Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	19.19	19.57	19.19	19.25	4,002,992	-0.07(-0.35%)
Nov 27, 2002	18.89	19.62	18.77	19.32	7,285,495	+0.85(+4.63%)
Nov 26, 2002	18.51	18.86	18.33	18.47	7,018,155	-0.61(-3.21%)
Nov 25, 2002	18.99	19.53	18.87	19.08	7,442,584	+0.11(+0.56%)
Nov 22, 2002	18.99	19.23	18.41	18.97	8,682,620	-0.02(-0.10%)
Nov 21, 2002	18.02	19.09	17.92	18.99	9,230,682	+0.97(+5.39%)
Nov 20, 2002	17.49	18.10	17.42	18.02	5,231,498	+0.36(+2.04%)
Nov 19, 2002	17.68	17.93	17.49	17.66	4,838,879	-0.13(-0.71%)
Nov 18, 2002	18.12	18.35	17.75	17.79	5,416,999	-0.21(-1.19%)
Nov 15, 2002	17.73	18.16	17.44	18.00	6,045,664	+0.40(+2.26%)
Nov 14, 2002	17.66	17.77	17.43	17.60	5,827,943	+0.21(+1.23%)
Nov 13, 2002	17.04	17.49	16.57	17.39	6,887,419	+0.34(+1.99%)
Nov 12, 2002	16.87	17.25	16.74	17.05	5,676,412	+0.17(+1.04%)
Nov 11, 2002	17.10	17.19	16.61	16.87	4,618,583	-0.30(-1.75%)
Nov 08, 2002	16.57	17.48	16.57	17.17	10,868,587	-0.56(-3.18%)
Nov 07, 2002	18.17	18.31	17.44	17.74	9,473,212	-0.58(-3.18%)
Nov 06, 2002	18.17	18.45	17.57	18.32	10,581,586	+0.22(+1.23%)
Nov 05, 2002	17.68	18.21	17.61	18.10	8,139,293	+0.56(+3.21%)
Nov 04, 2002	17.63	18.06	17.33	17.53	12,859,686	+0.99(+5.99%)
Nov 01, 2002	16.27	16.61	16.06	16.54	6,409,563	+0.32(+1.98%)
Oct 31, 2002	16.26	16.35	16.05	16.22	7,547,996	-0.13(-0.77%)
Oct 30, 2002	16.27	16.59	16.17	16.35	6,196,783	+0.08(+0.48%)
Oct 29, 2002	16.64	16.91	16.05	16.27	8,507,413	-0.61(-3.62%)
Oct 28, 2002	17.49	17.63	16.71	16.88	8,161,426	-0.58(-3.34%)
Oct 25, 2002	16.85	17.51	16.66	17.47	7,128,817	+0.56(+3.33%)
Oct 24, 2002	17.44	17.59	16.64	16.90	12,237,918	-0.39(-2.25%)
Oct 23, 2002	16.51	17.44	16.45	17.29	12,945,334	+0.67(+4.03%)
Oct 22, 2002	16.71	16.99	16.16	16.62	8,560,840	-0.26(-1.55%)
Oct 21, 2002	16.27	16.90	16.05	16.88	8,995,254	+0.61(+3.76%)
Oct 18, 2002	15.79	16.29	15.46	16.27	8,462,222	+0.00(+0.00%)
Oct 17, 2002	16.27	16.42	16.03	16.27	8,030,690	+0.34(+2.13%)
Oct 16, 2002	15.93	16.19	15.60	15.93	8,385,221	-0.34(-2.09%)
Oct 15, 2002	15.93	16.27	15.65	16.27	11,790,534	+0.65(+4.17%)
Oct 14, 2002	14.91	15.77	14.90	15.62	8,135,587	+0.08(+0.50%)
Oct 11, 2002	15.40	15.69	15.07	15.54	9,099,122	+0.76(+5.12%)
Oct 10, 2002	13.89	14.99	13.59	14.79	9,386,227	+0.99(+7.18%)
Oct 09, 2002	13.91	14.27	13.60	13.79	8,105,425	-0.44(-3.07%)
Oct 08, 2002	13.75	14.52	13.50	14.23	12,031,108	+0.50(+3.61%)
Oct 07, 2002	14.62	14.96	13.70	13.74	12,833,230	-0.88(-6.05%)
Oct 04, 2002	15.59	15.74	14.34	14.62	15,171,346	-0.92(-5.94%)
Oct 03, 2002	16.08	16.17	15.36	15.54	13,590,161	-0.24(-1.54%)
Oct 02, 2002	15.25	16.22	15.09	15.79	15,480,171	+0.53(+3.50%)
Oct 01, 2002	14.81	15.35	14.59	15.25	11,328,840	+0.54(+3.70%)
Sep 30, 2002	14.62	14.95	14.18	14.71	11,597,930	-0.10(-0.66%)
Sep 27, 2002	15.30	15.45	14.72	14.80	11,188,839	-0.64(-4.15%)
Sep 26, 2002	15.03	15.52	14.80	15.45	8,885,209	+0.46(+3.05%)
Sep 25, 2002	14.67	15.06	14.29	14.99	8,170,073	+0.66(+4.61%)
Sep 24, 2002	14.23	14.77	14.17	14.33	13,167,688	-0.31(-2.12%)
Sep 23, 2002	14.47	14.72	14.28	14.64	7,396,054	-0.17(-1.12%)
Sep 20, 2002	14.52	14.85	14.43	14.80	10,204,099	+0.42(+2.90%)
Sep 19, 2002	14.81	15.05	14.39	14.39	6,736,095	-0.90(-5.91%)
Sep 18, 2002	15.21	15.54	14.92	15.29	8,686,120	-0.23(-1.50%)
Sep 17, 2002	15.66	15.79	15.30	15.52	7,456,687	+0.16(+1.01%)
Sep 16, 2002	15.06	15.46	14.89	15.37	6,224,268	+0.31(+2.06%)
Sep 13, 2002	15.06	15.31	14.79	15.06	6,726,109	+0.00(+0.00%)
Sep 12, 2002	15.64	15.64	14.93	15.06	5,820,016	-0.66(-4.20%)
Sep 11, 2002	15.93	16.16	15.64	15.72	3,808,946	-0.07(-0.43%)
Sep 10, 2002	15.45	15.85	15.33	15.79	6,963,390	+0.34(+2.20%)
Sep 09, 2002	14.89	15.74	14.62	15.45	7,353,024	+0.52(+3.52%)
Sep 06, 2002	14.54	15.08	14.48	14.92	6,338,739	+0.58(+4.07%)
Sep 05, 2002	14.61	14.61	14.12	14.34	5,660,456	-0.27(-1.86%)
Sep 04, 2002	14.55	14.79	14.31	14.61	6,735,992	+0.30(+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.