Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	20.25	20.59	20.15	20.41	1,095,200	+0.25(+1.24%)
Nov 27, 2002	19.63	20.36	19.59	20.16	3,077,300	+0.61(+3.12%)
Nov 26, 2002	19.78	20.25	19.43	19.55	4,250,600	-0.36(-1.81%)
Nov 25, 2002	19.89	20.04	19.49	19.91	3,252,900	+0.10(+0.50%)
Nov 22, 2002	19.43	20.01	19.40	19.81	3,482,800	+0.33(+1.69%)
Nov 21, 2002	18.80	19.79	18.65	19.48	3,587,700	+0.63(+3.34%)
Nov 20, 2002	18.56	18.88	18.25	18.85	3,738,900	+0.27(+1.45%)
Nov 19, 2002	18.78	19.29	18.49	18.58	5,265,800	-0.31(-1.64%)
Nov 18, 2002	19.27	19.32	18.77	18.89	2,605,700	-0.31(-1.61%)
Nov 15, 2002	18.98	19.47	18.74	19.20	4,060,300	+0.19(+1.00%)
Nov 14, 2002	18.48	19.53	17.97	19.01	15,675,600	-1.09(-5.42%)
Nov 13, 2002	20.00	20.36	19.55	20.10	2,897,300	+0.10(+0.50%)
Nov 12, 2002	19.46	20.29	19.46	20.00	2,809,200	+0.51(+2.62%)
Nov 11, 2002	20.00	20.00	19.05	19.49	2,124,200	-0.51(-2.55%)
Nov 08, 2002	20.34	20.56	19.75	20.00	1,585,800	-0.40(-1.96%)
Nov 07, 2002	20.98	21.05	20.09	20.40	2,023,200	-0.65(-3.09%)
Nov 06, 2002	20.83	21.07	20.54	21.05	2,549,900	+0.31(+1.49%)
Nov 05, 2002	20.14	21.15	19.76	20.74	3,948,300	+0.29(+1.42%)
Nov 04, 2002	20.00	21.25	19.95	20.45	4,283,700	+0.71(+3.60%)
Nov 01, 2002	19.99	20.06	19.58	19.74	3,117,600	-0.65(-3.19%)
Oct 31, 2002	20.00	20.70	20.00	20.39	3,572,900	+0.53(+2.68%)
Oct 30, 2002	19.99	20.22	19.75	19.86	3,077,100	-0.13(-0.66%)
Oct 29, 2002	19.84	20.47	19.56	19.99	4,583,900	+0.11(+0.55%)
Oct 28, 2002	20.49	21.02	19.77	19.88	3,715,400	-0.37(-1.83%)
Oct 25, 2002	19.09	20.33	19.00	20.25	3,915,050	+1.18(+6.19%)
Oct 24, 2002	19.16	19.64	18.80	19.07	3,891,900	+0.12(+0.63%)
Oct 23, 2002	17.11	19.22	17.10	18.95	515,740,000	+1.82(+10.62%)
Oct 22, 2002	16.91	17.25	16.79	17.13	3,240,200	+0.13(+0.76%)
Oct 21, 2002	16.95	17.20	16.68	17.00	2,514,100	+0.06(+0.35%)
Oct 18, 2002	17.04	17.24	16.74	16.94	3,636,200	-0.18(-1.05%)
Oct 17, 2002	17.21	17.41	16.90	17.12	2,552,486	+0.16(+0.94%)
Oct 16, 2002	17.09	17.34	16.90	16.96	1,882,827	-0.24(-1.40%)
Oct 15, 2002	17.30	17.30	16.94	17.20	5,518,200	+0.31(+1.84%)
Oct 14, 2002	17.23	17.24	16.73	16.89	2,772,100	-0.39(-2.26%)
Oct 11, 2002	17.08	17.70	17.06	17.28	3,756,772	+0.30(+1.78%)
Oct 10, 2002	17.03	18.04	16.27	16.98	10,064,100	-0.03(-0.19%)
Oct 09, 2002	17.08	17.47	16.80	17.01	2,841,157	-0.20(-1.16%)
Oct 08, 2002	17.25	17.73	17.10	17.21	3,620,400	+0.19(+1.12%)
Oct 07, 2002	16.93	17.55	16.50	17.02	2,945,300	+0.07(+0.41%)
Oct 04, 2002	17.07	17.21	16.75	16.95	3,230,314	-0.05(-0.29%)
Oct 03, 2002	17.00	17.44	16.88	17.00	3,382,472	-0.01(-0.06%)
Oct 02, 2002	17.17	18.11	16.88	17.01	4,527,278	-0.23(-1.33%)
Oct 01, 2002	17.48	17.64	16.74	17.24	3,624,300	-0.06(-0.35%)
Sep 30, 2002	17.60	17.83	16.95	17.30	3,273,200	-0.41(-2.32%)
Sep 27, 2002	17.40	18.16	17.35	17.71	2,492,300	+0.24(+1.37%)
Sep 26, 2002	17.43	17.80	16.97	17.47	2,837,900	+0.13(+0.75%)
Sep 25, 2002	16.33	17.46	16.01	17.34	4,166,300	+1.24(+7.70%)
Sep 24, 2002	17.29	17.35	16.00	16.10	6,538,700	-1.30(-7.47%)
Sep 23, 2002	17.50	17.63	17.15	17.40	2,264,900	-0.11(-0.63%)
Sep 20, 2002	17.40	17.68	17.25	17.51	2,068,838	+0.22(+1.28%)
Sep 19, 2002	17.04	17.81	17.03	17.29	3,163,600	-0.11(-0.64%)
Sep 18, 2002	17.20	17.70	16.91	17.40	2,683,700	+0.12(+0.69%)
Sep 17, 2002	17.34	17.63	16.80	17.28	2,332,100	+0.13(+0.76%)
Sep 16, 2002	17.36	17.61	17.05	17.15	1,224,042	-0.19(-1.10%)
Sep 13, 2002	17.75	18.08	17.19	17.34	1,872,970	-0.45(-2.53%)
Sep 12, 2002	17.97	18.19	17.76	17.79	1,368,100	-0.46(-2.52%)
Sep 11, 2002	18.04	18.84	18.03	18.25	1,864,700	+0.20(+1.11%)
Sep 10, 2002	17.80	18.25	17.78	18.05	3,213,846	+0.30(+1.69%)
Sep 09, 2002	17.38	18.09	17.11	17.75	2,208,540	+0.25(+1.43%)
Sep 06, 2002	17.52	17.92	17.24	17.50	2,768,554	+0.33(+1.92%)
Sep 05, 2002	17.68	17.69	17.10	17.17	2,135,900	-0.68(-3.81%)
Sep 04, 2002	17.19	17.96	17.00	17.85	1,965,700	+0.63(+3.66%)

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.