Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	13.69	13.78	13.64	13.78	1,543,892	+0.01(+0.08%)
Nov 27, 2002	13.85	13.85	13.59	13.77	5,725,317	-0.08(-0.61%)
Nov 26, 2002	13.98	14.14	13.85	13.85	3,706,102	-0.29(-2.08%)
Nov 25, 2002	13.98	14.37	13.85	14.14	3,926,957	+0.17(+1.21%)
Nov 22, 2002	13.58	14.04	13.56	13.98	3,698,506	+0.38(+2.83%)
Nov 21, 2002	13.66	13.80	13.49	13.59	3,920,310	-0.07(-0.54%)
Nov 20, 2002	13.67	13.88	13.57	13.66	3,905,878	-0.06(-0.42%)
Nov 19, 2002	13.82	13.93	13.71	13.72	2,677,410	-0.09(-0.65%)
Nov 18, 2002	14.01	14.06	13.62	13.81	4,197,185	-0.12(-0.87%)
Nov 15, 2002	13.53	13.94	13.53	13.93	4,213,137	+0.41(+3.04%)
Nov 14, 2002	13.74	13.79	13.36	13.52	4,917,669	+0.11(+0.79%)
Nov 13, 2002	13.21	13.88	13.06	13.42	12,464,134	+0.16(+1.23%)
Nov 12, 2002	14.51	14.72	13.10	13.25	26,932,860	-1.23(-8.47%)
Nov 11, 2002	14.42	14.57	14.20	14.48	5,738,610	+0.06(+0.44%)
Nov 08, 2002	15.00	15.00	14.42	14.42	6,675,960	-0.58(-3.86%)
Nov 07, 2002	15.54	15.54	14.97	15.00	6,402,882	-0.54(-3.46%)
Nov 06, 2002	15.53	15.61	15.43	15.53	5,618,402	+0.06(+0.41%)
Nov 05, 2002	15.67	15.67	15.39	15.47	4,282,261	-0.14(-0.91%)
Nov 04, 2002	15.58	15.85	15.51	15.61	5,530,858	+0.09(+0.58%)
Nov 01, 2002	15.68	15.72	15.43	15.52	3,755,476	-0.12(-0.74%)
Oct 31, 2002	15.96	16.03	15.51	15.64	5,926,801	-0.45(-2.78%)
Oct 30, 2002	16.17	16.21	15.86	16.09	5,843,245	+0.15(+0.93%)
Oct 29, 2002	16.01	16.19	15.69	15.94	5,056,106	-0.31(-1.88%)
Oct 28, 2002	16.06	16.40	16.06	16.25	4,589,710	+0.23(+1.41%)
Oct 25, 2002	15.64	16.02	15.50	16.02	1,842,037	+0.48(+3.08%)
Oct 24, 2002	15.69	15.84	15.45	15.54	5,568,079	-0.02(-0.14%)
Oct 23, 2002	15.40	15.93	15.39	15.56	7,225,342	+0.18(+1.16%)
Oct 22, 2002	15.69	16.12	15.14	15.38	5,099,024	-0.52(-3.25%)
Oct 21, 2002	15.25	15.90	15.24	15.90	4,985,084	+0.70(+4.61%)
Oct 18, 2002	15.11	15.41	14.85	15.20	3,762,693	-0.04(-0.28%)
Oct 17, 2002	14.90	15.25	14.75	15.24	4,052,481	+0.44(+2.95%)
Oct 16, 2002	15.27	15.27	14.75	14.80	3,604,125	-0.47(-3.07%)
Oct 15, 2002	15.43	15.43	15.09	15.27	4,116,098	+0.03(+0.21%)
Oct 14, 2002	14.40	15.29	14.40	15.24	3,672,680	+0.04(+0.28%)
Oct 11, 2002	15.35	15.44	14.89	15.20	5,159,033	-0.02(-0.10%)
Oct 10, 2002	14.08	15.29	14.06	15.21	7,578,938	+0.99(+6.96%)
Oct 09, 2002	15.31	15.22	14.22	14.22	8,470,712	-1.08(-7.05%)
Oct 08, 2002	15.65	15.65	14.77	15.30	15,127,491	-0.16(-1.02%)
Oct 07, 2002	15.16	15.67	15.12	15.46	6,040,552	+0.36(+2.37%)
Oct 04, 2002	15.09	15.30	14.90	15.10	4,581,545	-0.18(-1.17%)
Oct 03, 2002	15.31	15.44	15.12	15.28	3,980,888	+0.09(+0.62%)
Oct 02, 2002	15.37	15.47	15.11	15.19	4,134,138	-0.18(-1.16%)
Oct 01, 2002	15.14	15.40	14.98	15.37	4,595,217	+0.21(+1.39%)
Sep 30, 2002	15.03	15.22	14.80	15.16	4,718,463	+0.10(+0.66%)
Sep 27, 2002	15.22	15.27	14.96	15.06	4,038,808	-0.17(-1.11%)
Sep 26, 2002	15.11	15.27	14.99	15.22	3,804,281	+0.21(+1.40%)
Sep 25, 2002	14.64	15.07	14.48	15.01	4,236,875	+0.36(+2.48%)
Sep 24, 2002	14.60	14.78	14.31	14.65	4,682,192	+0.05(+0.32%)
Sep 23, 2002	14.82	14.88	14.40	14.60	3,745,222	-0.29(-1.94%)
Sep 20, 2002	14.42	14.91	14.20	14.89	8,567,181	+0.29(+2.02%)
Sep 19, 2002	14.64	14.82	14.54	14.60	3,820,992	-0.28(-1.88%)
Sep 18, 2002	14.09	15.01	14.09	14.88	5,278,480	+0.76(+5.41%)
Sep 17, 2002	14.50	14.63	14.07	14.11	2,578,472	-0.26(-1.80%)
Sep 16, 2002	14.19	14.37	14.03	14.37	2,040,673	+0.07(+0.52%)
Sep 13, 2002	13.95	14.37	13.95	14.30	3,738,195	+0.16(+1.12%)
Sep 12, 2002	14.41	14.50	14.09	14.14	2,748,243	-0.39(-2.72%)
Sep 11, 2002	14.67	14.72	14.40	14.53	2,246,525	-0.14(-0.93%)
Sep 10, 2002	15.06	15.06	14.57	14.67	3,196,788	-0.42(-2.76%)
Sep 09, 2002	15.04	15.21	14.71	15.09	2,790,021	+0.05(+0.32%)
Sep 06, 2002	15.09	15.15	14.88	15.04	1,747,086	+0.08(+0.56%)
Sep 05, 2002	14.86	15.01	14.65	14.96	2,953,526	+0.11(+0.71%)
Sep 04, 2002	14.90	15.03	14.65	14.85	3,163,746	-0.04(-0.25%)

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.