Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	14.94	14.99	14.84	14.90	35,739	-0.13(-0.85%)
Nov 27, 2002	14.93	15.02	14.83	15.02	319,149	+0.14(+0.96%)
Nov 26, 2002	15.21	15.23	14.79	14.88	152,050	-0.37(-2.41%)
Nov 25, 2002	15.10	15.38	14.99	15.25	977,826	+0.11(+0.70%)
Nov 22, 2002	14.70	15.16	14.70	15.14	179,639	+0.44(+2.97%)
Nov 21, 2002	14.70	14.87	14.61	14.70	365,548	+0.11(+0.74%)
Nov 20, 2002	14.55	14.67	14.42	14.60	146,093	+0.11(+0.77%)
Nov 19, 2002	14.55	14.59	14.41	14.48	256,134	-0.06(-0.42%)
Nov 18, 2002	14.58	14.73	14.47	14.55	156,439	-0.04(-0.24%)
Nov 15, 2002	14.39	14.58	14.33	14.58	344,229	+0.24(+1.65%)
Nov 14, 2002	14.32	14.44	14.23	14.34	204,092	+0.24(+1.70%)
Nov 13, 2002	13.97	14.22	13.93	14.11	541,425	+0.13(+0.96%)
Nov 12, 2002	14.45	14.45	13.88	13.97	1,023,284	-0.26(-1.79%)
Nov 11, 2002	14.29	14.31	14.05	14.23	853,364	-0.30(-2.04%)
Nov 08, 2002	14.64	14.78	14.36	14.52	539,230	-0.36(-2.40%)
Nov 07, 2002	15.09	15.21	14.67	14.88	270,242	-0.51(-3.32%)
Nov 06, 2002	15.41	15.47	15.21	15.39	341,721	+0.16(+1.05%)
Nov 05, 2002	15.18	15.24	15.03	15.23	358,964	-0.02(-0.10%)
Nov 04, 2002	15.07	15.44	14.98	15.25	1,193,832	+0.46(+3.13%)
Nov 01, 2002	14.67	14.86	14.58	14.78	136,061	+0.05(+0.33%)
Oct 31, 2002	14.86	14.86	14.50	14.74	594,407	+0.10(+0.65%)
Oct 30, 2002	14.61	14.69	14.53	14.64	618,861	+0.16(+1.08%)
Oct 29, 2002	14.51	14.64	14.19	14.48	200,644	-0.07(-0.46%)
Oct 28, 2002	14.55	14.72	14.42	14.55	43,859,532	+0.29(+2.06%)
Oct 25, 2002	14.10	14.32	13.99	14.26	299,085	+0.21(+1.48%)
Oct 24, 2002	14.19	14.45	13.97	14.05	1,131,757	-0.08(-0.56%)
Oct 23, 2002	13.78	14.13	13.78	14.13	753,982	+0.32(+2.31%)
Oct 22, 2002	14.11	14.29	13.72	13.81	687,519	-0.29(-2.08%)
Oct 21, 2002	13.57	14.11	13.51	14.11	1,033,003	+0.77(+5.74%)
Oct 18, 2002	13.19	13.45	12.92	13.34	904,465	+0.06(+0.43%)
Oct 17, 2002	13.38	13.38	13.03	13.28	1,174,081	+0.26(+2.03%)
Oct 16, 2002	13.42	13.43	12.92	13.02	769,971	-0.57(-4.20%)
Oct 15, 2002	13.62	13.62	13.40	13.59	961,523	+0.19(+1.45%)
Oct 14, 2002	12.98	13.50	12.98	13.39	416,336	-0.13(-0.97%)
Oct 11, 2002	13.52	13.62	13.30	13.52	32,165,746	+0.18(+1.31%)
Oct 10, 2002	12.71	13.49	12.30	13.35	1,211,074	+0.89(+7.12%)
Oct 09, 2002	13.43	13.43	12.34	12.46	1,589,790	-1.06(-7.85%)
Oct 08, 2002	14.03	14.03	12.92	13.52	24,108,634	-0.51(-3.64%)
Oct 07, 2002	14.16	14.36	13.94	14.03	89,349	-0.12(-0.88%)
Oct 04, 2002	14.39	14.39	14.03	14.16	592,840	-0.59(-3.98%)
Oct 03, 2002	14.91	15.10	14.65	14.75	476,216	-0.09(-0.60%)
Oct 02, 2002	15.09	15.23	14.76	14.84	562,743	-0.28(-1.88%)
Oct 01, 2002	14.66	15.16	14.63	15.12	305,041	+0.39(+2.66%)
Sep 30, 2002	14.51	14.94	14.48	14.73	582,181	+0.00(+0.02%)
Sep 27, 2002	14.85	14.93	14.60	14.72	210,676	-0.20(-1.37%)
Sep 26, 2002	14.67	14.99	14.67	14.93	810,100	+0.40(+2.74%)
Sep 25, 2002	14.16	14.61	14.10	14.53	1,099,780	+0.37(+2.61%)
Sep 24, 2002	14.35	14.35	13.99	14.16	597,856	-0.39(-2.65%)
Sep 23, 2002	14.64	14.82	14.28	14.55	92,797	-0.27(-1.83%)
Sep 20, 2002	15.00	15.00	14.59	14.82	634,850	-0.26(-1.76%)
Sep 19, 2002	15.21	15.43	15.07	15.08	305,355	-0.25(-1.60%)
Sep 18, 2002	14.90	15.57	14.78	15.33	94,051	+0.39(+2.60%)
Sep 17, 2002	15.65	15.65	14.88	14.94	315,387	-0.79(-5.01%)
Sep 16, 2002	15.34	15.73	15.23	15.73	184,968	+0.18(+1.13%)
Sep 13, 2002	15.26	15.66	15.26	15.55	247,042	-0.02(-0.14%)
Sep 12, 2002	15.85	15.87	15.47	15.57	741,755	-0.46(-2.88%)
Sep 11, 2002	16.17	16.17	15.83	16.03	178,385	+0.15(+0.96%)
Sep 10, 2002	16.22	16.22	15.83	15.88	125,402	-0.41(-2.54%)
Sep 09, 2002	16.22	16.36	15.95	16.30	66,149	-0.07(-0.41%)
Sep 06, 2002	16.32	16.43	16.24	16.36	49,533	+0.06(+0.39%)
Sep 05, 2002	16.35	16.46	16.20	16.30	194,687	-0.05(-0.33%)
Sep 04, 2002	16.33	16.44	16.06	16.35	135,121	-0.08(-0.49%)

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.