Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	16.50	16.50	16.18	16.18	2,148,176	-0.19(-1.17%)
Nov 27, 2002	16.53	16.69	16.24	16.37	8,427,670	-0.09(-0.55%)
Nov 26, 2002	16.41	16.54	16.24	16.46	8,076,030	+0.29(+1.80%)
Nov 25, 2002	16.33	16.36	16.14	16.17	5,049,952	-0.04(-0.27%)
Nov 22, 2002	16.03	16.53	15.98	16.21	8,104,484	+0.19(+1.17%)
Nov 21, 2002	15.74	16.35	15.74	16.03	10,674,389	+0.67(+4.35%)
Nov 20, 2002	15.19	15.44	15.02	15.36	7,176,863	+0.27(+1.76%)
Nov 19, 2002	14.60	15.13	14.60	15.09	9,121,064	+0.49(+3.37%)
Nov 18, 2002	15.33	15.36	14.56	14.60	10,625,866	-0.73(-4.74%)
Nov 15, 2002	15.11	15.36	15.01	15.33	9,084,822	+0.22(+1.45%)
Nov 14, 2002	15.57	15.73	14.86	15.11	9,842,914	-0.46(-2.97%)
Nov 13, 2002	16.24	16.24	15.21	15.57	13,008,270	-0.67(-4.12%)
Nov 12, 2002	16.44	16.44	16.19	16.24	6,126,437	-0.02(-0.12%)
Nov 11, 2002	16.45	16.79	16.21	16.26	4,965,786	-0.19(-1.16%)
Nov 08, 2002	16.56	16.88	16.40	16.45	4,275,985	-0.07(-0.40%)
Nov 07, 2002	16.78	16.78	16.46	16.52	5,213,791	-0.24(-1.45%)
Nov 06, 2002	16.11	16.86	16.11	16.76	8,468,405	+0.65(+4.06%)
Nov 05, 2002	15.98	16.34	15.78	16.11	8,544,184	+0.41(+2.62%)
Nov 04, 2002	16.82	16.94	15.69	15.70	17,039,844	-1.13(-6.70%)
Nov 01, 2002	17.22	17.22	16.72	16.82	5,616,050	-0.39(-2.29%)
Oct 31, 2002	17.14	17.31	17.11	17.22	3,199,201	+0.08(+0.45%)
Oct 30, 2002	17.31	17.44	17.05	17.14	4,591,982	-0.25(-1.44%)
Oct 29, 2002	17.03	17.53	16.75	17.39	5,016,406	+0.37(+2.15%)
Oct 28, 2002	17.54	17.61	16.93	17.02	5,231,463	-0.51(-2.93%)
Oct 25, 2002	17.56	17.74	17.32	17.54	3,645,490	-0.19(-1.06%)
Oct 24, 2002	17.69	18.24	17.59	17.73	7,504,241	+0.08(+0.47%)
Oct 23, 2002	17.03	17.67	17.03	17.64	4,080,098	+0.32(+1.82%)
Oct 22, 2002	17.35	17.44	16.92	17.33	4,311,030	-0.02(-0.14%)
Oct 21, 2002	16.73	17.39	16.66	17.35	8,196,737	+0.54(+3.21%)
Oct 18, 2002	16.94	17.07	16.18	16.81	17,927,630	-0.13(-0.77%)
Oct 17, 2002	19.20	19.20	16.39	16.94	38,046,268	-2.26(-11.75%)
Oct 16, 2002	19.26	19.56	19.13	19.20	3,936,626	-0.06(-0.33%)
Oct 15, 2002	19.27	19.69	19.03	19.26	5,223,675	-0.01(-0.04%)
Oct 14, 2002	19.46	19.77	19.13	19.27	4,360,151	-0.34(-1.75%)
Oct 11, 2002	19.53	19.86	19.36	19.61	4,515,903	+0.47(+2.43%)
Oct 10, 2002	18.70	19.53	18.55	19.15	5,373,736	+0.43(+2.32%)
Oct 09, 2002	19.07	19.07	18.20	18.71	10,900,529	-0.43(-2.26%)
Oct 08, 2002	20.27	20.27	19.08	19.15	9,232,187	-1.12(-5.52%)
Oct 07, 2002	19.91	20.51	19.84	20.27	4,048,049	+0.35(+1.76%)
Oct 04, 2002	20.37	20.44	19.66	19.91	4,644,398	-0.41(-2.02%)
Oct 03, 2002	20.45	20.86	20.14	20.33	4,760,913	-0.12(-0.60%)
Oct 02, 2002	20.50	20.62	20.38	20.45	4,803,145	-0.05(-0.24%)
Oct 01, 2002	20.95	20.95	20.37	20.50	299,522	-0.21(-1.00%)
Sep 30, 2002	21.05	21.05	20.69	20.71	4,391,601	-0.45(-2.15%)
Sep 27, 2002	21.16	21.37	21.00	21.16	3,101,557	+0.00(+0.00%)
Sep 26, 2002	20.98	21.17	20.76	21.16	3,585,586	+0.23(+1.08%)
Sep 25, 2002	21.09	21.17	20.85	20.93	3,843,774	-0.15(-0.73%)
Sep 24, 2002	21.37	21.45	20.77	21.09	149,761	-0.14(-0.68%)
Sep 23, 2002	20.91	21.30	20.87	21.23	3,636,504	+0.44(+2.13%)
Sep 20, 2002	20.54	20.85	20.54	20.79	3,856,055	+0.25(+1.22%)
Sep 19, 2002	20.78	20.92	20.49	20.54	3,680,834	-0.29(-1.39%)
Sep 18, 2002	20.62	21.00	20.62	20.83	3,561,624	+0.21(+1.03%)
Sep 17, 2002	21.03	21.08	20.51	20.62	7,556,358	-0.75(-3.52%)
Sep 16, 2002	21.06	21.67	21.06	21.37	4,018,396	+0.33(+1.59%)
Sep 13, 2002	21.04	21.22	20.89	21.03	3,258,507	-0.13(-0.63%)
Sep 12, 2002	21.33	21.50	21.13	21.17	6,016,811	+0.16(+0.77%)
Sep 11, 2002	21.20	21.22	20.97	21.01	3,326,498	+0.10(+0.46%)
Sep 10, 2002	20.80	20.91	20.59	20.91	3,393,292	+0.05(+0.22%)
Sep 09, 2002	20.55	20.91	20.40	20.86	3,450,501	+0.32(+1.54%)
Sep 06, 2002	20.78	20.82	20.44	20.55	3,802,140	+0.16(+0.76%)
Sep 05, 2002	20.04	20.49	19.91	20.39	3,886,606	+0.25(+1.22%)
Sep 04, 2002	19.87	20.28	19.68	20.15	4,129,519	+0.27(+1.38%)

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.