Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	23.23	23.30	22.84	23.04	251,488	-0.19(-0.81%)
Nov 27, 2002	23.26	23.50	23.04	23.23	553,240	+0.08(+0.36%)
Nov 26, 2002	23.50	23.50	22.91	23.15	570,391	-0.34(-1.45%)
Nov 25, 2002	23.49	23.56	23.14	23.49	446,769	+0.15(+0.63%)
Nov 22, 2002	23.11	23.55	23.04	23.34	275,091	+0.21(+0.92%)
Nov 21, 2002	22.94	23.16	22.67	23.13	341,996	+0.32(+1.39%)
Nov 20, 2002	22.79	23.51	22.76	22.81	953,481	+0.10(+0.44%)
Nov 19, 2002	23.59	23.59	22.57	22.71	1,264,403	-0.87(-3.67%)
Nov 18, 2002	22.91	23.80	22.58	23.58	1,570,400	+0.51(+2.22%)
Nov 15, 2002	21.49	23.14	21.33	23.07	2,725,447	+2.79(+13.77%)
Nov 14, 2002	19.99	20.29	19.79	20.28	395,826	+0.28(+1.41%)
Nov 13, 2002	19.76	20.03	19.61	19.99	492,957	+0.14(+0.68%)
Nov 12, 2002	20.27	20.36	19.70	19.86	575,485	-0.41(-2.03%)
Nov 11, 2002	20.76	20.76	20.14	20.27	363,223	-0.63(-3.02%)
Nov 08, 2002	21.02	21.08	20.73	20.90	353,543	-0.07(-0.34%)
Nov 07, 2002	20.76	21.26	20.76	20.97	301,412	-0.05(-0.25%)
Nov 06, 2002	21.08	21.23	20.74	21.02	365,091	-0.19(-0.89%)
Nov 05, 2002	21.35	21.35	20.72	21.21	518,429	-0.14(-0.66%)
Nov 04, 2002	22.26	22.26	21.35	21.35	377,656	-0.58(-2.63%)
Nov 01, 2002	21.55	22.31	21.49	21.93	454,241	+0.37(+1.72%)
Oct 31, 2002	21.23	21.80	21.23	21.56	551,202	+0.33(+1.55%)
Oct 30, 2002	21.17	21.58	21.14	21.23	361,694	+0.07(+0.33%)
Oct 29, 2002	20.94	21.32	20.65	21.16	348,279	+0.22(+1.04%)
Oct 28, 2002	20.94	21.05	20.64	20.94	344,034	+0.03(+0.14%)
Oct 25, 2002	21.35	21.44	20.88	20.91	362,034	+0.19(+0.94%)
Oct 24, 2002	21.29	21.31	20.72	20.72	380,883	-0.49(-2.33%)
Oct 23, 2002	20.88	21.25	20.59	21.21	296,148	+0.28(+1.32%)
Oct 22, 2002	20.85	21.20	20.68	20.94	399,392	+0.02(+0.11%)
Oct 21, 2002	20.55	21.25	20.42	20.91	311,600	+0.32(+1.54%)
Oct 18, 2002	20.55	20.91	20.55	20.59	263,884	-0.06(-0.29%)
Oct 17, 2002	20.60	20.91	20.49	20.65	292,752	+0.20(+0.98%)
Oct 16, 2002	20.77	20.77	20.36	20.45	404,656	-0.18(-0.88%)
Oct 15, 2002	20.38	20.76	20.20	20.63	383,939	+0.40(+1.98%)
Oct 14, 2002	20.05	20.52	20.05	20.23	275,261	+0.13(+0.64%)
Oct 11, 2002	19.43	20.43	19.32	20.10	495,674	+0.73(+3.77%)
Oct 10, 2002	19.08	19.37	19.02	19.37	803,879	+0.37(+1.95%)
Oct 09, 2002	19.49	19.59	18.86	19.00	841,577	-0.47(-2.42%)
Oct 08, 2002	19.58	19.59	19.29	19.47	1,316,535	-0.11(-0.54%)
Oct 07, 2002	20.45	20.46	19.48	19.58	831,558	-0.87(-4.26%)
Oct 04, 2002	20.76	20.76	20.20	20.45	597,560	-0.25(-1.22%)
Oct 03, 2002	21.02	21.52	20.59	20.71	383,090	-0.23(-1.10%)
Oct 02, 2002	21.20	21.44	20.61	20.94	1,154,706	-1.06(-4.82%)
Oct 01, 2002	21.55	22.00	21.11	22.00	382,411	+0.38(+1.77%)
Sep 30, 2002	21.64	21.78	21.29	21.61	394,128	-0.09(-0.43%)
Sep 27, 2002	22.26	22.26	21.67	21.71	334,185	-0.67(-3.00%)
Sep 26, 2002	21.92	22.48	21.84	22.38	221,262	+0.52(+2.40%)
Sep 25, 2002	21.91	22.07	21.75	21.85	408,052	+0.01(+0.05%)
Sep 24, 2002	21.76	22.01	21.52	21.84	372,562	-0.05(-0.24%)
Sep 23, 2002	22.05	22.15	21.64	21.90	241,978	-0.26(-1.17%)
Sep 20, 2002	21.82	22.18	21.64	22.15	781,804	+0.36(+1.65%)
Sep 19, 2002	22.44	22.44	21.49	21.80	418,920	-0.79(-3.52%)
Sep 18, 2002	22.35	22.85	22.17	22.59	260,827	+0.21(+0.95%)
Sep 17, 2002	22.64	22.70	22.38	22.38	243,677	-0.14(-0.63%)
Sep 16, 2002	22.58	22.87	22.50	22.52	481,580	-0.07(-0.31%)
Sep 13, 2002	21.89	22.61	21.82	22.59	576,504	+0.68(+3.12%)
Sep 12, 2002	21.67	22.05	21.51	21.91	493,127	+0.17(+0.79%)
Sep 11, 2002	22.08	22.15	21.67	21.74	262,356	-0.32(-1.44%)
Sep 10, 2002	22.11	22.12	21.55	22.05	282,223	-0.09(-0.40%)
Sep 09, 2002	21.76	22.26	21.52	22.14	413,656	+0.29(+1.35%)
Sep 06, 2002	21.88	22.35	21.71	21.85	439,977	+0.12(+0.54%)
Sep 05, 2002	21.56	21.82	21.40	21.73	571,240	+0.02(+0.11%)
Sep 04, 2002	21.08	21.85	21.08	21.71	708,446	+0.57(+2.67%)

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.