Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	17.68	18.40	17.68	18.16	384,700	+0.55(+3.12%)
Nov 27, 2002	16.77	17.65	16.77	17.61	491,600	+0.96(+5.77%)
Nov 26, 2002	16.59	16.90	16.52	16.64	296,100	+0.05(+0.33%)
Nov 25, 2002	16.20	16.68	16.02	16.59	288,000	+0.45(+2.76%)
Nov 22, 2002	16.11	16.32	15.95	16.14	142,900	-0.09(-0.55%)
Nov 21, 2002	16.12	16.40	15.86	16.23	485,400	+0.21(+1.34%)
Nov 20, 2002	15.71	16.07	15.53	16.02	148,000	+0.27(+1.71%)
Nov 19, 2002	15.85	16.14	15.71	15.75	158,100	-0.15(-0.94%)
Nov 18, 2002	16.35	16.41	15.78	15.90	291,800	-0.45(-2.75%)
Nov 15, 2002	16.02	16.45	15.97	16.35	437,100	+0.33(+2.03%)
Nov 14, 2002	15.66	16.12	15.66	16.02	496,000	+0.49(+3.15%)
Nov 13, 2002	15.55	15.70	15.43	15.54	264,500	-0.04(-0.22%)
Nov 12, 2002	15.60	15.82	15.50	15.57	167,100	-0.02(-0.13%)
Nov 11, 2002	15.75	16.05	15.57	15.59	137,700	-0.40(-2.50%)
Nov 08, 2002	16.12	16.16	15.62	15.99	163,500	-0.13(-0.84%)
Nov 07, 2002	16.73	16.73	16.07	16.12	238,700	-0.54(-3.21%)
Nov 06, 2002	16.53	16.94	16.23	16.66	198,600	+0.19(+1.15%)
Nov 05, 2002	16.46	16.52	16.25	16.47	242,000	-0.18(-1.08%)
Nov 04, 2002	16.48	16.88	16.25	16.65	441,900	+0.52(+3.22%)
Nov 01, 2002	15.14	16.27	15.07	16.13	714,200	+0.98(+6.50%)
Oct 31, 2002	14.93	15.50	14.93	15.14	350,000	+0.29(+1.95%)
Oct 30, 2002	14.57	15.15	14.57	14.86	301,900	+0.36(+2.45%)
Oct 29, 2002	14.65	14.90	14.40	14.50	312,900	-0.13(-0.92%)
Oct 28, 2002	14.88	15.05	14.57	14.63	366,000	-0.04(-0.27%)
Oct 25, 2002	14.25	14.71	14.20	14.68	241,200	+0.44(+3.09%)
Oct 24, 2002	14.70	14.85	14.23	14.23	215,200	-0.39(-2.67%)
Oct 23, 2002	14.73	15.01	14.47	14.62	407,500	-0.15(-1.02%)
Oct 22, 2002	15.07	15.07	14.62	14.78	188,500	-0.32(-2.12%)
Oct 21, 2002	14.72	15.18	14.40	15.10	165,400	+0.32(+2.17%)
Oct 18, 2002	15.00	15.15	14.64	14.78	164,300	-0.48(-3.15%)
Oct 17, 2002	14.57	15.35	14.57	15.26	280,100	+0.98(+6.87%)
Oct 16, 2002	14.93	15.01	14.24	14.28	186,200	-0.73(-4.87%)
Oct 15, 2002	14.70	15.01	14.70	15.01	302,800	+0.63(+4.38%)
Oct 14, 2002	14.56	14.71	14.24	14.38	320,000	-0.19(-1.27%)
Oct 11, 2002	14.50	14.89	14.40	14.56	244,200	+0.50(+3.52%)
Oct 10, 2002	13.32	14.06	13.17	14.06	300,900	+0.92(+7.00%)
Oct 09, 2002	13.78	13.81	13.05	13.14	1,280,000	-0.66(-4.78%)
Oct 08, 2002	13.65	13.96	13.25	13.80	389,700	+0.23(+1.69%)
Oct 07, 2002	14.26	14.33	13.50	13.57	20,000	-0.69(-4.80%)
Oct 04, 2002	15.00	15.08	14.00	14.26	453,400	-0.64(-4.30%)
Oct 03, 2002	15.32	15.50	14.90	14.90	294,700	-0.50(-3.25%)
Oct 02, 2002	15.75	16.09	15.40	15.40	304,700	-0.45(-2.84%)
Oct 01, 2002	15.50	15.85	15.00	15.85	219,500	+0.41(+2.66%)
Sep 30, 2002	15.65	15.75	15.07	15.44	298,700	-0.26(-1.66%)
Sep 27, 2002	15.76	16.00	15.51	15.70	248,600	-0.06(-0.35%)
Sep 26, 2002	15.52	15.95	15.40	15.76	248,100	+0.26(+1.68%)
Sep 25, 2002	15.18	15.50	14.88	15.49	477,100	+0.50(+3.37%)
Sep 24, 2002	15.40	15.40	14.80	14.99	360,600	-0.46(-3.01%)
Sep 23, 2002	15.62	15.80	15.18	15.46	221,400	-0.29(-1.87%)
Sep 20, 2002	15.75	15.95	15.55	15.75	389,500	+0.07(+0.48%)
Sep 19, 2002	16.55	16.55	15.62	15.68	347,300	-1.00(-6.00%)
Sep 18, 2002	16.91	16.91	16.54	16.68	224,300	-0.27(-1.56%)
Sep 17, 2002	17.38	17.38	16.86	16.94	218,400	+0.14(+0.86%)
Sep 16, 2002	16.85	17.02	16.68	16.80	111,100	-0.17(-1.03%)
Sep 13, 2002	16.45	16.97	16.34	16.97	170,700	+0.39(+2.38%)
Sep 12, 2002	16.74	16.75	16.35	16.57	790,000	-0.18(-1.07%)
Sep 11, 2002	16.68	16.89	16.65	16.75	108,100	+0.20(+1.21%)
Sep 10, 2002	16.93	17.00	16.45	16.55	231,800	-0.38(-2.22%)
Sep 09, 2002	16.70	17.07	16.49	16.93	187,000	+0.11(+0.62%)
Sep 06, 2002	16.77	16.93	16.61	16.82	247,600	+0.28(+1.69%)
Sep 05, 2002	16.50	16.73	16.38	16.55	291,100	+0.02(+0.09%)
Sep 04, 2002	16.25	16.55	16.12	16.53	264,400	+0.50(+3.12%)

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.