Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	19.73	20.18	19.62	20.02	529,207	+0.29(+1.48%)
Nov 27, 2002	19.07	19.74	19.07	19.73	807,838	+0.68(+3.55%)
Nov 26, 2002	18.89	19.76	18.88	19.05	1,193,293	-0.05(-0.26%)
Nov 25, 2002	19.27	19.35	18.61	19.10	2,012,041	-0.17(-0.87%)
Nov 22, 2002	19.64	19.64	19.21	19.27	2,226,650	-0.38(-1.91%)
Nov 21, 2002	20.02	20.27	19.60	19.64	2,108,435	-0.22(-1.09%)
Nov 20, 2002	19.25	19.96	19.12	19.86	2,635,125	+0.56(+2.90%)
Nov 19, 2002	19.18	19.42	18.60	19.30	5,066,192	-0.43(-2.16%)
Nov 18, 2002	20.00	20.21	19.52	19.73	2,431,906	-0.28(-1.38%)
Nov 15, 2002	19.35	20.02	19.33	20.00	1,871,407	+0.73(+3.81%)
Nov 14, 2002	19.77	20.02	19.27	19.27	3,213,248	+0.01(+0.04%)
Nov 13, 2002	19.73	19.89	18.94	19.26	2,836,545	-0.48(-2.41%)
Nov 12, 2002	19.02	19.93	18.98	19.73	2,502,283	+0.76(+4.00%)
Nov 11, 2002	19.98	19.98	18.78	18.98	3,906,948	-1.00(-5.01%)
Nov 08, 2002	20.89	20.90	19.78	19.98	4,260,272	-1.08(-5.15%)
Nov 07, 2002	19.77	21.36	19.77	21.06	2,639,681	+1.29(+6.54%)
Nov 06, 2002	19.25	20.09	19.25	19.77	2,045,252	+0.73(+3.81%)
Nov 05, 2002	19.43	19.43	18.86	19.04	2,048,968	-0.39(-2.02%)
Nov 04, 2002	19.60	20.10	19.39	19.43	3,034,967	-0.15(-0.77%)
Nov 01, 2002	20.10	20.10	19.23	19.58	2,426,871	-0.52(-2.57%)
Oct 31, 2002	18.85	20.18	18.85	20.10	8,753,977	+2.59(+14.76%)
Oct 30, 2002	16.68	17.81	16.68	17.52	4,893,307	+1.17(+7.14%)
Oct 29, 2002	16.72	16.84	16.35	16.35	5,898,848	-0.75(-4.39%)
Oct 28, 2002	17.85	17.93	16.88	17.10	2,517,869	-0.58(-3.30%)
Oct 25, 2002	18.35	18.47	17.68	17.68	4,116,041	-1.17(-6.19%)
Oct 24, 2002	18.85	19.23	18.68	18.85	2,480,103	+0.09(+0.49%)
Oct 23, 2002	18.18	18.89	18.14	18.76	2,815,443	+0.61(+3.35%)
Oct 22, 2002	18.31	18.60	17.93	18.15	1,830,763	-0.37(-1.98%)
Oct 21, 2002	18.56	18.77	18.35	18.52	3,413,109	-0.43(-2.29%)
Oct 18, 2002	18.02	18.95	17.77	18.95	2,960,154	+0.93(+5.19%)
Oct 17, 2002	18.35	18.40	17.52	18.02	2,552,758	+0.29(+1.65%)
Oct 16, 2002	18.98	19.04	17.47	17.72	2,823,956	-1.25(-6.59%)
Oct 15, 2002	18.52	19.28	18.44	18.98	3,757,801	+0.78(+4.31%)
Oct 14, 2002	17.35	18.27	17.35	18.19	3,587,553	+0.63(+3.61%)
Oct 11, 2002	17.43	17.77	17.31	17.56	3,985,478	+0.51(+2.98%)
Oct 10, 2002	16.98	17.31	16.93	17.05	4,555,808	+0.08(+0.44%)
Oct 09, 2002	16.01	17.39	16.01	16.97	7,557,086	+0.97(+6.04%)
Oct 08, 2002	17.35	17.47	15.44	16.01	6,480,448	-1.34(-7.74%)
Oct 07, 2002	18.09	18.37	16.77	17.35	4,140,739	-0.73(-4.06%)
Oct 04, 2002	16.26	21.06	16.26	18.08	25,215,026	-9.94(-35.48%)
Oct 01, 2002	28.38	28.40	27.87	28.02	998,347	-0.15(-0.53%)
Sep 30, 2002	28.28	28.44	27.61	28.18	1,636,777	-0.18(-0.65%)
Sep 27, 2002	27.69	28.91	27.53	28.36	1,296,761	+0.67(+2.41%)
Sep 26, 2002	27.94	28.22	27.67	27.69	1,270,144	-0.08(-0.27%)
Sep 25, 2002	26.94	27.98	26.52	27.77	2,140,567	+1.02(+3.80%)
Sep 24, 2002	25.65	27.36	25.48	26.75	3,510,103	+0.89(+3.45%)
Sep 23, 2002	27.11	27.83	25.31	25.86	4,174,189	-1.38(-5.05%)
Sep 20, 2002	27.73	27.94	27.13	27.23	1,592,776	-0.37(-1.33%)
Sep 19, 2002	28.29	28.53	27.59	27.60	1,057,814	-0.69(-2.45%)
Sep 18, 2002	27.47	28.44	27.32	28.29	1,195,811	+0.83(+3.04%)
Sep 17, 2002	27.90	27.93	27.27	27.46	806,519	-0.13(-0.45%)
Sep 16, 2002	27.27	27.73	27.19	27.58	1,210,198	-0.18(-0.63%)
Sep 13, 2002	27.15	27.77	26.69	27.76	1,047,264	+0.57(+2.09%)
Sep 12, 2002	27.15	27.27	26.94	27.19	1,228,662	+0.08(+0.31%)
Sep 11, 2002	26.82	27.62	26.82	27.11	1,323,497	+0.42(+1.56%)
Sep 10, 2002	26.26	26.86	25.76	26.69	1,794,316	+0.51(+1.94%)
Sep 09, 2002	25.32	26.18	25.27	26.18	918,858	+0.86(+3.39%)
Sep 06, 2002	25.15	25.36	24.73	25.32	1,115,243	+0.38(+1.54%)
Sep 05, 2002	24.03	25.36	24.03	24.94	1,578,869	+0.18(+0.71%)
Sep 04, 2002	25.52	25.56	24.73	24.76	1,428,283	-0.66(-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.