Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	19.80	19.86	19.59	19.67	16,923,814	-0.02(-0.11%)
Nov 27, 2002	19.33	19.87	19.29	19.69	32,039,612	+0.58(+3.04%)
Nov 26, 2002	19.22	19.43	19.05	19.11	34,520,256	-0.33(-1.68%)
Nov 25, 2002	19.00	19.54	18.97	19.44	35,110,428	+0.25(+1.32%)
Nov 22, 2002	19.29	19.40	19.10	19.18	37,881,880	-0.29(-1.49%)
Nov 21, 2002	17.99	19.50	17.99	19.47	88,533,080	+1.49(+8.27%)
Nov 20, 2002	17.26	17.99	17.23	17.99	45,915,088	+0.65(+3.77%)
Nov 19, 2002	16.90	17.41	16.82	17.33	42,199,084	+0.22(+1.27%)
Nov 18, 2002	17.42	17.85	17.12	17.12	38,757,760	-0.19(-1.09%)
Nov 15, 2002	17.04	17.42	17.04	17.30	49,488,512	-0.46(-2.61%)
Nov 14, 2002	17.84	18.05	17.67	17.77	36,336,960	+0.30(+1.70%)
Nov 13, 2002	17.33	17.62	17.01	17.47	38,389,316	+0.17(+1.01%)
Nov 12, 2002	17.62	17.80	17.22	17.30	44,547,492	-0.26(-1.49%)
Nov 11, 2002	17.95	18.09	17.43	17.56	34,817,548	-0.65(-3.55%)
Nov 08, 2002	18.75	18.86	17.86	18.20	42,482,724	-0.73(-3.87%)
Nov 07, 2002	19.30	19.30	18.67	18.94	31,616,978	-0.36(-1.84%)
Nov 06, 2002	19.51	19.57	18.82	19.29	37,372,516	+0.07(+0.38%)
Nov 05, 2002	19.15	19.29	18.89	19.22	25,524,438	+0.00(+0.00%)
Nov 04, 2002	19.22	19.57	19.01	19.22	34,635,396	+0.36(+1.92%)
Nov 01, 2002	18.33	18.86	18.10	18.86	31,355,124	+0.54(+2.97%)
Oct 31, 2002	18.28	18.60	18.16	18.31	36,974,148	+0.07(+0.40%)
Oct 30, 2002	18.60	18.71	18.06	18.24	46,182,456	-0.51(-2.71%)
Oct 29, 2002	19.00	19.04	18.28	18.75	31,206,066	-0.29(-1.52%)
Oct 28, 2002	19.47	19.51	18.88	19.04	31,728,256	+0.01(+0.04%)
Oct 25, 2002	18.71	19.18	18.69	19.03	32,647,156	+0.17(+0.92%)
Oct 24, 2002	19.65	19.73	18.60	18.86	44,804,932	-0.65(-3.35%)
Oct 23, 2002	19.54	19.58	18.93	19.51	36,720,568	-0.12(-0.63%)
Oct 22, 2002	19.59	19.63	19.22	19.63	29,524,632	-0.06(-0.29%)
Oct 21, 2002	19.00	19.73	19.00	19.69	31,750,594	+0.36(+1.88%)
Oct 18, 2002	19.29	19.50	18.92	19.33	29,585,442	-0.17(-0.89%)
Oct 17, 2002	19.51	19.54	19.15	19.50	35,616,760	+0.94(+5.04%)
Oct 16, 2002	18.75	18.90	18.27	18.57	37,941,448	-0.44(-2.29%)
Oct 15, 2002	18.49	19.05	18.35	19.00	60,743,796	+1.34(+7.60%)
Oct 14, 2002	17.55	17.95	17.33	17.66	34,365,268	+0.10(+0.58%)
Oct 11, 2002	17.39	18.07	17.00	17.56	82,692,472	+1.17(+7.12%)
Oct 10, 2002	15.70	16.39	15.52	16.39	83,540,352	+0.44(+2.73%)
Oct 09, 2002	16.35	16.36	15.88	15.95	66,529,256	-0.98(-5.78%)
Oct 08, 2002	16.86	17.33	16.31	16.93	58,307,556	+0.29(+1.74%)
Oct 07, 2002	17.42	17.74	16.56	16.64	53,188,520	-0.77(-4.41%)
Oct 04, 2002	18.31	18.35	17.41	17.41	42,472,660	-0.44(-2.48%)
Oct 03, 2002	18.02	18.77	17.81	17.85	40,975,584	-0.13(-0.73%)
Oct 02, 2002	18.67	18.83	17.54	17.99	41,416,832	-1.02(-5.34%)
Oct 01, 2002	17.95	19.00	17.84	19.00	55,319,748	+1.12(+6.29%)
Sep 30, 2002	17.41	18.02	17.05	17.88	68,719,504	+0.13(+0.74%)
Sep 27, 2002	18.31	18.35	17.65	17.75	75,889,792	-1.39(-7.28%)
Sep 26, 2002	19.94	20.31	18.70	19.14	78,029,576	-0.44(-2.26%)
Sep 25, 2002	19.58	19.71	18.95	19.58	44,949,720	+0.80(+4.25%)
Sep 24, 2002	18.60	19.15	18.53	18.78	40,398,792	-0.36(-1.89%)
Sep 23, 2002	19.11	19.38	18.80	19.15	29,526,838	-0.25(-1.31%)
Sep 20, 2002	19.26	19.51	18.87	19.40	56,454,860	+0.14(+0.75%)
Sep 19, 2002	19.40	19.76	19.25	19.25	30,869,890	-0.58(-2.92%)
Sep 18, 2002	19.73	20.23	19.51	19.83	35,730,796	-0.25(-1.26%)
Sep 17, 2002	20.99	20.99	19.95	20.09	34,542,044	-0.15(-0.72%)
Sep 16, 2002	19.65	20.29	19.62	20.23	25,869,854	+0.62(+3.14%)
Sep 13, 2002	20.05	20.12	19.54	19.62	50,045,452	-0.69(-3.39%)
Sep 12, 2002	20.85	20.90	20.20	20.31	27,923,866	-0.73(-3.45%)
Sep 11, 2002	21.29	21.54	20.96	21.03	20,575,422	-0.06(-0.28%)
Sep 10, 2002	21.18	21.47	20.76	21.09	28,075,820	+0.22(+1.04%)
Sep 09, 2002	20.41	21.13	20.26	20.87	23,944,080	+0.35(+1.70%)
Sep 06, 2002	20.92	20.96	20.49	20.52	24,961,158	+0.22(+1.07%)
Sep 05, 2002	20.52	20.92	20.26	20.31	34,503,848	-0.51(-2.44%)
Sep 04, 2002	20.74	21.02	20.51	20.81	36,643,076	+0.17(+0.84%)

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.