Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	19.98	20.00	19.32	19.40	235,000	-0.54(-2.71%)
Nov 27, 2002	19.11	19.95	19.06	19.94	367,000	+0.88(+4.62%)
Nov 26, 2002	19.80	19.80	18.75	19.06	461,600	-0.69(-3.49%)
Nov 25, 2002	19.75	19.88	19.60	19.75	343,600	+0.06(+0.30%)
Nov 22, 2002	19.80	19.90	19.30	19.69	612,700	-0.20(-1.01%)
Nov 21, 2002	18.70	19.90	18.68	19.89	665,400	+1.19(+6.36%)
Nov 20, 2002	17.90	18.77	17.90	18.70	265,800	+0.71(+3.95%)
Nov 19, 2002	17.83	18.27	17.68	17.99	285,000	+0.22(+1.24%)
Nov 18, 2002	18.28	18.50	17.77	17.77	285,900	-0.44(-2.42%)
Nov 15, 2002	18.04	18.30	17.32	18.21	329,600	+0.07(+0.39%)
Nov 14, 2002	17.28	18.15	17.28	18.14	442,900	+0.87(+5.04%)
Nov 13, 2002	17.32	17.43	16.88	17.27	243,000	+0.04(+0.23%)
Nov 12, 2002	17.09	17.49	17.05	17.23	253,800	+0.22(+1.29%)
Nov 11, 2002	17.11	17.36	16.80	17.01	531,000	-0.06(-0.35%)
Nov 08, 2002	17.39	17.64	16.87	17.07	501,000	-0.23(-1.33%)
Nov 07, 2002	18.31	18.33	17.28	17.30	881,500	-1.06(-5.77%)
Nov 06, 2002	19.25	19.30	18.10	18.36	679,300	-0.88(-4.57%)
Nov 05, 2002	19.46	19.47	18.87	19.24	245,700	-0.21(-1.08%)
Nov 04, 2002	19.25	20.00	19.19	19.45	595,400	+0.31(+1.62%)
Nov 01, 2002	18.79	19.31	18.25	19.14	1,024,200	+0.35(+1.86%)
Oct 31, 2002	18.69	18.99	18.48	18.79	773,023	+0.15(+0.80%)
Oct 30, 2002	18.02	18.70	18.01	18.64	398,360	+0.62(+3.44%)
Oct 29, 2002	18.05	18.49	17.78	18.02	377,247	-0.51(-2.75%)
Oct 28, 2002	18.70	18.84	17.96	18.53	492,500	-0.13(-0.70%)
Oct 25, 2002	18.11	18.69	17.90	18.66	488,400	+0.76(+4.25%)
Oct 24, 2002	18.13	18.68	17.89	17.90	602,200	-0.20(-1.10%)
Oct 23, 2002	18.00	18.12	17.32	18.10	610,187	+0.10(+0.56%)
Oct 22, 2002	17.70	18.05	17.61	18.00	777,400	-0.05(-0.28%)
Oct 21, 2002	17.73	18.08	17.33	18.05	917,200	+0.55(+3.14%)
Oct 18, 2002	16.45	18.09	16.39	17.50	813,900	+0.80(+4.79%)
Oct 17, 2002	16.30	17.10	16.22	16.70	478,800	+0.61(+3.80%)
Oct 16, 2002	16.89	16.89	16.09	16.09	565,696	-0.81(-4.80%)
Oct 15, 2002	16.19	17.63	16.06	16.90	377,200	+1.00(+6.29%)
Oct 14, 2002	15.75	16.04	15.65	15.90	181,300	+0.09(+0.57%)
Oct 11, 2002	15.01	16.71	15.00	15.81	497,827	+0.86(+5.75%)
Oct 10, 2002	14.70	15.07	14.67	14.95	689,900	+0.25(+1.70%)
Oct 09, 2002	14.00	15.28	14.00	14.70	430,793	-0.45(-2.97%)
Oct 08, 2002	14.70	15.40	14.60	15.15	888,100	+0.57(+3.91%)
Oct 07, 2002	14.85	14.91	14.35	14.58	681,200	-0.33(-2.21%)
Oct 04, 2002	15.69	16.29	14.80	14.91	1,015,100	-0.78(-4.97%)
Oct 03, 2002	17.20	17.20	15.60	15.69	1,323,700	-1.51(-8.78%)
Oct 02, 2002	17.10	17.69	16.93	17.20	576,900	+0.00(+0.00%)
Oct 01, 2002	17.15	17.36	16.90	17.20	1,061,928	+0.27(+1.59%)
Sep 30, 2002	16.65	17.10	16.56	16.93	961,679	+0.18(+1.07%)
Sep 27, 2002	16.98	17.06	16.65	16.75	500,800	-0.25(-1.47%)
Sep 26, 2002	16.85	17.10	16.85	17.00	308,500	+0.01(+0.06%)
Sep 25, 2002	17.05	17.20	16.85	16.99	670,500	+0.13(+0.77%)
Sep 24, 2002	16.81	17.02	16.68	16.86	305,877	-0.04(-0.25%)
Sep 23, 2002	16.71	17.17	16.40	16.90	658,099	+0.02(+0.13%)
Sep 20, 2002	16.98	17.23	16.74	16.88	827,400	-0.31(-1.80%)
Sep 19, 2002	17.90	17.95	16.87	17.19	1,492,289	-0.78(-4.34%)
Sep 18, 2002	17.55	18.50	17.50	17.97	1,696,333	-2.14(-10.64%)
Sep 17, 2002	20.77	21.19	19.88	20.11	524,440	-0.65(-3.13%)
Sep 16, 2002	21.10	21.28	20.64	20.76	282,840	-0.58(-2.72%)
Sep 13, 2002	21.70	21.70	20.92	21.34	292,436	-0.25(-1.16%)
Sep 12, 2002	21.80	21.81	21.50	21.59	485,100	-0.26(-1.19%)
Sep 11, 2002	22.19	22.30	21.75	21.85	181,105	+0.09(+0.41%)
Sep 10, 2002	22.50	22.50	21.65	21.76	253,129	-0.64(-2.86%)
Sep 09, 2002	22.16	22.48	21.96	22.40	330,300	+0.32(+1.45%)
Sep 06, 2002	21.93	22.61	21.78	22.08	329,000	+0.37(+1.70%)
Sep 05, 2002	22.50	22.63	21.65	21.71	374,200	-0.79(-3.51%)
Sep 04, 2002	21.84	22.53	21.65	22.50	253,600	+0.73(+3.35%)

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.