Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2002	24.13	25.30	24.05	25.24	22,836,368	+1.67(+7.08%)
Nov 26, 2002	24.27	24.33	23.45	23.57	22,532,582	-0.75(-3.10%)
Nov 25, 2002	23.57	24.58	23.47	24.32	31,325,850	+0.71(+3.01%)
Nov 22, 2002	23.23	23.81	22.87	23.61	33,332,760	+0.00(+0.00%)
Nov 21, 2002	22.41	23.68	22.26	23.61	40,857,532	+1.67(+7.61%)
Nov 20, 2002	20.50	21.96	20.47	21.94	34,930,084	+1.67(+8.24%)
Nov 19, 2002	20.49	20.87	20.14	20.27	27,450,134	-0.35(-1.71%)
Nov 18, 2002	21.06	21.42	20.58	20.63	23,855,156	-0.33(-1.55%)
Nov 15, 2002	20.34	21.31	20.12	20.95	32,024,158	+0.22(+1.06%)
Nov 14, 2002	19.93	20.75	19.40	20.73	36,978,188	+1.20(+6.12%)
Nov 13, 2002	19.35	19.85	18.95	19.53	42,465,928	-0.01(-0.06%)
Nov 12, 2002	19.40	20.18	19.21	19.55	33,728,732	+0.28(+1.43%)
Nov 11, 2002	20.27	20.33	19.17	19.27	27,538,330	-1.15(-5.61%)
Nov 08, 2002	20.16	20.69	19.75	20.42	34,364,976	+0.23(+1.15%)
Nov 07, 2002	20.99	21.16	20.06	20.18	34,341,748	-1.34(-6.25%)
Nov 06, 2002	20.74	21.63	20.63	21.53	35,977,000	+0.88(+4.27%)
Nov 05, 2002	20.63	21.08	19.95	20.65	38,899,440	-0.24(-1.13%)
Nov 04, 2002	21.27	21.88	20.69	20.88	38,259,568	+0.28(+1.36%)
Nov 01, 2002	19.40	20.65	19.20	20.60	34,891,792	+0.98(+5.00%)
Oct 31, 2002	19.89	20.33	19.35	19.62	33,649,068	-0.37(-1.85%)
Oct 30, 2002	19.18	20.23	18.91	19.99	37,357,284	+0.95(+5.01%)
Oct 29, 2002	19.23	19.49	18.31	19.04	34,115,632	-0.25(-1.29%)
Oct 28, 2002	18.97	19.82	18.85	19.29	41,867,612	+0.76(+4.10%)
Oct 25, 2002	17.51	18.54	17.41	18.53	29,962,264	+1.02(+5.86%)
Oct 24, 2002	18.35	19.00	17.39	17.50	53,513,496	-0.52(-2.90%)
Oct 23, 2002	15.84	18.18	15.81	18.02	59,933,600	+1.19(+7.07%)
Oct 22, 2002	17.74	17.83	16.65	16.83	46,809,844	-1.90(-10.15%)
Oct 21, 2002	17.88	19.18	17.26	18.74	27,220,570	+0.61(+3.38%)
Oct 18, 2002	17.41	18.15	16.95	18.12	32,768,378	+0.34(+1.89%)
Oct 17, 2002	17.19	17.86	16.81	17.79	33,063,272	+1.63(+10.06%)
Oct 16, 2002	16.06	16.46	16.01	16.16	23,829,932	-1.36(-7.77%)
Oct 15, 2002	17.17	17.56	16.76	17.52	33,177,418	+1.33(+8.24%)
Oct 14, 2002	15.63	16.23	15.51	16.19	22,231,156	+0.33(+2.08%)
Oct 11, 2002	15.40	16.11	15.35	15.86	31,648,328	+0.85(+5.69%)
Oct 10, 2002	14.52	15.16	13.86	15.01	41,346,784	+0.60(+4.13%)
Oct 09, 2002	14.41	15.34	14.31	14.41	38,417,448	-0.31(-2.10%)
Oct 08, 2002	14.72	15.27	14.06	14.72	35,428,772	+0.17(+1.14%)
Oct 07, 2002	14.74	15.04	14.40	14.55	24,396,852	-0.27(-1.82%)
Oct 04, 2002	15.35	15.47	14.39	14.82	29,847,210	-0.29(-1.90%)
Oct 03, 2002	16.04	16.13	15.09	15.11	30,415,946	-1.12(-6.89%)
Oct 02, 2002	15.96	16.92	15.95	16.23	37,956,868	+0.12(+0.75%)
Oct 01, 2002	15.62	16.39	15.36	16.11	26,818,036	+0.71(+4.62%)
Sep 30, 2002	15.68	15.87	15.26	15.40	26,853,814	-0.41(-2.58%)
Sep 27, 2002	15.46	16.43	15.39	15.80	32,394,908	+0.15(+0.95%)
Sep 26, 2002	16.72	16.77	15.52	15.66	40,323,820	-0.88(-5.33%)
Sep 25, 2002	15.76	16.85	15.44	16.54	42,076,668	+1.13(+7.33%)
Sep 24, 2002	14.24	15.80	14.21	15.41	57,558,664	+0.73(+4.99%)
Sep 23, 2002	15.12	15.44	14.48	14.67	39,459,648	-0.77(-4.96%)
Sep 20, 2002	15.73	15.94	15.39	15.44	25,216,384	-0.14(-0.92%)
Sep 19, 2002	16.21	16.70	15.56	15.58	32,050,108	-0.84(-5.10%)
Sep 18, 2002	15.94	16.66	15.84	16.42	27,906,902	+0.37(+2.34%)
Sep 17, 2002	17.53	17.74	16.03	16.05	32,540,268	-0.92(-5.42%)
Sep 16, 2002	17.30	17.74	16.81	16.97	17,375,122	-0.47(-2.72%)
Sep 13, 2002	17.36	17.90	17.20	17.44	20,830,184	+0.06(+0.32%)
Sep 12, 2002	17.99	18.04	17.37	17.39	20,294,476	-1.04(-5.65%)
Sep 11, 2002	18.52	19.41	18.41	18.43	21,731,924	-0.06(-0.33%)
Sep 10, 2002	17.79	18.77	17.71	18.49	24,719,330	+0.80(+4.55%)
Sep 09, 2002	17.46	17.91	17.14	17.68	21,134,878	+0.03(+0.16%)
Sep 06, 2002	17.24	17.81	17.23	17.66	23,370,804	+1.15(+6.94%)
Sep 05, 2002	17.03	17.21	16.36	16.51	28,994,286	-0.79(-4.59%)
Sep 04, 2002	17.28	17.36	16.34	17.30	31,979,622	+0.13(+0.77%)

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.