Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	14.85	14.85	14.65	14.69	8,144,035	-0.19(-1.28%)
Nov 27, 2002	14.48	14.93	14.42	14.88	16,309,199	+0.46(+3.19%)
Nov 26, 2002	14.36	14.54	14.35	14.42	16,507,743	-0.10(-0.69%)
Nov 25, 2002	14.50	14.61	14.41	14.52	16,073,680	-0.10(-0.66%)
Nov 22, 2002	14.80	14.86	14.40	14.61	14,742,596	-0.11(-0.76%)
Nov 21, 2002	14.97	14.97	14.46	14.73	24,988,588	-0.10(-0.69%)
Nov 20, 2002	15.03	15.03	14.61	14.83	17,543,962	-0.10(-0.67%)
Nov 19, 2002	14.78	15.18	14.76	14.93	17,694,658	+0.15(+1.02%)
Nov 18, 2002	14.87	14.90	14.67	14.78	13,768,208	-0.02(-0.11%)
Nov 15, 2002	14.53	14.80	14.49	14.80	21,214,698	+0.27(+1.84%)
Nov 14, 2002	14.72	14.78	14.52	14.53	15,449,152	-0.03(-0.20%)
Nov 13, 2002	14.32	14.76	14.29	14.56	18,381,018	+0.30(+2.08%)
Nov 12, 2002	14.52	14.61	14.23	14.26	17,456,964	-0.08(-0.56%)
Nov 11, 2002	14.33	14.48	14.24	14.34	12,777,352	+0.01(+0.09%)
Nov 08, 2002	14.37	14.55	14.32	14.33	16,103,508	-0.10(-0.67%)
Nov 07, 2002	14.55	14.61	14.35	14.43	17,984,240	-0.19(-1.28%)
Nov 06, 2002	14.90	14.91	14.45	14.61	30,770,602	-0.31(-2.07%)
Nov 05, 2002	14.76	14.95	14.75	14.92	16,537,882	+0.21(+1.44%)
Nov 04, 2002	15.08	15.09	14.64	14.71	21,134,846	-0.36(-2.41%)
Nov 01, 2002	14.96	15.15	14.69	15.07	16,751,961	+0.11(+0.75%)
Oct 31, 2002	15.04	15.18	14.77	14.96	18,409,602	-0.12(-0.79%)
Oct 30, 2002	14.87	15.15	14.84	15.08	15,974,874	+0.15(+1.01%)
Oct 29, 2002	14.72	14.93	14.49	14.93	17,973,364	+0.14(+0.98%)
Oct 28, 2002	15.12	15.12	14.70	14.78	14,955,744	-0.33(-2.21%)
Oct 25, 2002	15.10	15.17	14.92	15.12	14,555,548	+0.03(+0.17%)
Oct 24, 2002	15.48	15.51	14.97	15.09	16,199,207	-0.34(-2.19%)
Oct 23, 2002	15.41	15.51	15.20	15.43	16,780,236	+0.02(+0.13%)
Oct 22, 2002	15.45	15.69	15.23	15.41	16,847,660	-0.04(-0.25%)
Oct 21, 2002	15.16	15.48	15.09	15.45	23,321,004	+0.52(+3.47%)
Oct 18, 2002	14.64	15.01	14.52	14.93	27,039,590	+0.16(+1.07%)
Oct 17, 2002	15.35	15.40	14.34	14.77	51,435,032	-0.42(-2.75%)
Oct 16, 2002	16.09	16.09	15.09	15.19	58,074,916	-1.70(-10.06%)
Oct 15, 2002	16.91	17.09	16.49	16.89	21,517,952	-0.02(-0.13%)
Oct 14, 2002	16.48	16.95	16.47	16.91	13,009,142	+0.35(+2.14%)
Oct 11, 2002	16.54	16.74	16.32	16.56	19,240,754	-0.00(-0.02%)
Oct 10, 2002	16.54	16.74	16.23	16.56	18,925,072	-0.05(-0.33%)
Oct 09, 2002	16.57	16.90	16.42	16.62	18,111,010	-0.16(-0.94%)
Oct 08, 2002	16.41	17.00	16.34	16.77	22,816,100	+0.64(+3.97%)
Oct 07, 2002	16.36	16.70	16.10	16.13	19,343,910	-0.25(-1.51%)
Oct 04, 2002	16.48	16.64	16.32	16.38	15,899,372	+0.09(+0.55%)
Oct 03, 2002	16.19	16.54	16.12	16.29	17,741,574	+0.23(+1.44%)
Oct 02, 2002	16.14	16.41	16.03	16.06	17,209,328	-0.05(-0.32%)
Oct 01, 2002	15.58	16.12	15.53	16.11	17,276,130	+0.68(+4.38%)
Sep 30, 2002	15.38	15.61	15.27	15.44	16,006,256	-0.17(-1.09%)
Sep 27, 2002	15.59	15.87	15.51	15.61	13,597,317	+0.02(+0.12%)
Sep 26, 2002	15.61	15.67	15.29	15.59	16,421,055	-0.02(-0.12%)
Sep 25, 2002	15.38	15.82	15.19	15.61	16,259,485	+0.42(+2.73%)
Sep 24, 2002	15.09	15.42	15.03	15.19	14,675,483	+0.06(+0.43%)
Sep 23, 2002	15.17	15.35	14.94	15.13	12,070,796	-0.17(-1.09%)
Sep 20, 2002	15.38	15.61	15.18	15.29	27,298,410	-0.05(-0.31%)
Sep 19, 2002	15.45	15.54	15.14	15.34	19,470,058	-0.52(-3.31%)
Sep 18, 2002	15.67	16.07	15.63	15.87	13,970,791	+0.11(+0.72%)
Sep 17, 2002	16.48	16.54	15.75	15.75	17,114,250	-0.56(-3.41%)
Sep 16, 2002	16.04	16.38	15.95	16.31	12,340,492	+0.33(+2.07%)
Sep 13, 2002	15.87	16.06	15.81	15.98	11,014,380	+0.03(+0.20%)
Sep 12, 2002	16.20	16.26	15.89	15.95	10,032,534	-0.50(-3.03%)
Sep 11, 2002	16.60	16.60	16.39	16.45	9,275,643	+0.04(+0.26%)
Sep 10, 2002	16.25	16.46	16.11	16.40	8,794,353	+0.20(+1.23%)
Sep 09, 2002	15.95	16.44	15.93	16.20	9,264,458	+0.15(+0.92%)
Sep 06, 2002	16.01	16.19	15.81	16.06	9,268,497	+0.17(+1.09%)
Sep 05, 2002	16.11	16.15	15.80	15.88	12,280,836	-0.37(-2.28%)
Sep 04, 2002	16.09	16.37	16.09	16.25	15,481,777	+0.19(+1.16%)

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.