Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	17.85	18.21	17.54	17.86	33,753	+0.16(+0.88%)
Nov 27, 2002	17.07	17.70	17.07	17.70	83,976	+0.64(+3.74%)
Nov 26, 2002	17.01	17.23	16.90	17.06	76,669	+0.03(+0.15%)
Nov 25, 2002	16.64	17.08	16.55	17.04	46,743	+0.43(+2.60%)
Nov 22, 2002	16.42	16.90	16.38	16.60	15,774	+0.14(+0.84%)
Nov 21, 2002	15.78	16.94	15.73	16.47	121,673	+0.69(+4.37%)
Nov 20, 2002	15.30	15.78	15.30	15.78	33,753	+0.39(+2.52%)
Nov 19, 2002	15.48	15.73	15.39	15.39	61,358	-0.12(-0.78%)
Nov 18, 2002	15.56	15.72	15.16	15.51	39,784	-0.01(-0.06%)
Nov 15, 2002	15.69	15.73	15.43	15.52	11,830	-0.10(-0.66%)
Nov 14, 2002	14.66	15.63	14.66	15.62	60,546	+1.03(+7.09%)
Nov 13, 2002	14.31	14.90	14.31	14.59	37,928	+0.16(+1.08%)
Nov 12, 2002	14.23	14.78	14.23	14.43	143,363	+0.12(+0.84%)
Nov 11, 2002	14.52	14.69	14.31	14.31	62,634	-0.38(-2.58%)
Nov 08, 2002	15.22	15.28	14.66	14.69	33,405	-0.60(-3.95%)
Nov 07, 2002	15.65	15.65	15.22	15.29	18,326	-0.41(-2.58%)
Nov 06, 2002	15.60	15.78	15.53	15.70	38,740	+0.06(+0.39%)
Nov 05, 2002	15.66	15.78	15.48	15.64	12,642	-0.01(-0.05%)
Nov 04, 2002	15.58	15.86	15.54	15.65	50,803	+0.07(+0.44%)
Nov 01, 2002	15.16	15.68	15.06	15.58	47,555	+0.42(+2.79%)
Oct 31, 2002	15.41	15.52	15.00	15.16	134,432	-0.34(-2.17%)
Oct 30, 2002	15.56	15.60	15.35	15.49	50,455	-0.03(-0.17%)
Oct 29, 2002	14.84	15.52	14.84	15.52	32,129	+0.68(+4.59%)
Oct 28, 2002	15.17	15.17	14.83	14.84	29,925	-0.33(-2.16%)
Oct 25, 2002	15.17	15.27	15.01	15.17	95,807	+0.00(+0.00%)
Oct 24, 2002	15.17	15.26	15.09	15.17	40,248	+0.00(+0.00%)
Oct 23, 2002	15.16	15.17	14.87	15.17	33,173	+0.01(+0.06%)
Oct 22, 2002	15.43	15.43	15.04	15.16	48,947	-0.23(-1.51%)
Oct 21, 2002	14.87	15.72	14.68	15.39	33,753	+0.43(+2.88%)
Oct 18, 2002	15.04	15.17	14.70	14.96	30,041	-0.09(-0.57%)
Oct 17, 2002	14.61	15.09	14.57	15.04	29,345	+0.53(+3.68%)
Oct 16, 2002	14.87	14.92	14.44	14.51	74,001	-0.49(-3.28%)
Oct 15, 2002	14.60	15.13	14.60	15.00	112,626	+0.41(+2.78%)
Oct 14, 2002	14.57	14.68	14.41	14.60	39,436	+0.03(+0.18%)
Oct 11, 2002	14.01	14.83	13.92	14.57	75,393	+0.65(+4.64%)
Oct 10, 2002	13.71	14.09	13.58	13.92	25,749	+0.16(+1.19%)
Oct 09, 2002	14.01	14.01	13.58	13.76	81,888	-0.25(-1.78%)
Oct 08, 2002	13.79	14.23	13.79	14.01	104,971	+0.22(+1.56%)
Oct 07, 2002	14.35	14.48	13.79	13.79	100,331	-0.65(-4.48%)
Oct 04, 2002	14.96	15.09	14.44	14.44	93,024	-0.52(-3.46%)
Oct 03, 2002	14.70	15.13	14.70	14.96	568,351	+0.34(+2.36%)
Oct 02, 2002	15.35	15.55	14.61	14.61	63,562	-0.81(-5.25%)
Oct 01, 2002	14.71	15.42	14.70	15.42	67,622	+0.67(+4.56%)
Sep 30, 2002	14.57	15.12	14.40	14.75	61,010	+0.09(+0.65%)
Sep 27, 2002	15.13	15.22	14.66	14.66	81,657	-0.59(-3.90%)
Sep 26, 2002	14.85	15.29	14.74	15.25	94,763	+0.51(+3.45%)
Sep 25, 2002	14.14	14.84	14.14	14.74	53,123	+0.49(+3.45%)
Sep 24, 2002	13.79	14.61	13.79	14.25	90,240	-0.28(-1.90%)
Sep 23, 2002	14.87	14.87	14.45	14.53	81,077	-0.45(-2.99%)
Sep 20, 2002	14.79	15.17	14.71	14.98	155,890	+0.06(+0.40%)
Sep 19, 2002	15.13	15.25	14.87	14.92	166,793	-0.57(-3.67%)
Sep 18, 2002	15.43	15.60	15.35	15.48	40,016	-0.03(-0.22%)
Sep 17, 2002	15.86	15.86	15.52	15.52	26,445	-0.30(-1.91%)
Sep 16, 2002	16.38	16.38	15.82	15.82	63,330	-0.58(-3.52%)
Sep 13, 2002	15.95	16.51	15.82	16.40	149,743	+0.53(+3.37%)
Sep 12, 2002	15.86	15.94	15.69	15.86	387,870	-0.09(-0.54%)
Sep 11, 2002	16.04	16.38	15.95	15.95	25,633	-0.17(-1.07%)
Sep 10, 2002	15.91	16.15	15.79	16.12	1,647,058	+0.30(+1.91%)
Sep 09, 2002	16.08	16.08	15.56	15.82	103,463	-0.19(-1.18%)
Sep 06, 2002	15.99	16.29	15.91	16.01	129,908	+0.09(+0.54%)
Sep 05, 2002	16.47	16.47	15.78	15.92	191,963	-0.45(-2.74%)
Sep 04, 2002	16.21	16.37	16.04	16.37	34,449	+0.05(+0.32%)

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.