Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	15.81	15.81	15.50	15.50	2,241,800	-0.18(-1.17%)
Nov 27, 2002	15.84	16.00	15.56	15.69	8,794,972	-0.09(-0.55%)
Nov 26, 2002	15.72	15.85	15.57	15.77	8,428,007	+0.28(+1.80%)
Nov 25, 2002	15.64	15.68	15.46	15.49	5,270,044	-0.04(-0.27%)
Nov 22, 2002	15.36	15.84	15.31	15.54	8,457,702	+0.18(+1.17%)
Nov 21, 2002	15.08	15.67	15.08	15.36	11,139,610	+0.64(+4.35%)
Nov 20, 2002	14.56	14.80	14.40	14.72	7,489,651	+0.25(+1.76%)
Nov 19, 2002	13.99	14.50	13.99	14.46	9,518,587	+0.47(+3.37%)
Nov 18, 2002	14.69	14.72	13.95	13.99	11,088,973	-0.70(-4.74%)
Nov 15, 2002	14.48	14.72	14.38	14.69	9,480,765	+0.21(+1.45%)
Nov 14, 2002	14.92	15.08	14.24	14.48	10,271,897	-0.44(-2.97%)
Nov 13, 2002	15.56	15.56	14.57	14.92	13,575,208	-0.64(-4.12%)
Nov 12, 2002	15.76	15.76	15.52	15.56	6,393,444	-0.02(-0.12%)
Nov 11, 2002	15.76	16.09	15.53	15.58	5,182,210	-0.18(-1.16%)
Nov 08, 2002	15.87	16.17	15.72	15.76	4,462,345	-0.06(-0.40%)
Nov 07, 2002	16.08	16.08	15.78	15.83	5,441,023	-0.23(-1.45%)
Nov 06, 2002	15.43	16.16	15.43	16.06	8,837,482	+0.63(+4.06%)
Nov 05, 2002	15.32	15.66	15.12	15.43	8,916,564	+0.39(+2.62%)
Nov 04, 2002	16.12	16.24	15.04	15.04	17,782,490	-1.08(-6.70%)
Nov 01, 2002	16.50	16.50	16.02	16.12	5,860,814	-0.38(-2.29%)
Oct 31, 2002	16.42	16.59	16.40	16.50	3,338,632	+0.07(+0.45%)
Oct 30, 2002	16.59	16.72	16.34	16.42	4,792,114	-0.24(-1.44%)
Oct 29, 2002	16.31	16.79	16.05	16.66	5,235,035	+0.35(+2.15%)
Oct 28, 2002	16.81	16.87	16.23	16.31	5,459,465	-0.49(-2.93%)
Oct 25, 2002	16.83	17.00	16.60	16.81	3,804,371	-0.18(-1.06%)
Oct 24, 2002	16.96	17.48	16.85	16.99	7,831,297	+0.08(+0.47%)
Oct 23, 2002	16.32	16.94	16.32	16.91	4,257,920	+0.30(+1.82%)
Oct 22, 2002	16.63	16.71	16.21	16.60	4,498,917	-0.02(-0.14%)
Oct 21, 2002	16.04	16.67	15.96	16.63	8,553,975	+0.52(+3.21%)
Oct 18, 2002	16.24	16.36	15.50	16.11	18,708,968	-0.12(-0.77%)
Oct 17, 2002	18.40	18.39	15.70	16.24	39,704,436	-2.16(-11.75%)
Oct 16, 2002	18.46	18.74	18.33	18.40	4,108,196	-0.06(-0.33%)
Oct 15, 2002	18.47	18.87	18.24	18.46	5,451,338	-0.01(-0.04%)
Oct 14, 2002	18.65	18.95	18.33	18.47	4,550,179	-0.33(-1.75%)
Oct 11, 2002	18.71	19.03	18.55	18.80	4,712,719	+0.45(+2.43%)
Oct 10, 2002	17.92	18.72	17.78	18.35	5,607,939	+0.42(+2.32%)
Oct 09, 2002	18.28	18.28	17.44	17.93	11,375,605	-0.41(-2.26%)
Oct 08, 2002	19.42	19.42	18.29	18.35	9,634,553	-1.07(-5.52%)
Oct 07, 2002	19.08	19.66	19.01	19.42	4,224,474	+0.34(+1.76%)
Oct 04, 2002	19.52	19.59	18.84	19.08	4,846,815	-0.39(-2.02%)
Oct 03, 2002	19.60	19.99	19.30	19.48	4,968,407	-0.12(-0.60%)
Oct 02, 2002	19.64	19.76	19.52	19.60	5,012,480	-0.05(-0.24%)
Oct 01, 2002	20.08	20.08	19.52	19.64	312,576	-0.20(-1.00%)
Sep 30, 2002	20.17	20.17	19.83	19.84	4,583,000	-0.44(-2.15%)
Sep 27, 2002	20.28	20.48	20.12	20.28	3,236,732	+0.00(+0.00%)
Sep 26, 2002	20.10	20.28	19.90	20.28	3,741,856	+0.22(+1.08%)
Sep 25, 2002	20.21	20.29	19.98	20.06	4,011,297	-0.15(-0.73%)
Sep 24, 2002	20.48	20.55	19.90	20.21	156,288	-0.14(-0.68%)
Sep 23, 2002	20.04	20.41	20.00	20.35	3,794,994	+0.42(+2.13%)
Sep 20, 2002	19.68	19.98	19.68	19.92	4,024,113	+0.24(+1.22%)
Sep 19, 2002	19.92	20.05	19.64	19.68	3,841,255	-0.28(-1.39%)
Sep 18, 2002	19.76	20.12	19.76	19.96	3,716,850	+0.20(+1.03%)
Sep 17, 2002	20.16	20.20	19.66	19.76	7,885,686	-0.72(-3.52%)
Sep 16, 2002	20.18	20.77	20.18	20.48	4,193,529	+0.32(+1.59%)
Sep 13, 2002	20.16	20.34	20.02	20.16	3,400,522	-0.13(-0.63%)
Sep 12, 2002	20.43	20.60	20.24	20.28	6,279,041	+0.16(+0.77%)
Sep 11, 2002	20.32	20.33	20.10	20.13	3,471,477	+0.09(+0.46%)
Sep 10, 2002	19.93	20.04	19.73	20.04	3,541,182	+0.04(+0.22%)
Sep 09, 2002	19.69	20.03	19.55	19.99	3,600,884	+0.30(+1.54%)
Sep 06, 2002	19.92	19.96	19.59	19.69	3,967,849	+0.15(+0.76%)
Sep 05, 2002	19.20	19.64	19.08	19.54	4,055,995	+0.24(+1.22%)
Sep 04, 2002	19.04	19.43	18.86	19.30	4,309,495	+0.26(+1.38%)

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.