Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	13.88	13.95	13.53	13.53	56,252	-0.19(-1.38%)
Nov 27, 2002	13.66	13.95	13.53	13.72	258,826	+0.15(+1.12%)
Nov 26, 2002	13.20	13.57	13.10	13.57	348,893	+0.28(+2.07%)
Nov 25, 2002	13.24	13.38	12.92	13.29	327,930	+0.00(+0.00%)
Nov 22, 2002	12.45	13.38	12.44	13.29	301,173	+0.19(+1.45%)
Nov 21, 2002	13.38	13.77	13.03	13.10	274,416	-0.25(-1.85%)
Nov 20, 2002	13.32	13.49	13.13	13.35	365,959	+0.03(+0.21%)
Nov 19, 2002	13.25	13.47	12.82	13.32	604,243	+0.07(+0.50%)
Nov 18, 2002	13.38	13.51	13.24	13.25	693,363	+0.29(+2.27%)
Nov 15, 2002	12.59	13.00	12.59	12.96	345,101	+0.34(+2.71%)
Nov 14, 2002	12.34	12.66	12.34	12.62	422,317	+0.32(+2.63%)
Nov 13, 2002	12.01	12.40	12.01	12.29	460,872	+0.19(+1.57%)
Nov 12, 2002	11.82	12.65	11.78	12.10	581,595	+0.43(+3.66%)
Nov 11, 2002	11.88	12.04	11.59	11.68	632,791	-0.24(-1.99%)
Nov 08, 2002	11.82	12.00	11.82	11.91	331,828	+0.02(+0.16%)
Nov 07, 2002	11.96	12.01	11.82	11.89	383,024	-0.07(-0.56%)
Nov 06, 2002	12.07	12.09	11.91	11.96	681,143	+0.19(+1.61%)
Nov 05, 2002	11.98	12.18	11.62	11.77	1,483,325	+0.03(+0.24%)
Nov 04, 2002	11.96	12.01	11.63	11.74	1,285,808	+0.59(+5.28%)
Nov 01, 2002	10.73	11.26	10.63	11.15	970,624	+0.65(+6.24%)
Oct 31, 2002	11.77	12.01	10.44	10.50	1,538,735	-1.27(-10.81%)
Oct 30, 2002	11.72	11.87	11.63	11.77	828,201	-0.12(-1.04%)
Oct 29, 2002	11.87	12.36	11.63	11.89	723,807	-0.47(-3.76%)
Oct 28, 2002	12.82	13.15	12.35	12.36	345,417	-0.46(-3.56%)
Oct 25, 2002	13.10	13.15	12.62	12.82	649,751	+0.22(+1.73%)
Oct 24, 2002	12.45	13.05	12.44	12.60	711,798	+0.22(+1.76%)
Oct 23, 2002	12.96	12.98	12.06	12.38	880,135	-0.50(-3.91%)
Oct 22, 2002	13.29	13.29	12.21	12.88	1,438,871	-0.50(-3.76%)
Oct 21, 2002	14.33	14.43	13.19	13.38	1,263,476	-1.31(-8.91%)
Oct 18, 2002	14.95	14.99	14.67	14.69	215,635	-0.25(-1.65%)
Oct 17, 2002	15.09	15.27	14.94	14.94	473,935	+0.14(+0.96%)
Oct 16, 2002	15.66	15.66	14.62	14.80	421,369	-1.03(-6.48%)
Oct 15, 2002	15.76	16.19	15.76	15.82	483,626	+0.61(+3.99%)
Oct 14, 2002	15.07	15.28	14.79	15.22	594,446	+0.16(+1.07%)
Oct 11, 2002	14.00	15.52	14.00	15.06	448,547	+1.08(+7.74%)
Oct 10, 2002	15.38	15.39	13.64	13.97	1,209,856	-1.59(-10.24%)
Oct 09, 2002	15.94	15.94	14.94	15.57	944,920	-0.36(-2.26%)
Oct 08, 2002	15.71	16.38	15.58	15.93	369,435	+0.22(+1.39%)
Oct 07, 2002	16.13	16.13	15.54	15.71	228,382	-0.42(-2.59%)
Oct 04, 2002	16.17	16.17	15.67	16.13	420,210	-0.05(-0.29%)
Oct 03, 2002	16.28	16.38	15.91	16.18	921,429	-0.44(-2.63%)
Oct 02, 2002	17.20	17.20	16.23	16.61	1,244,198	-1.03(-5.86%)
Oct 01, 2002	17.81	17.85	17.37	17.65	283,370	-0.08(-0.43%)
Sep 30, 2002	17.57	17.86	17.25	17.72	475,620	+0.06(+0.32%)
Sep 27, 2002	17.65	18.23	17.54	17.67	610,880	+0.03(+0.16%)
Sep 26, 2002	17.55	17.66	17.33	17.64	717,065	+0.30(+1.75%)
Sep 25, 2002	16.80	17.56	16.60	17.33	655,124	+0.54(+3.22%)
Sep 24, 2002	16.75	16.90	16.61	16.79	265,252	-0.01(-0.06%)
Sep 23, 2002	16.62	16.90	16.35	16.80	322,768	+0.28(+1.67%)
Sep 20, 2002	16.75	16.93	16.36	16.53	383,762	-0.15(-0.91%)
Sep 19, 2002	17.07	17.17	16.61	16.68	401,565	-0.40(-2.33%)
Sep 18, 2002	16.85	17.41	16.73	17.08	1,018,133	+0.18(+1.07%)
Sep 17, 2002	16.99	17.08	16.63	16.90	462,031	+0.05(+0.28%)
Sep 16, 2002	16.80	16.85	16.52	16.85	294,853	-0.05(-0.28%)
Sep 13, 2002	16.71	16.90	16.53	16.90	475,726	-0.01(-0.06%)
Sep 12, 2002	16.33	17.04	16.25	16.91	465,191	+0.29(+1.77%)
Sep 11, 2002	16.84	17.03	16.48	16.61	307,494	-0.13(-0.79%)
Sep 10, 2002	16.61	16.99	16.57	16.75	428,427	+0.12(+0.74%)
Sep 09, 2002	16.81	17.08	16.54	16.62	750,353	-0.19(-1.13%)
Sep 06, 2002	16.52	16.99	16.46	16.81	888,668	+0.47(+2.91%)
Sep 05, 2002	16.00	16.57	15.90	16.34	579,909	+0.10(+0.64%)
Sep 04, 2002	15.00	16.48	15.00	16.23	1,316,673	+1.23(+8.23%)

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.