Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	16.95	17.15	16.75	16.79	6,951,125	-0.01(-0.08%)
Nov 27, 2002	16.38	16.81	16.28	16.81	17,637,276	+0.67(+4.13%)
Nov 26, 2002	16.61	16.65	16.08	16.14	14,162,763	-0.51(-3.05%)
Nov 25, 2002	16.68	16.83	16.35	16.65	15,146,059	-0.03(-0.16%)
Nov 22, 2002	16.22	16.87	16.22	16.67	21,966,028	+0.07(+0.40%)
Nov 21, 2002	16.04	16.61	15.85	16.61	30,845,822	+0.78(+4.93%)
Nov 20, 2002	14.88	15.88	14.78	15.82	29,556,146	+1.18(+8.06%)
Nov 19, 2002	14.45	14.74	14.43	14.64	12,302,145	+0.04(+0.27%)
Nov 18, 2002	14.84	14.94	14.48	14.60	14,968,736	-0.13(-0.91%)
Nov 15, 2002	14.63	14.91	14.32	14.74	18,448,946	+0.11(+0.78%)
Nov 14, 2002	14.29	14.64	14.29	14.62	15,887,429	+0.65(+4.63%)
Nov 13, 2002	13.68	14.08	13.41	13.98	16,140,448	+0.27(+2.00%)
Nov 12, 2002	13.55	13.94	13.54	13.70	13,979,444	+0.08(+0.59%)
Nov 11, 2002	13.49	13.88	13.34	13.62	12,239,340	+0.15(+1.09%)
Nov 08, 2002	13.74	14.10	13.34	13.48	19,379,180	-0.27(-1.94%)
Nov 07, 2002	14.14	14.22	13.35	13.74	29,568,138	-0.97(-6.62%)
Nov 06, 2002	15.31	15.33	14.17	14.72	25,779,598	-0.27(-1.82%)
Nov 05, 2002	14.56	15.07	14.54	14.99	16,382,674	+0.31(+2.09%)
Nov 04, 2002	14.91	15.38	14.68	14.68	20,439,970	+0.33(+2.28%)
Nov 01, 2002	13.84	14.53	13.68	14.36	13,708,888	+0.51(+3.71%)
Oct 31, 2002	14.04	14.13	13.62	13.84	14,720,964	-0.20(-1.43%)
Oct 30, 2002	13.68	14.14	13.57	14.04	14,980,428	+0.39(+2.88%)
Oct 29, 2002	13.88	14.01	13.28	13.65	19,930,186	-0.53(-3.72%)
Oct 28, 2002	14.01	14.42	13.98	14.18	23,220,930	+0.59(+4.32%)
Oct 25, 2002	13.02	13.61	13.02	13.59	14,698,180	+0.45(+3.40%)
Oct 24, 2002	13.50	13.93	13.11	13.14	23,359,430	-0.05(-0.35%)
Oct 23, 2002	13.14	13.24	12.62	13.19	19,838,900	-0.09(-0.70%)
Oct 22, 2002	13.33	13.59	13.22	13.28	16,711,989	-0.24(-1.78%)
Oct 21, 2002	12.46	13.77	12.38	13.52	27,543,836	+0.87(+6.85%)
Oct 18, 2002	12.53	13.00	12.20	12.66	15,746,530	+0.12(+0.96%)
Oct 17, 2002	13.08	13.18	12.36	12.54	20,569,028	+0.33(+2.73%)
Oct 16, 2002	12.11	12.33	12.01	12.20	22,848,596	-0.21(-1.72%)
Oct 15, 2002	12.21	12.49	12.02	12.42	30,047,044	+1.15(+10.25%)
Oct 14, 2002	11.35	11.70	11.21	11.26	15,650,748	-0.21(-1.80%)
Oct 11, 2002	10.97	11.91	10.94	11.47	28,504,348	+0.83(+7.77%)
Oct 10, 2002	10.31	10.91	10.23	10.64	33,639,672	+0.33(+3.24%)
Oct 09, 2002	10.71	11.08	10.18	10.31	41,749,468	-0.77(-6.93%)
Oct 08, 2002	11.51	11.61	10.57	11.07	34,442,800	-0.11(-1.01%)
Oct 07, 2002	11.04	11.51	10.77	11.19	29,805,118	+0.15(+1.39%)
Oct 04, 2002	11.76	12.10	11.03	11.03	32,230,532	-0.72(-6.13%)
Oct 03, 2002	12.18	12.45	11.74	11.76	31,741,132	-0.42(-3.45%)
Oct 02, 2002	12.77	13.20	12.07	12.18	22,695,556	-0.99(-7.55%)
Oct 01, 2002	12.78	13.41	12.53	13.17	23,760,094	+0.50(+3.95%)
Sep 30, 2002	12.24	13.01	11.92	12.67	29,734,818	+0.43(+3.54%)
Sep 27, 2002	12.86	13.18	12.18	12.24	21,108,492	-0.62(-4.83%)
Sep 26, 2002	12.60	13.16	12.54	12.86	24,685,382	+0.25(+2.01%)
Sep 25, 2002	12.70	12.88	12.22	12.60	24,419,622	+0.17(+1.34%)
Sep 24, 2002	12.85	12.88	12.34	12.44	28,382,186	-0.41(-3.17%)
Sep 23, 2002	13.05	13.21	12.68	12.84	20,705,430	-0.62(-4.61%)
Sep 20, 2002	13.42	13.68	13.28	13.46	24,846,966	+0.21(+1.56%)
Sep 19, 2002	13.34	13.57	13.01	13.26	27,955,892	-0.38(-2.79%)
Sep 18, 2002	12.72	13.74	12.54	13.64	69,165,896	-0.74(-5.15%)
Sep 17, 2002	14.81	14.94	14.24	14.38	15,415,567	-0.11(-0.74%)
Sep 16, 2002	14.41	14.61	14.18	14.48	15,152,955	-0.22(-1.50%)
Sep 13, 2002	14.68	15.01	14.51	14.70	16,227,985	+0.02(+0.14%)
Sep 12, 2002	15.26	15.28	14.58	14.68	17,542,094	-0.65(-4.22%)
Sep 11, 2002	16.02	16.02	15.28	15.33	10,419,043	-0.11(-0.73%)
Sep 10, 2002	15.94	15.96	15.17	15.44	16,894,708	-0.29(-1.86%)
Sep 09, 2002	15.48	15.94	14.73	15.74	35,493,548	-0.21(-1.34%)
Sep 06, 2002	16.71	16.77	15.94	15.95	16,685,608	-0.13(-0.79%)
Sep 05, 2002	16.43	16.64	16.00	16.08	16,677,214	-0.86(-5.08%)
Sep 04, 2002	16.52	17.18	16.18	16.94	14,942,655	+0.43(+2.59%)

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.