Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	18.00	18.14	17.79	17.85	150,012	-0.07(-0.38%)
Nov 27, 2002	17.58	17.92	17.51	17.92	509,735	+0.51(+2.93%)
Nov 26, 2002	17.72	17.72	17.35	17.41	474,057	-0.34(-1.91%)
Nov 25, 2002	17.71	17.99	17.48	17.75	362,667	+0.17(+0.97%)
Nov 22, 2002	17.70	17.88	17.40	17.58	641,378	-0.10(-0.58%)
Nov 21, 2002	17.00	17.79	16.99	17.68	868,634	+0.47(+2.71%)
Nov 20, 2002	16.77	17.49	16.77	17.21	484,537	+0.32(+1.91%)
Nov 19, 2002	17.07	17.19	16.69	16.89	531,519	-0.29(-1.68%)
Nov 18, 2002	17.62	17.83	17.06	17.18	531,048	-0.46(-2.60%)
Nov 15, 2002	17.07	17.70	17.07	17.64	507,733	+0.25(+1.47%)
Nov 14, 2002	16.69	17.38	16.60	17.38	361,960	+0.77(+4.65%)
Nov 13, 2002	16.34	16.87	16.30	16.61	511,384	+0.06(+0.36%)
Nov 12, 2002	16.35	16.80	16.35	16.55	417,538	+0.32(+1.99%)
Nov 11, 2002	16.48	16.49	15.97	16.23	546,473	-0.29(-1.75%)
Nov 08, 2002	16.62	16.99	16.41	16.52	454,746	-0.04(-0.26%)
Nov 07, 2002	16.96	16.97	16.54	16.56	706,611	-0.42(-2.50%)
Nov 06, 2002	16.90	17.17	16.49	16.99	716,738	+0.25(+1.52%)
Nov 05, 2002	17.25	17.41	16.53	16.73	965,659	-0.72(-4.14%)
Nov 04, 2002	17.86	18.00	17.43	17.45	655,979	-0.41(-2.28%)
Nov 01, 2002	17.46	17.87	17.26	17.86	468,287	+0.38(+2.19%)
Oct 31, 2002	17.27	17.73	17.11	17.48	663,633	+0.21(+1.23%)
Oct 30, 2002	16.65	17.35	16.43	17.27	725,569	+0.58(+3.46%)
Oct 29, 2002	16.82	16.93	16.13	16.69	749,708	-0.21(-1.26%)
Oct 28, 2002	17.41	17.41	16.14	16.90	1,718,429	-0.83(-4.69%)
Oct 25, 2002	16.82	17.92	16.63	17.73	1,956,988	-1.10(-5.86%)
Oct 24, 2002	18.72	19.13	18.64	18.84	722,625	+0.27(+1.46%)
Oct 23, 2002	18.23	18.56	17.89	18.56	380,329	+0.31(+1.72%)
Oct 22, 2002	18.52	18.52	18.03	18.25	1,201,040	-0.31(-1.65%)
Oct 21, 2002	17.75	18.62	17.59	18.56	590,629	+0.59(+3.26%)
Oct 18, 2002	18.09	18.09	17.61	17.97	371,144	-0.14(-0.80%)
Oct 17, 2002	17.62	18.11	17.44	18.11	395,283	+0.84(+4.87%)
Oct 16, 2002	17.83	17.90	17.24	17.27	515,152	-0.56(-3.14%)
Oct 15, 2002	17.86	18.05	17.63	17.83	561,309	+0.76(+4.43%)
Oct 14, 2002	16.98	17.24	16.89	17.08	635,727	+0.11(+0.65%)
Oct 11, 2002	16.82	17.45	16.69	16.97	470,525	+0.64(+3.90%)
Oct 10, 2002	16.14	16.33	15.79	16.33	1,000,749	+0.25(+1.58%)
Oct 09, 2002	16.54	16.54	15.69	16.08	945,053	-0.49(-2.97%)
Oct 08, 2002	15.99	16.70	15.86	16.57	1,086,705	+0.67(+4.22%)
Oct 07, 2002	16.65	16.92	15.73	15.90	479,356	-0.67(-4.05%)
Oct 04, 2002	17.19	17.19	16.24	16.57	775,495	-0.62(-3.61%)
Oct 03, 2002	17.72	17.72	16.90	17.19	1,097,774	-0.54(-3.02%)
Oct 02, 2002	18.28	18.28	17.68	17.72	5,946,326	-0.61(-3.34%)
Oct 01, 2002	18.17	18.45	17.49	18.34	787,505	+0.47(+2.61%)
Sep 30, 2002	18.26	18.26	17.28	17.87	656,215	-0.44(-2.41%)
Sep 27, 2002	18.96	19.11	18.20	18.31	297,198	-0.87(-4.52%)
Sep 26, 2002	18.76	19.26	18.74	19.18	360,665	+0.47(+2.50%)
Sep 25, 2002	18.17	18.73	17.93	18.71	438,732	+0.43(+2.37%)
Sep 24, 2002	18.13	18.34	17.83	18.28	675,761	+0.14(+0.80%)
Sep 23, 2002	18.34	18.34	17.69	18.13	683,533	-0.26(-1.43%)
Sep 20, 2002	18.22	18.53	18.18	18.40	509,735	+0.18(+0.98%)
Sep 19, 2002	18.51	18.81	18.20	18.22	300,260	-0.48(-2.59%)
Sep 18, 2002	15.68	18.90	18.47	18.70	492,779	+0.05(+0.27%)
Sep 17, 2002	19.73	19.87	18.54	18.65	758,068	-1.05(-5.34%)
Sep 16, 2002	19.49	19.79	19.40	19.70	410,473	-0.06(-0.30%)
Sep 13, 2002	19.67	19.83	19.37	19.76	1,754,460	-0.08(-0.39%)
Sep 12, 2002	20.59	20.59	19.75	19.84	367,259	-0.76(-3.71%)
Sep 11, 2002	20.81	20.91	20.54	20.60	232,201	-0.16(-0.78%)
Sep 10, 2002	20.48	20.85	20.47	20.76	198,524	+0.26(+1.28%)
Sep 09, 2002	20.30	20.69	20.07	20.50	232,554	+0.08(+0.37%)
Sep 06, 2002	19.93	20.47	19.92	20.42	348,301	+0.65(+3.26%)
Sep 05, 2002	20.00	20.00	19.53	19.78	279,653	-0.33(-1.65%)
Sep 04, 2002	19.60	20.14	19.49	20.11	316,862	+0.54(+2.73%)

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.