Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	22.56	22.56	22.19	22.21	1,136,592	-0.22(-1.00%)
Nov 27, 2002	22.09	22.76	22.01	22.44	3,534,771	+0.39(+1.78%)
Nov 26, 2002	21.72	22.46	21.64	22.04	2,742,286	+0.35(+1.60%)
Nov 25, 2002	21.39	22.18	21.35	21.70	4,412,615	+0.26(+1.22%)
Nov 22, 2002	21.53	22.27	21.43	21.44	3,544,279	-0.43(-1.97%)
Nov 21, 2002	21.51	21.99	21.15	21.87	1,893,287	+0.36(+1.65%)
Nov 20, 2002	20.59	21.52	20.59	21.51	3,186,710	+0.76(+3.65%)
Nov 19, 2002	21.25	21.25	20.22	20.75	2,149,258	-0.49(-2.29%)
Nov 18, 2002	21.59	21.81	21.16	21.24	4,112,094	-0.38(-1.77%)
Nov 15, 2002	21.45	22.43	21.11	21.62	6,086,041	+0.18(+0.83%)
Nov 14, 2002	20.19	21.48	20.04	21.44	4,703,093	+1.67(+8.42%)
Nov 13, 2002	19.63	20.36	18.86	19.78	5,072,092	+0.16(+0.81%)
Nov 12, 2002	18.07	19.65	17.97	19.62	7,342,072	+2.29(+13.24%)
Nov 11, 2002	18.21	18.21	17.27	17.33	2,615,797	-0.87(-4.78%)
Nov 08, 2002	18.72	19.16	18.02	18.20	2,103,534	-0.63(-3.33%)
Nov 07, 2002	19.05	19.58	18.25	18.82	2,927,214	+0.23(+1.26%)
Nov 06, 2002	18.67	18.78	18.14	18.59	2,177,569	+0.06(+0.30%)
Nov 05, 2002	18.58	18.83	18.35	18.53	1,878,651	+0.09(+0.51%)
Nov 04, 2002	19.56	19.59	18.44	18.44	3,413,729	-0.51(-2.67%)
Nov 01, 2002	17.85	18.99	17.58	18.95	2,029,499	+1.11(+6.25%)
Oct 31, 2002	18.05	18.25	17.64	17.83	2,562,380	-0.04(-0.21%)
Oct 30, 2002	18.44	18.45	17.73	17.87	74,782	-0.67(-3.63%)
Oct 29, 2002	18.22	18.71	17.68	18.54	3,032,657	+0.32(+1.75%)
Oct 28, 2002	18.36	18.57	18.07	18.22	2,991,100	+0.51(+2.91%)
Oct 25, 2002	17.40	17.71	17.06	17.71	1,764,340	+0.29(+1.67%)
Oct 24, 2002	17.30	17.69	17.30	17.42	1,803,441	+0.33(+1.92%)
Oct 23, 2002	16.76	17.13	16.39	17.09	2,383,863	+0.71(+4.34%)
Oct 22, 2002	17.03	17.03	16.06	16.38	1,533,582	-0.48(-2.83%)
Oct 21, 2002	16.22	16.90	15.59	16.86	3,009,261	+0.87(+5.44%)
Oct 18, 2002	15.16	16.34	15.02	15.99	1,916,897	+0.73(+4.79%)
Oct 17, 2002	15.17	15.62	14.98	15.26	2,653,508	+0.28(+1.87%)
Oct 16, 2002	15.68	15.69	14.69	14.98	6,557,707	-1.45(-8.83%)
Oct 15, 2002	16.29	16.47	15.98	16.43	2,153,959	+0.95(+6.11%)
Oct 14, 2002	15.29	16.06	15.22	15.48	1,354,530	+0.19(+1.22%)
Oct 11, 2002	14.60	15.40	14.47	15.29	2,773,161	+1.16(+8.21%)
Oct 10, 2002	13.39	14.23	13.20	14.13	4,045,324	+0.32(+2.30%)
Oct 09, 2002	14.13	14.25	13.74	13.82	2,754,893	-0.74(-5.08%)
Oct 08, 2002	14.04	14.88	13.85	14.56	3,672,692	+0.91(+6.65%)
Oct 07, 2002	13.95	14.12	13.17	13.65	3,491,824	-0.71(-4.95%)
Oct 04, 2002	14.13	14.51	13.35	14.36	5,196,125	+0.22(+1.59%)
Oct 03, 2002	14.51	14.60	13.94	14.13	2,779,357	-0.26(-1.82%)
Oct 02, 2002	14.98	15.12	14.37	14.40	2,931,380	-0.95(-6.22%)
Oct 01, 2002	14.90	15.43	14.65	15.35	3,419,498	+0.45(+3.02%)
Sep 30, 2002	15.91	16.08	14.71	14.90	6,088,925	-1.57(-9.55%)
Sep 27, 2002	17.70	17.74	16.46	16.47	2,816,428	-1.27(-7.17%)
Sep 26, 2002	17.70	17.91	17.50	17.75	1,664,666	+0.15(+0.85%)
Sep 25, 2002	17.84	17.88	17.13	17.60	2,615,797	+0.22(+1.29%)
Sep 24, 2002	16.86	17.49	16.80	17.37	2,959,157	+0.29(+1.70%)
Sep 23, 2002	16.86	17.18	16.68	17.08	2,268,590	-0.01(-0.05%)
Sep 20, 2002	17.18	17.40	16.93	17.09	1,601,100	-0.02(-0.11%)
Sep 19, 2002	17.22	17.69	17.06	17.11	1,687,741	-0.38(-2.19%)
Sep 18, 2002	17.20	17.74	16.80	17.49	1,476,426	+0.22(+1.30%)
Sep 17, 2002	17.99	18.04	17.23	17.27	1,762,845	-0.34(-1.91%)
Sep 16, 2002	17.11	17.61	17.05	17.61	1,242,997	+0.48(+2.79%)
Sep 13, 2002	17.02	17.25	16.68	17.13	1,720,325	+0.11(+0.66%)
Sep 12, 2002	17.13	17.32	16.85	17.02	1,772,353	-0.25(-1.46%)
Sep 11, 2002	17.31	17.39	17.20	17.27	1,300,900	+0.27(+1.60%)
Sep 10, 2002	16.85	17.01	16.58	17.00	1,881,215	+0.23(+1.40%)
Sep 09, 2002	16.39	16.84	16.27	16.76	1,709,001	+0.43(+2.64%)
Sep 06, 2002	16.29	16.57	16.13	16.33	2,250,322	+0.39(+2.47%)
Sep 05, 2002	15.77	16.19	15.56	15.94	2,611,523	+0.12(+0.77%)
Sep 04, 2002	15.91	16.01	15.54	15.82	3,077,100	-0.09(-0.59%)

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.