Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	15.21	15.23	15.16	15.18	54,529	-0.04(-0.29%)
Nov 27, 2002	14.98	15.23	14.88	15.23	71,641	+0.24(+1.58%)
Nov 26, 2002	15.01	15.01	14.86	14.99	118,413	-0.02(-0.15%)
Nov 25, 2002	14.99	15.09	14.92	15.01	97,423	-0.02(-0.15%)
Nov 22, 2002	15.03	15.03	14.86	15.03	73,923	+0.04(+0.29%)
Nov 21, 2002	14.79	15.06	14.75	14.99	222,453	+0.26(+1.79%)
Nov 20, 2002	14.55	14.79	14.55	14.73	107,234	+0.18(+1.27%)
Nov 19, 2002	14.57	14.75	14.48	14.54	156,516	-0.05(-0.36%)
Nov 18, 2002	14.67	14.70	14.53	14.60	98,564	-0.14(-0.92%)
Nov 15, 2002	14.84	14.85	14.73	14.73	63,427	-0.08(-0.56%)
Nov 14, 2002	14.60	14.81	14.58	14.81	165,870	+0.20(+1.38%)
Nov 13, 2002	14.77	14.81	14.57	14.61	112,481	-0.10(-0.69%)
Nov 12, 2002	14.65	14.81	14.64	14.71	160,623	+0.11(+0.72%)
Nov 11, 2002	14.98	14.98	14.51	14.61	108,831	-0.34(-2.26%)
Nov 08, 2002	14.90	14.97	14.79	14.95	41,752	+0.04(+0.29%)
Nov 07, 2002	15.06	15.10	14.82	14.90	113,850	-0.20(-1.33%)
Nov 06, 2002	15.00	15.24	14.95	15.10	91,491	+0.14(+0.97%)
Nov 05, 2002	14.98	15.02	14.89	14.96	314,629	+0.00(+0.03%)
Nov 04, 2002	14.93	15.04	14.91	14.95	206,482	+0.03(+0.18%)
Nov 01, 2002	14.90	14.93	14.64	14.93	267,857	+0.09(+0.62%)
Oct 31, 2002	14.81	15.08	14.81	14.84	133,700	-0.07(-0.44%)
Oct 30, 2002	14.95	15.01	14.82	14.90	1,186,420	-0.12(-0.79%)
Oct 29, 2002	14.97	15.05	14.88	15.02	111,112	-0.01(-0.09%)
Oct 28, 2002	15.19	15.21	14.96	15.03	14,967,155	-0.15(-1.01%)
Oct 25, 2002	15.01	15.25	15.01	15.19	303,906	-0.04(-0.26%)
Oct 24, 2002	15.36	15.47	15.21	15.23	195,531	-0.11(-0.74%)
Oct 23, 2002	15.16	15.45	15.12	15.34	408,402	-0.26(-1.66%)
Oct 22, 2002	15.71	15.79	15.60	15.60	88,525	-0.16(-1.00%)
Oct 21, 2002	15.71	15.80	15.58	15.76	74,379	+0.11(+0.70%)
Oct 18, 2002	15.69	15.78	15.53	15.65	113,394	+0.00(+0.00%)
Oct 17, 2002	15.41	15.69	15.41	15.65	92,860	+0.22(+1.42%)
Oct 16, 2002	15.71	15.71	15.34	15.43	221,769	-0.28(-1.81%)
Oct 15, 2002	15.50	15.91	15.50	15.71	145,792	+0.32(+2.11%)
Oct 14, 2002	15.12	15.41	15.12	15.39	241,162	+0.28(+1.83%)
Oct 11, 2002	14.66	15.14	14.66	15.11	150,356	+0.45(+3.08%)
Oct 10, 2002	14.29	14.68	14.13	14.66	361,630	+0.37(+2.61%)
Oct 09, 2002	14.74	14.79	14.21	14.29	160,623	-0.82(-5.42%)
Oct 08, 2002	15.27	15.28	15.06	15.11	289,076	-0.14(-0.95%)
Oct 07, 2002	15.67	15.67	15.12	15.25	146,933	-0.37(-2.38%)
Oct 04, 2002	15.79	15.84	15.56	15.63	64,568	-0.12(-0.78%)
Oct 03, 2002	16.11	16.11	15.75	15.75	203,973	-0.36(-2.26%)
Oct 02, 2002	16.04	16.19	15.98	16.11	186,861	+0.03(+0.19%)
Oct 01, 2002	16.04	16.12	16.00	16.08	161,307	-0.00(-0.03%)
Sep 30, 2002	16.01	16.11	15.93	16.09	86,243	+0.04(+0.27%)
Sep 27, 2002	16.34	16.36	16.02	16.04	175,681	-0.28(-1.75%)
Sep 26, 2002	16.11	16.34	15.97	16.33	334,935	+0.22(+1.36%)
Sep 25, 2002	16.00	16.11	15.95	16.11	181,157	+0.11(+0.69%)
Sep 24, 2002	16.17	16.30	15.94	16.00	938,185	-0.18(-1.08%)
Sep 23, 2002	16.15	16.26	16.08	16.17	823,193	+0.04(+0.27%)
Sep 20, 2002	16.02	16.19	16.00	16.13	161,079	+0.07(+0.41%)
Sep 19, 2002	16.00	16.15	16.00	16.06	244,813	+0.00(+0.00%)
Sep 18, 2002	15.84	16.16	15.78	16.06	529,554	+0.24(+1.49%)
Sep 17, 2002	16.19	16.22	15.77	15.83	329,916	-0.37(-2.27%)
Sep 16, 2002	16.21	16.21	16.04	16.19	116,816	-0.02(-0.11%)
Sep 13, 2002	16.04	16.25	16.04	16.21	105,180	+0.17(+1.07%)
Sep 12, 2002	16.25	16.28	15.98	16.04	1,121,624	-0.21(-1.27%)
Sep 11, 2002	16.29	16.33	16.21	16.25	248,692	-0.04(-0.22%)
Sep 10, 2002	16.57	16.59	16.22	16.28	6,799,104	-0.25(-1.51%)
Sep 09, 2002	16.55	16.61	16.47	16.53	81,680	-0.04(-0.21%)
Sep 06, 2002	16.63	16.76	16.44	16.57	255,536	-0.08(-0.47%)
Sep 05, 2002	16.82	16.83	16.57	16.65	62,743	-0.18(-1.09%)
Sep 04, 2002	16.92	16.92	16.74	16.83	124,346	-0.04(-0.26%)

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.