Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	17.16	17.23	16.88	17.11	17,431	-0.05(-0.29%)
Nov 27, 2002	17.17	17.20	16.97	17.16	56,889	+0.06(+0.33%)
Nov 26, 2002	17.26	17.35	16.98	17.10	38,507	-0.27(-1.53%)
Nov 25, 2002	17.30	17.69	17.26	17.37	50,075	-0.32(-1.82%)
Nov 22, 2002	17.47	17.69	17.24	17.69	64,496	+0.21(+1.23%)
Nov 21, 2002	16.63	17.67	16.62	17.47	67,031	+0.54(+3.17%)
Nov 20, 2002	16.12	16.94	16.12	16.94	49,283	+0.76(+4.68%)
Nov 19, 2002	16.34	16.63	16.10	16.18	17,431	-0.13(-0.77%)
Nov 18, 2002	16.79	16.88	16.31	16.31	27,414	-0.35(-2.12%)
Nov 15, 2002	16.42	16.91	16.41	16.66	6,972	-0.01(-0.04%)
Nov 14, 2002	16.41	16.91	16.33	16.67	67,665	+0.38(+2.36%)
Nov 13, 2002	16.25	16.54	16.25	16.28	21,868	-0.16(-1.00%)
Nov 12, 2002	16.26	16.60	16.09	16.45	37,081	+0.38(+2.36%)
Nov 11, 2002	16.67	16.67	15.90	16.07	49,758	-0.56(-3.34%)
Nov 08, 2002	16.82	17.07	16.48	16.62	72,419	-0.20(-1.20%)
Nov 07, 2002	17.02	17.10	16.78	16.82	16,955	-0.34(-1.98%)
Nov 06, 2002	17.20	17.23	16.97	17.16	42,310	-0.06(-0.33%)
Nov 05, 2002	17.04	17.23	16.73	17.22	17,748	+0.10(+0.59%)
Nov 04, 2002	17.23	17.30	16.91	17.12	27,890	-0.10(-0.59%)
Nov 01, 2002	16.74	17.22	16.64	17.22	51,501	+0.55(+3.29%)
Oct 31, 2002	17.01	17.01	16.67	16.67	21,551	-0.30(-1.78%)
Oct 30, 2002	16.74	17.04	16.67	16.98	31,018	+0.13(+0.79%)
Oct 29, 2002	16.51	16.84	16.10	16.84	23,294	+0.18(+1.10%)
Oct 28, 2002	17.04	17.04	16.56	16.66	24,220	-0.43(-2.51%)
Oct 25, 2002	16.40	17.09	15.82	17.09	140,877	+1.19(+7.46%)
Oct 24, 2002	16.85	16.86	15.78	15.90	39,775	-0.88(-5.26%)
Oct 23, 2002	16.10	16.84	15.83	16.79	49,917	+0.43(+2.62%)
Oct 22, 2002	16.98	16.98	15.85	16.36	39,141	-0.47(-2.78%)
Oct 21, 2002	16.88	17.03	16.82	16.82	18,223	+0.01(+0.04%)
Oct 18, 2002	16.56	16.92	16.53	16.82	24,879	+0.00(+0.00%)
Oct 17, 2002	16.80	16.88	16.53	16.82	28,365	+0.16(+0.95%)
Oct 16, 2002	16.87	16.88	16.53	16.66	35,021	-0.25(-1.49%)
Oct 15, 2002	16.54	16.94	16.54	16.91	51,977	+0.08(+0.48%)
Oct 14, 2002	16.34	16.88	16.34	16.83	21,076	-0.09(-0.51%)
Oct 11, 2002	16.61	16.96	16.31	16.92	19,966	+0.33(+2.01%)
Oct 10, 2002	15.74	16.58	15.66	16.58	31,007	+0.84(+5.33%)
Oct 09, 2002	15.78	15.87	15.74	15.74	49,600	-0.19(-1.19%)
Oct 08, 2002	15.78	16.00	15.78	15.93	54,195	+0.09(+0.60%)
Oct 07, 2002	15.78	16.00	15.78	15.84	41,201	+0.02(+0.12%)
Oct 04, 2002	15.93	15.94	15.81	15.82	50,709	-0.12(-0.75%)
Oct 03, 2002	16.21	16.22	15.84	15.94	95,080	-0.08(-0.47%)
Oct 02, 2002	16.00	16.34	15.98	16.02	27,414	-0.06(-0.39%)
Oct 01, 2002	15.90	16.19	15.78	16.08	74,321	+0.19(+1.18%)
Sep 30, 2002	15.84	16.34	15.81	15.89	40,992	+0.05(+0.32%)
Sep 27, 2002	16.66	16.85	15.78	15.84	25,830	-0.87(-5.21%)
Sep 26, 2002	16.33	16.71	16.14	16.71	22,977	+0.31(+1.89%)
Sep 25, 2002	15.93	16.41	15.93	16.40	25,988	+0.48(+3.01%)
Sep 24, 2002	16.06	16.12	15.87	15.92	19,954	-0.01(-0.08%)
Sep 23, 2002	16.09	16.09	15.85	15.93	30,129	-0.27(-1.67%)
Sep 20, 2002	15.90	16.25	15.78	16.21	153,237	+0.40(+2.51%)
Sep 19, 2002	16.09	16.09	15.65	15.81	103,796	-0.16(-0.99%)
Sep 18, 2002	15.84	16.09	15.84	15.97	26,622	+0.07(+0.44%)
Sep 17, 2002	15.85	15.90	15.84	15.90	18,822	+0.07(+0.44%)
Sep 16, 2002	16.08	16.08	15.83	15.83	2,583,015	-0.39(-2.41%)
Sep 13, 2002	15.85	16.22	15.69	16.22	148,800	+0.38(+2.39%)
Sep 12, 2002	15.80	15.97	15.79	15.84	17,589	-0.23(-1.45%)
Sep 11, 2002	15.78	16.08	15.78	16.07	13,311	+0.04(+0.28%)
Sep 10, 2002	15.99	16.04	15.84	16.03	15,529	+0.25(+1.60%)
Sep 09, 2002	15.61	16.03	15.59	15.78	16,639	-0.27(-1.69%)
Sep 06, 2002	15.93	16.11	15.59	16.05	45,955	+0.46(+2.96%)
Sep 05, 2002	16.02	16.08	15.59	15.59	32,961	-0.44(-2.72%)
Sep 04, 2002	15.59	16.34	15.59	16.02	16,705	+0.40(+2.59%)

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.