Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	15.60	15.70	15.51	15.51	732,052	-0.08(-0.51%)
Nov 27, 2002	15.13	15.65	15.12	15.59	1,386,846	+0.55(+3.64%)
Nov 26, 2002	15.58	15.58	15.04	15.04	1,759,695	-0.56(-3.58%)
Nov 25, 2002	15.49	15.63	15.30	15.60	910,851	+0.12(+0.79%)
Nov 22, 2002	15.58	15.78	15.44	15.48	834,997	-0.09(-0.60%)
Nov 21, 2002	15.28	15.61	15.13	15.57	957,809	+0.40(+2.65%)
Nov 20, 2002	14.83	15.21	14.67	15.17	1,229,920	+0.40(+2.72%)
Nov 19, 2002	14.75	14.91	14.62	14.77	779,612	+0.02(+0.11%)
Nov 18, 2002	14.95	15.00	14.67	14.75	698,941	-0.09(-0.58%)
Nov 15, 2002	14.83	15.00	14.62	14.84	978,679	+0.01(+0.05%)
Nov 14, 2002	14.62	14.86	14.60	14.83	758,340	+0.38(+2.62%)
Nov 13, 2002	14.42	14.60	14.18	14.45	985,903	+0.04(+0.25%)
Nov 12, 2002	14.28	14.57	14.17	14.41	968,444	+0.31(+2.21%)
Nov 11, 2002	14.63	14.68	14.02	14.10	1,637,285	-0.77(-5.18%)
Nov 08, 2002	14.80	15.15	14.71	14.87	876,737	+0.09(+0.63%)
Nov 07, 2002	14.95	14.95	14.71	14.78	1,161,692	-0.33(-2.18%)
Nov 06, 2002	14.87	15.14	14.71	15.11	1,736,618	+0.33(+2.20%)
Nov 05, 2002	14.81	14.87	14.70	14.78	1,511,664	-0.03(-0.20%)
Nov 04, 2002	14.95	15.27	14.74	14.81	1,898,159	+0.01(+0.04%)
Nov 01, 2002	14.47	14.86	14.31	14.81	941,153	+0.31(+2.15%)
Oct 31, 2002	14.67	14.72	14.36	14.49	1,287,112	-0.09(-0.64%)
Oct 30, 2002	14.52	14.69	14.32	14.59	1,278,884	+0.08(+0.55%)
Oct 29, 2002	14.27	14.52	14.05	14.51	1,785,582	+0.25(+1.75%)
Oct 28, 2002	14.87	14.88	14.16	14.26	1,517,283	-0.37(-2.52%)
Oct 25, 2002	14.20	14.68	14.15	14.63	1,875,283	+0.34(+2.40%)
Oct 24, 2002	14.80	14.82	14.22	14.29	1,203,030	-0.47(-3.18%)
Oct 23, 2002	14.50	14.75	14.21	14.75	1,597,351	+0.25(+1.74%)
Oct 22, 2002	14.58	14.58	14.23	14.50	2,058,898	-0.29(-1.93%)
Oct 21, 2002	13.82	14.81	13.74	14.79	2,112,879	+0.97(+7.02%)
Oct 18, 2002	14.04	14.06	13.74	13.82	1,615,211	-0.21(-1.47%)
Oct 17, 2002	13.79	14.05	13.76	14.02	3,241,661	+0.92(+7.00%)
Oct 16, 2002	13.12	13.42	13.03	13.11	3,301,060	-0.35(-2.62%)
Oct 15, 2002	12.87	13.50	12.82	13.46	3,983,948	+1.36(+11.20%)
Oct 14, 2002	12.33	12.36	12.02	12.10	1,073,998	-0.25(-1.99%)
Oct 11, 2002	12.06	12.47	12.06	12.35	2,379,171	+0.50(+4.23%)
Oct 10, 2002	11.51	11.91	11.47	11.85	2,950,485	+0.34(+2.91%)
Oct 09, 2002	11.96	12.08	11.51	11.51	2,775,098	-0.72(-5.92%)
Oct 08, 2002	12.46	12.54	11.96	12.24	3,315,308	-0.14(-1.13%)
Oct 07, 2002	12.52	12.71	12.23	12.38	20,067	-0.11(-0.85%)
Oct 04, 2002	12.97	13.07	12.20	12.48	3,168,616	-0.49(-3.76%)
Oct 03, 2002	13.19	13.43	12.79	12.97	2,673,959	-0.22(-1.64%)
Oct 02, 2002	13.40	13.62	13.19	13.19	3,935,987	-0.21(-1.59%)
Oct 01, 2002	12.90	13.40	12.71	13.40	2,331,411	+0.70(+5.55%)
Sep 30, 2002	12.63	12.82	12.19	12.69	2,502,384	+0.06(+0.47%)
Sep 27, 2002	12.88	13.04	12.62	12.63	1,380,224	-0.44(-3.35%)
Sep 26, 2002	12.76	13.09	12.62	13.07	1,687,855	+0.46(+3.66%)
Sep 25, 2002	12.46	12.68	12.29	12.61	2,330,006	+0.25(+2.04%)
Sep 24, 2002	12.68	12.68	12.33	12.36	3,732,505	-0.33(-2.57%)
Sep 23, 2002	12.56	12.71	12.51	12.68	2,666,333	+0.04(+0.32%)
Sep 20, 2002	12.62	12.71	12.52	12.64	3,020,721	+0.13(+1.01%)
Sep 19, 2002	11.94	12.76	11.94	12.52	6,463,656	+0.27(+2.22%)
Sep 18, 2002	12.30	12.35	12.05	12.25	2,344,455	-0.20(-1.60%)
Sep 17, 2002	12.81	12.84	12.41	12.44	1,759,495	-0.20(-1.55%)
Sep 16, 2002	12.58	12.70	12.47	12.64	1,821,302	+0.05(+0.42%)
Sep 13, 2002	12.62	12.66	12.46	12.59	2,294,688	-0.45(-3.46%)
Sep 12, 2002	13.29	13.29	12.99	13.04	935,133	-0.25(-1.88%)
Sep 11, 2002	13.37	13.40	13.27	13.29	742,287	+0.01(+0.10%)
Sep 10, 2002	13.21	13.32	13.09	13.28	1,007,375	+0.07(+0.55%)
Sep 09, 2002	13.16	13.25	12.79	13.20	12,943,367	+0.00(+0.00%)
Sep 06, 2002	13.22	13.27	13.06	13.20	1,142,829	+0.34(+2.63%)
Sep 05, 2002	13.06	13.16	12.82	12.86	2,138,766	-0.42(-3.18%)
Sep 04, 2002	13.05	13.33	13.01	13.29	1,258,617	+0.25(+1.89%)

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.