	327,239	+0.00(+0.00%)
Nov 22, 2002	12.47	13.40	12.46	13.32	300,538	+0.19(+1.45%)
Nov 21, 2002	13.40	13.80	13.06	13.13	273,837	-0.25(-1.85%)
Nov 20, 2002	13.35	13.52	13.16	13.38	365,187	+0.03(+0.21%)
Nov 19, 2002	13.28	13.50	12.85	13.35	602,969	+0.07(+0.50%)
Nov 18, 2002	13.41	13.54	13.27	13.28	691,900	+0.29(+2.27%)
Nov 15, 2002	12.61	13.02	12.61	12.99	344,373	+0.34(+2.71%)
Nov 14, 2002	12.37	12.69	12.37	12.64	421,426	+0.32(+2.63%)
Nov 13, 2002	12.03	12.42	12.03	12.32	459,900	+0.19(+1.57%)
Nov 12, 2002	11.84	12.68	11.81	12.13	580,368	+0.43(+3.66%)
Nov 11, 2002	11.90	12.06	11.62	11.70	631,456	-0.24(-1.99%)
Nov 08, 2002	11.84	12.02	11.84	11.94	331,128	+0.02(+0.16%)
Nov 07, 2002	11.99	12.03	11.84	11.92	382,216	-0.07(-0.56%)
Nov 06, 2002	12.10	12.12	11.94	11.99	679,706	+0.19(+1.61%)
Nov 05, 2002	12.01	12.21	11.64	11.80	1,480,196	+0.03(+0.24%)
Nov 04, 2002	11.99	12.03	11.65	11.77	1,283,096	+0.59(+5.28%)
Nov 01, 2002	10.75	11.28	10.65	11.18	968,577	+0.66(+6.24%)
Oct 31, 2002	11.80	12.03	10.46	10.52	1,535,490	-1.27(-10.81%)
Oct 30, 2002	11.75	11.89	11.65	11.80	826,454	-0.12(-1.04%)
Oct 29, 2002	11.89	12.39	11.65	11.92	722,280	-0.47(-3.76%)
Oct 28, 2002	12.84	13.18	12.38	12.39	344,688	-0.46(-3.56%)
Oct 25, 2002	13.13	13.18	12.64	12.84	648,381	+0.22(+1.73%)
Oct 24, 2002	12.47	13.08	12.46	12.62	710,296	+0.22(+1.76%)
Oct 23, 2002	12.99	13.00	12.08	12.40	878,278	-0.50(-3.91%)
Oct 22, 2002	13.32	13.32	12.23	12.91	1,435,836	-0.50(-3.76%)
Oct 21, 2002	14.36	14.46	13.21	13.41	1,260,811	-1.31(-8.91%)
Oct 18, 2002	14.98	15.02	14.70	14.73	215,180	-0.25(-1.65%)
Oct 17, 2002	15.13	15.31	14.97	14.97	472,935	+0.14(+0.96%)
Oct 16, 2002	15.70	15.70	14.65	14.83	420,480	-1.03(-6.48%)
Oct 15, 2002	15.79	16.23	15.79	15.86	482,606	+0.61(+3.99%)
Oct 14, 2002	15.10	15.32	14.82	15.25	593,193	+0.16(+1.07%)
Oct 11, 2002	14.03	15.55	14.03	15.09	447,601	+1.08(+7.74%)
Oct 10, 2002	15.41	15.42	13.67	14.00	1,207,304	-1.60(-10.24%)
Oct 09, 2002	15.97	15.97	14.97	15.60	942,927	-0.36(-2.26%)
Oct 08, 2002	15.74	16.41	15.61	15.96	368,656	+0.22(+1.39%)
Oct 07, 2002	16.16	16.16	15.57	15.74	227,900	-0.42(-2.59%)
Oct 04, 2002	16.20	16.20	15.71	16.16	419,324	-0.05(-0.29%)
Oct 03, 2002	16.31	16.41	15.94	16.21	919,485	-0.44(-2.63%)
Oct 02, 2002	17.24	17.24	16.27	16.65	1,241,574	-1.04(-5.86%)
Oct 01, 2002	17.85	17.88	17.41	17.68	282,773	-0.08(-0.43%)
Sep 30, 2002	17.61	17.89	17.29	17.76	474,617	+0.06(+0.32%)
Sep 27, 2002	17.68	18.26	17.58	17.70	609,591	+0.03(+0.16%)
Sep 26, 2002	17.59	17.69	17.37	17.68	715,552	+0.30(+1.75%)
Sep 25, 2002	16.84	17.60	16.64	17.37	653,742	+0.54(+3.22%)
Sep 24, 2002	16.79	16.93	16.65	16.83	264,692	-0.01(-0.06%)
Sep 23, 2002	16.66	16.93	16.38	16.84	322,088	+0.28(+1.67%)
Sep 20, 2002	16.79	16.96	16.39	16.56	382,952	-0.15(-0.91%)
Sep 19, 2002	17.10	17.21	16.65	16.71	400,718	-0.40(-2.33%)
Sep 18, 2002	16.89	17.45	16.76	17.11	1,015,986	+0.18(+1.07%)
Sep 17, 2002	17.03	17.11	16.67	16.93	461,056	+0.05(+0.28%)
Sep 16, 2002	16.84	16.89	16.55	16.89	294,231	-0.05(-0.28%)
Sep 13, 2002	16.74	16.93	16.56	16.93	474,722	-0.01(-0.06%)
Sep 12, 2002	16.36	17.08	16.29	16.94	464,210	+0.29(+1.77%)
Sep 11, 2002	16.88	17.07	16.51	16.65	306,845	-0.13(-0.79%)
Sep 10, 2002	16.65	17.03	16.60	16.78	427,523	+0.12(+0.74%)
Sep 09, 2002	16.85	17.11	16.57	16.66	748,770	-0.19(-1.13%)
Sep 06, 2002	16.55	17.03	16.50	16.85	886,793	+0.48(+2.91%)
Sep 05, 2002	16.03	16.60	15.93	16.37	578,686	+0.10(+0.64%)
Sep 04, 2002	15.03	16.51	15.03	16.27	1,313,896	+1.24(+8.23%)

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.