Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	17.91	18.24	17.85	18.23	194,700	+0.40(+2.27%)
Nov 27, 2002	17.33	17.93	17.33	17.82	661,800	+0.82(+4.84%)
Nov 26, 2002	16.36	17.23	16.11	17.00	828,750	+0.56(+3.43%)
Nov 25, 2002	16.45	16.66	15.58	16.44	952,500	+0.03(+0.16%)
Nov 22, 2002	16.84	16.87	16.15	16.41	472,050	-0.37(-2.20%)
Nov 21, 2002	17.00	17.00	16.59	16.78	461,700	-0.08(-0.45%)
Nov 20, 2002	17.51	17.56	16.72	16.85	441,450	-0.60(-3.41%)
Nov 19, 2002	17.12	17.59	17.09	17.45	263,550	+0.32(+1.87%)
Nov 18, 2002	18.05	18.05	17.10	17.13	308,100	-0.86(-4.77%)
Nov 15, 2002	17.81	18.29	17.59	17.99	922,050	+0.18(+1.00%)
Nov 14, 2002	17.71	17.91	17.71	17.81	256,650	+0.14(+0.80%)
Nov 13, 2002	17.73	17.78	17.49	17.67	277,050	-0.07(-0.38%)
Nov 12, 2002	17.44	17.86	17.44	17.73	461,700	+0.30(+1.71%)
Nov 11, 2002	17.71	17.71	17.38	17.44	346,200	-0.26(-1.48%)
Nov 08, 2002	17.97	18.00	17.64	17.70	257,100	-0.32(-1.75%)
Nov 07, 2002	18.20	18.24	18.00	18.01	143,250	-0.29(-1.58%)
Nov 06, 2002	18.07	18.44	17.96	18.30	333,750	+0.34(+1.88%)
Nov 05, 2002	18.40	18.40	17.45	17.96	539,850	-0.44(-2.37%)
Nov 04, 2002	18.95	19.07	18.31	18.40	763,350	-0.66(-3.45%)
Nov 01, 2002	18.49	19.08	18.09	19.06	756,600	+0.57(+3.08%)
Oct 31, 2002	17.78	18.49	17.69	18.49	1,021,050	+1.58(+9.33%)
Oct 30, 2002	16.58	17.24	16.58	16.91	389,700	+0.42(+2.56%)
Oct 29, 2002	15.34	16.58	15.34	16.49	440,400	+1.16(+7.60%)
Oct 28, 2002	16.26	16.38	15.11	15.32	519,900	-0.89(-5.48%)
Oct 25, 2002	15.78	16.22	15.64	16.21	173,850	+0.39(+2.47%)
Oct 24, 2002	16.19	16.20	15.60	15.82	389,250	-0.28(-1.74%)
Oct 23, 2002	15.78	16.31	15.56	16.10	237,900	+0.28(+1.77%)
Oct 22, 2002	16.03	16.03	15.22	15.82	334,050	-0.20(-1.28%)
Oct 21, 2002	16.40	16.40	15.84	16.03	319,800	-0.42(-2.54%)
Oct 18, 2002	16.33	16.62	16.22	16.44	155,400	+0.15(+0.90%)
Oct 17, 2002	15.93	16.42	15.93	16.30	324,000	+0.59(+3.73%)
Oct 16, 2002	16.31	16.31	15.69	15.71	379,050	-0.60(-3.68%)
Oct 15, 2002	15.51	16.53	15.51	16.31	516,600	+1.04(+6.81%)
Oct 14, 2002	15.44	15.49	15.12	15.27	352,800	-0.17(-1.09%)
Oct 11, 2002	15.00	15.60	15.00	15.44	407,400	+0.88(+6.08%)
Oct 10, 2002	14.09	15.09	13.78	14.56	1,205,850	-0.41(-2.73%)
Oct 09, 2002	15.82	16.11	14.78	14.96	915,750	-1.88(-11.18%)
Oct 08, 2002	16.32	16.98	16.23	16.85	355,500	+0.54(+3.30%)
Oct 07, 2002	16.84	16.89	16.27	16.31	473,400	-0.62(-3.67%)
Oct 04, 2002	17.60	17.71	16.69	16.93	445,050	-0.67(-3.79%)
Oct 03, 2002	18.04	18.29	17.51	17.60	324,600	-0.42(-2.34%)
Oct 02, 2002	17.96	18.44	17.80	18.02	2,580,000	-0.12(-0.69%)
Oct 01, 2002	17.67	18.16	17.40	18.15	405,450	+0.48(+2.69%)
Sep 30, 2002	17.44	17.67	17.07	17.67	282,750	+0.14(+0.79%)
Sep 27, 2002	17.33	17.81	17.22	17.53	204,450	+0.15(+0.87%)
Sep 26, 2002	17.29	17.44	17.13	17.38	152,250	+0.14(+0.80%)
Sep 25, 2002	17.89	18.04	17.24	17.24	362,250	-0.62(-3.46%)
Sep 24, 2002	17.50	17.99	17.43	17.86	333,750	+0.25(+1.44%)
Sep 23, 2002	17.07	17.64	16.84	17.61	178,050	+0.54(+3.18%)
Sep 20, 2002	17.38	17.56	16.84	17.07	257,550	-0.27(-1.54%)
Sep 19, 2002	17.64	17.65	16.89	17.33	322,200	-0.35(-1.96%)
Sep 18, 2002	17.77	17.91	17.42	17.68	326,400	-0.13(-0.75%)
Sep 17, 2002	17.99	18.02	17.50	17.81	677,850	-0.08(-0.45%)
Sep 16, 2002	17.30	18.04	17.25	17.89	419,550	+0.55(+3.15%)
Sep 13, 2002	16.66	17.35	16.58	17.35	189,300	+0.62(+3.69%)
Sep 12, 2002	17.64	17.64	16.53	16.73	276,900	-1.05(-5.90%)
Sep 11, 2002	17.61	17.87	17.61	17.78	118,800	+0.21(+1.21%)
Sep 10, 2002	17.58	17.73	17.43	17.56	280,800	-0.01(-0.08%)
Sep 09, 2002	17.00	17.58	16.76	17.58	236,700	+0.58(+3.40%)
Sep 06, 2002	16.49	17.04	16.47	17.00	272,400	+0.86(+5.34%)
Sep 05, 2002	16.11	16.40	15.71	16.14	652,350	-0.01(-0.08%)
Sep 04, 2002	15.87	16.27	15.86	16.15	695,250	+0.28(+1.79%)

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.