Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	15.36	15.55	15.20	15.43	6,900	+0.08(+0.52%)
Nov 27, 2002	14.35	15.35	14.27	15.35	11,000	+0.95(+6.60%)
Nov 26, 2002	14.71	14.80	14.20	14.40	18,800	-0.30(-2.04%)
Nov 25, 2002	13.96	14.70	13.96	14.70	29,400	+0.70(+5.00%)
Nov 22, 2002	13.85	14.05	13.83	14.00	18,200	+0.25(+1.82%)
Nov 21, 2002	13.33	13.75	13.33	13.75	100,600	+0.45(+3.38%)
Nov 20, 2002	12.99	13.30	12.99	13.30	11,900	+0.40(+3.10%)
Nov 19, 2002	13.29	13.45	12.90	12.90	13,400	-0.39(-2.93%)
Nov 18, 2002	13.81	13.85	13.29	13.29	39,100	-0.51(-3.70%)
Nov 15, 2002	14.00	14.04	13.80	13.80	12,200	-0.15(-1.08%)
Nov 14, 2002	14.10	14.20	13.55	13.95	22,200	-0.05(-0.36%)
Nov 13, 2002	14.05	14.10	13.95	14.00	24,800	-0.05(-0.36%)
Nov 12, 2002	14.40	14.52	13.95	14.05	31,000	-0.45(-3.10%)
Nov 11, 2002	14.61	14.62	14.40	14.50	2,700	-0.20(-1.36%)
Nov 08, 2002	14.92	15.00	14.40	14.70	7,600	-0.15(-1.01%)
Nov 07, 2002	15.23	15.23	14.80	14.85	3,900	-0.40(-2.62%)
Nov 06, 2002	14.87	15.25	14.87	15.25	19,100	+0.34(+2.28%)
Nov 05, 2002	15.30	15.35	14.90	14.91	14,200	-0.39(-2.55%)
Nov 04, 2002	14.70	15.40	14.67	15.30	11,600	+0.55(+3.73%)
Nov 01, 2002	13.85	14.75	13.85	14.75	10,100	+0.90(+6.50%)
Oct 31, 2002	14.30	14.33	13.80	13.85	14,500	-0.35(-2.46%)
Oct 30, 2002	14.07	14.25	14.07	14.20	7,200	+0.22(+1.57%)
Oct 29, 2002	14.13	14.13	13.89	13.98	29,700	-0.16(-1.13%)
Oct 28, 2002	14.03	14.15	13.85	14.14	10,100	+0.09(+0.64%)
Oct 25, 2002	13.80	14.05	13.50	14.05	17,200	+0.30(+2.18%)
Oct 24, 2002	14.00	14.15	13.65	13.75	15,600	-0.15(-1.08%)
Oct 23, 2002	13.60	13.90	13.54	13.90	4,300	+0.20(+1.46%)
Oct 22, 2002	13.35	13.80	13.35	13.70	21,100	+0.35(+2.62%)
Oct 21, 2002	13.15	13.35	13.15	13.35	5,400	+0.30(+2.30%)
Oct 18, 2002	13.40	13.40	12.95	13.05	8,200	-0.41(-3.05%)
Oct 17, 2002	12.92	13.46	12.90	13.46	10,000	+0.64(+4.99%)
Oct 16, 2002	12.99	13.30	12.75	12.82	35,500	-0.07(-0.54%)
Oct 15, 2002	12.30	12.90	12.30	12.89	60,300	+0.59(+4.80%)
Oct 14, 2002	12.35	12.40	12.30	12.30	5,900	-0.10(-0.81%)
Oct 11, 2002	12.35	12.50	12.35	12.40	6,800	+0.10(+0.81%)
Oct 10, 2002	12.60	12.60	12.29	12.30	24,500	-0.40(-3.15%)
Oct 09, 2002	13.00	13.00	12.70	12.70	33,300	-0.21(-1.63%)
Oct 08, 2002	12.87	12.92	12.78	12.91	19,600	+0.14(+1.10%)
Oct 07, 2002	13.10	13.10	12.54	12.77	47,100	+0.12(+0.95%)
Oct 04, 2002	13.30	13.40	12.25	12.65	14,600	-0.74(-5.53%)
Oct 03, 2002	13.60	14.10	13.30	13.39	36,000	-0.07(-0.52%)
Oct 02, 2002	12.05	13.60	12.05	13.46	189,200	+1.41(+11.70%)
Oct 01, 2002	13.40	13.40	11.75	12.05	61,100	-1.35(-10.07%)
Sep 30, 2002	14.10	14.10	13.25	13.40	17,600	-0.70(-4.96%)
Sep 27, 2002	14.50	14.85	14.00	14.10	23,400	-0.40(-2.76%)
Sep 26, 2002	14.50	14.60	14.49	14.50	40,000	+0.06(+0.42%)
Sep 25, 2002	15.15	15.15	14.44	14.44	25,300	-0.73(-4.81%)
Sep 24, 2002	15.83	15.83	15.04	15.17	39,200	-0.68(-4.29%)
Sep 23, 2002	16.90	16.98	15.85	15.85	16,100	-1.10(-6.49%)
Sep 20, 2002	17.15	17.25	16.90	16.95	61,500	-0.05(-0.29%)
Sep 19, 2002	16.15	17.00	16.15	17.00	76,800	+0.25(+1.49%)
Sep 18, 2002	16.70	16.80	16.65	16.75	5,000	+0.00(+0.00%)
Sep 17, 2002	16.25	16.77	16.10	16.75	8,000	+0.43(+2.63%)
Sep 16, 2002	16.50	16.50	16.21	16.32	73,100	-0.18(-1.09%)
Sep 13, 2002	16.10	16.54	16.10	16.50	36,900	+0.40(+2.48%)
Sep 12, 2002	16.45	16.45	15.95	16.10	28,900	-0.46(-2.78%)
Sep 11, 2002	16.70	16.80	16.55	16.56	6,300	-0.04(-0.24%)
Sep 10, 2002	16.45	16.70	16.40	16.60	9,100	+0.25(+1.53%)
Sep 09, 2002	16.00	16.35	15.95	16.35	10,800	+0.35(+2.19%)
Sep 06, 2002	14.90	16.00	14.90	16.00	11,800	+1.15(+7.74%)
Sep 05, 2002	15.05	15.13	14.75	14.85	10,700	-0.30(-1.98%)
Sep 04, 2002	14.91	15.15	14.91	15.15	9,100	+0.18(+1.20%)

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.