Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	16.40	16.73	16.40	16.46	4,682,917	-0.06(-0.35%)
Nov 27, 2002	16.15	16.77	16.04	16.52	8,522,968	+0.73(+4.63%)
Nov 26, 2002	15.82	16.13	15.67	15.79	8,210,219	-0.52(-3.21%)
Nov 25, 2002	16.23	16.69	16.13	16.31	8,706,739	+0.09(+0.56%)
Nov 22, 2002	16.23	16.44	15.74	16.22	10,157,400	-0.02(-0.10%)
Nov 21, 2002	15.40	16.32	15.32	16.23	10,798,553	+0.83(+5.39%)
Nov 20, 2002	14.95	15.47	14.89	15.40	6,120,091	+0.31(+2.03%)
Nov 19, 2002	15.11	15.33	14.95	15.10	5,660,783	-0.11(-0.71%)
Nov 18, 2002	15.49	15.69	15.17	15.20	6,337,100	-0.18(-1.19%)
Nov 15, 2002	15.15	15.52	14.91	15.39	7,072,547	+0.34(+2.26%)
Nov 14, 2002	15.10	15.19	14.90	15.05	6,817,844	+0.18(+1.23%)
Nov 13, 2002	14.56	14.95	14.17	14.86	8,057,277	+0.29(+1.99%)
Nov 12, 2002	14.42	14.75	14.31	14.57	6,640,576	+0.15(+1.04%)
Nov 11, 2002	14.61	14.70	14.20	14.42	5,403,070	-0.26(-1.75%)
Nov 08, 2002	14.17	14.94	14.17	14.68	12,714,664	-0.48(-3.18%)
Nov 07, 2002	15.53	15.65	14.91	15.16	11,082,278	-0.50(-3.18%)
Nov 06, 2002	15.53	15.77	15.02	15.66	12,378,914	+0.19(+1.23%)
Nov 05, 2002	15.11	15.57	15.05	15.47	9,521,788	+0.48(+3.21%)
Nov 04, 2002	15.07	15.44	14.81	14.99	15,043,960	+0.85(+5.99%)
Nov 01, 2002	13.91	14.20	13.73	14.14	7,498,256	+0.27(+1.98%)
Oct 31, 2002	13.90	13.98	13.72	13.87	8,830,056	-0.11(-0.77%)
Oct 30, 2002	13.91	14.18	13.83	13.98	7,249,333	+0.07(+0.48%)
Oct 29, 2002	14.22	14.46	13.72	13.91	9,952,434	-0.52(-3.62%)
Oct 28, 2002	14.95	15.07	14.28	14.43	9,547,679	-0.50(-3.34%)
Oct 25, 2002	14.41	14.97	14.24	14.93	8,339,678	+0.48(+3.33%)
Oct 24, 2002	14.91	15.04	14.22	14.45	14,316,582	-0.33(-2.25%)
Oct 23, 2002	14.12	14.91	14.06	14.78	15,144,155	+0.57(+4.03%)
Oct 22, 2002	14.28	14.52	13.82	14.21	10,014,936	-0.22(-1.55%)
Oct 21, 2002	13.91	14.45	13.72	14.43	10,523,137	+0.52(+3.76%)
Oct 18, 2002	13.49	13.93	13.21	13.91	9,899,567	+0.00(+0.00%)
Oct 17, 2002	13.91	14.03	13.70	13.91	9,394,737	+0.29(+2.13%)
Oct 16, 2002	13.62	13.84	13.34	13.62	9,809,487	-0.29(-2.09%)
Oct 15, 2002	13.62	13.91	13.38	13.91	13,793,207	+0.56(+4.17%)
Oct 14, 2002	12.75	13.48	12.74	13.35	9,517,452	+0.07(+0.50%)
Oct 11, 2002	13.16	13.41	12.88	13.29	10,644,647	+0.65(+5.12%)
Oct 10, 2002	11.87	12.81	11.62	12.64	10,980,518	+0.85(+7.18%)
Oct 09, 2002	11.89	12.20	11.63	11.79	9,482,167	-0.37(-3.07%)
Oct 08, 2002	11.75	12.41	11.54	12.17	14,074,644	+0.42(+3.61%)
Oct 07, 2002	12.50	12.79	11.71	11.74	15,013,010	-0.76(-6.05%)
Oct 04, 2002	13.33	13.45	12.26	12.50	17,748,264	-0.79(-5.94%)
Oct 03, 2002	13.74	13.83	13.13	13.29	15,898,508	-0.21(-1.54%)
Oct 02, 2002	13.04	13.87	12.90	13.49	18,109,544	+0.46(+3.50%)
Oct 01, 2002	12.66	13.12	12.47	13.04	13,253,092	+0.47(+3.70%)
Sep 30, 2002	12.50	12.78	12.12	12.57	13,567,888	-0.08(-0.66%)
Sep 27, 2002	13.08	13.20	12.58	12.65	13,089,312	-0.55(-4.15%)
Sep 26, 2002	12.85	13.27	12.65	13.20	10,394,400	+0.39(+3.05%)
Sep 25, 2002	12.54	12.87	12.21	12.81	9,557,795	+0.56(+4.61%)
Sep 24, 2002	12.17	12.62	12.12	12.25	15,404,277	-0.27(-2.12%)
Sep 23, 2002	12.37	12.58	12.21	12.51	8,652,306	-0.14(-1.12%)
Sep 20, 2002	12.41	12.70	12.33	12.65	11,937,309	+0.36(+2.90%)
Sep 19, 2002	12.66	12.86	12.30	12.30	7,880,249	-0.77(-5.91%)
Sep 18, 2002	13.00	13.29	12.75	13.07	10,161,495	-0.20(-1.50%)
Sep 17, 2002	13.39	13.49	13.08	13.27	8,723,237	+0.13(+1.01%)
Sep 16, 2002	12.87	13.21	12.73	13.14	7,281,487	+0.27(+2.06%)
Sep 13, 2002	12.87	13.09	12.65	12.87	7,868,568	+0.00(+0.00%)
Sep 12, 2002	13.37	13.37	12.76	12.87	6,808,571	-0.56(-4.20%)
Sep 11, 2002	13.62	13.82	13.37	13.44	4,455,913	-0.06(-0.43%)
Sep 10, 2002	13.20	13.55	13.10	13.49	8,146,152	+0.29(+2.20%)
Sep 09, 2002	12.73	13.45	12.50	13.20	8,601,968	+0.45(+3.52%)
Sep 06, 2002	12.43	12.89	12.38	12.75	7,415,402	+0.50(+4.06%)
Sep 05, 2002	12.49	12.49	12.07	12.26	6,621,910	-0.23(-1.86%)
Sep 04, 2002	12.44	12.65	12.23	12.49	7,880,129	+0.26(+2.10%)

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.