Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	15.90	15.93	15.82	15.83	34,300	-0.01(-0.04%)
Nov 27, 2002	15.70	15.90	15.67	15.84	81,300	+0.27(+1.76%)
Nov 26, 2002	15.81	15.90	15.50	15.57	88,700	-0.33(-2.05%)
Nov 25, 2002	15.77	16.05	15.69	15.89	168,500	+0.21(+1.36%)
Nov 22, 2002	15.37	15.85	15.37	15.68	88,400	+0.29(+1.91%)
Nov 21, 2002	15.41	15.50	15.13	15.39	93,600	-0.03(-0.17%)
Nov 20, 2002	15.07	15.43	15.06	15.41	122,500	+0.45(+3.03%)
Nov 19, 2002	15.11	15.27	14.87	14.96	87,500	-0.24(-1.58%)
Nov 18, 2002	15.55	15.57	15.20	15.20	81,800	-0.29(-1.89%)
Nov 15, 2002	15.50	15.53	15.23	15.49	118,300	-0.12(-0.77%)
Nov 14, 2002	15.01	15.68	15.01	15.61	89,500	+0.60(+4.00%)
Nov 13, 2002	15.21	15.46	14.87	15.01	109,500	-0.31(-2.00%)
Nov 12, 2002	15.13	15.63	15.11	15.32	155,400	+0.28(+1.86%)
Nov 11, 2002	15.27	15.27	14.97	15.04	105,000	-0.29(-1.91%)
Nov 08, 2002	15.03	15.35	14.85	15.33	102,700	+0.22(+1.46%)
Nov 07, 2002	15.33	15.37	15.00	15.11	105,700	-0.32(-2.07%)
Nov 06, 2002	15.17	15.60	15.00	15.43	77,200	+0.22(+1.45%)
Nov 05, 2002	15.27	15.30	14.84	15.21	121,300	-0.21(-1.38%)
Nov 04, 2002	15.29	15.78	15.29	15.43	111,900	+0.14(+0.92%)
Nov 01, 2002	15.19	15.40	15.18	15.29	101,700	-0.17(-1.08%)
Oct 31, 2002	15.71	15.80	15.33	15.45	86,400	-0.26(-1.65%)
Oct 30, 2002	15.67	15.93	15.54	15.71	40,000	+0.15(+0.94%)
Oct 29, 2002	15.86	15.91	15.24	15.57	68,400	-0.29(-1.81%)
Oct 28, 2002	16.33	16.42	15.84	15.85	90,900	-0.38(-2.34%)
Oct 25, 2002	15.70	16.33	15.27	16.23	150,000	+0.43(+2.74%)
Oct 24, 2002	16.31	16.39	15.68	15.80	106,200	-0.51(-3.11%)
Oct 23, 2002	16.30	16.33	15.81	16.31	135,100	-0.16(-0.97%)
Oct 22, 2002	16.24	16.53	15.97	16.47	210,900	+0.23(+1.40%)
Oct 21, 2002	15.84	16.25	15.70	16.24	127,000	+0.14(+0.87%)
Oct 18, 2002	16.13	16.17	15.77	16.10	105,900	-0.11(-0.66%)
Oct 17, 2002	15.93	16.48	15.87	16.21	123,400	+0.39(+2.44%)
Oct 16, 2002	16.30	16.33	15.76	15.82	89,300	-0.58(-3.54%)
Oct 15, 2002	15.47	16.50	15.41	16.40	120,100	+1.10(+7.19%)
Oct 14, 2002	15.30	15.33	15.10	15.30	65,900	+0.01(+0.04%)
Oct 11, 2002	14.93	15.57	14.93	15.29	88,700	+0.46(+3.10%)
Oct 10, 2002	13.93	14.83	13.93	14.83	70,000	+0.89(+6.36%)
Oct 09, 2002	14.80	14.82	13.88	13.95	82,600	-0.94(-6.31%)
Oct 08, 2002	14.87	15.08	14.46	14.89	107,500	+0.15(+1.00%)
Oct 07, 2002	15.17	15.27	14.73	14.74	59,400	-0.39(-2.56%)
Oct 04, 2002	15.33	15.53	14.89	15.13	80,400	-0.09(-0.61%)
Oct 03, 2002	15.45	15.83	15.21	15.22	50,000	-0.17(-1.13%)
Oct 02, 2002	15.97	16.23	15.37	15.39	98,800	-0.47(-2.94%)
Oct 01, 2002	15.41	15.86	15.24	15.86	131,000	+0.51(+3.34%)
Sep 30, 2002	15.63	15.63	15.15	15.35	123,600	-0.34(-2.17%)
Sep 27, 2002	15.88	15.89	15.41	15.69	196,700	-0.33(-2.04%)
Sep 26, 2002	15.33	16.01	15.33	16.01	81,300	+0.75(+4.89%)
Sep 25, 2002	15.00	15.33	14.95	15.27	171,300	+0.35(+2.32%)
Sep 24, 2002	15.33	15.38	14.92	14.92	113,400	-0.50(-3.24%)
Sep 23, 2002	15.53	15.57	15.30	15.42	41,300	-0.11(-0.69%)
Sep 20, 2002	16.00	16.07	15.43	15.53	274,400	+0.12(+0.78%)
Sep 19, 2002	15.97	15.97	15.41	15.41	65,200	-0.66(-4.11%)
Sep 18, 2002	15.83	16.09	15.59	16.07	53,600	+0.20(+1.26%)
Sep 17, 2002	16.30	16.42	15.87	15.87	56,000	-0.33(-2.06%)
Sep 16, 2002	16.07	16.25	15.83	16.20	59,100	+0.13(+0.79%)
Sep 13, 2002	16.00	16.19	15.97	16.07	131,000	-0.06(-0.37%)
Sep 12, 2002	16.43	16.50	16.09	16.13	54,600	-0.39(-2.34%)
Sep 11, 2002	16.53	16.63	16.43	16.52	71,200	+0.07(+0.41%)
Sep 10, 2002	16.60	16.63	16.38	16.45	108,200	-0.06(-0.36%)
Sep 09, 2002	16.37	16.73	16.33	16.51	110,000	+0.13(+0.81%)
Sep 06, 2002	16.01	16.40	16.01	16.38	70,100	+0.49(+3.11%)
Sep 05, 2002	16.40	16.40	15.85	15.89	102,700	-0.57(-3.44%)
Sep 04, 2002	16.42	16.48	16.04	16.45	106,500	+0.03(+0.20%)

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.