Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	16.89	17.08	16.85	17.08	1,882,271	-0.18(-1.04%)
Nov 27, 2002	17.27	17.48	17.25	17.26	1,629,017	+0.14(+0.84%)
Nov 26, 2002	17.52	17.56	17.07	17.11	2,130,184	-0.61(-3.45%)
Nov 25, 2002	17.64	17.79	17.48	17.72	3,193,051	-0.06(-0.33%)
Nov 22, 2002	17.76	17.96	17.52	17.78	1,628,126	-0.18(-1.00%)
Nov 21, 2002	17.89	17.97	17.83	17.96	1,049,514	+0.23(+1.29%)
Nov 20, 2002	17.62	17.79	17.52	17.73	1,649,268	-0.02(-0.13%)
Nov 19, 2002	17.61	17.86	17.59	17.75	1,823,965	+0.37(+2.12%)
Nov 18, 2002	17.56	17.64	17.39	17.39	1,440,522	-0.51(-2.84%)
Nov 15, 2002	17.61	17.95	17.59	17.89	1,403,135	+0.06(+0.33%)
Nov 14, 2002	17.72	17.86	17.53	17.83	1,527,982	+0.12(+0.68%)
Nov 13, 2002	17.79	17.97	17.52	17.71	3,025,254	+0.05(+0.31%)
Nov 12, 2002	17.86	17.97	17.66	17.66	1,108,488	+0.08(+0.46%)
Nov 11, 2002	17.61	17.77	17.53	17.58	1,465,892	-0.28(-1.58%)
Nov 08, 2002	17.91	18.00	17.79	17.86	1,869,363	+0.04(+0.23%)
Nov 07, 2002	17.84	18.19	17.79	17.82	2,142,202	-0.02(-0.10%)
Nov 06, 2002	17.67	17.89	17.52	17.84	1,908,976	+0.49(+2.85%)
Nov 05, 2002	16.98	17.46	16.94	17.34	1,487,034	+0.27(+1.58%)
Nov 04, 2002	17.03	17.25	16.94	17.08	1,449,202	+0.16(+0.93%)
Nov 01, 2002	16.94	16.95	16.69	16.92	1,678,644	-0.02(-0.11%)
Oct 31, 2002	17.13	17.20	16.88	16.94	1,558,693	+0.00(+0.03%)
Oct 30, 2002	17.05	17.06	16.81	16.93	1,561,809	-0.37(-2.13%)
Oct 29, 2002	17.48	17.59	16.95	17.30	1,688,213	+0.00(+0.00%)
Oct 28, 2002	17.48	17.75	17.17	17.30	1,648,600	-0.12(-0.70%)
Oct 25, 2002	17.17	17.57	17.04	17.42	1,712,025	+0.35(+2.03%)
Oct 24, 2002	17.05	17.26	16.89	17.08	3,052,404	-0.57(-3.23%)
Oct 23, 2002	17.76	17.88	17.32	17.65	4,259,479	-0.93(-5.01%)
Oct 22, 2002	18.79	18.86	18.22	18.58	1,855,343	-0.22(-1.15%)
Oct 21, 2002	18.48	18.82	18.31	18.79	1,950,369	-0.07(-0.38%)
Oct 18, 2002	18.95	19.09	18.67	18.86	2,525,199	-0.50(-2.58%)
Oct 17, 2002	19.31	19.39	19.05	19.36	1,462,554	+0.50(+2.64%)
Oct 16, 2002	18.89	19.05	18.82	18.86	2,278,621	-0.44(-2.28%)
Oct 15, 2002	18.90	19.32	18.87	19.30	2,532,098	+0.54(+2.90%)
Oct 14, 2002	18.50	18.81	18.50	18.76	1,936,572	+0.30(+1.63%)
Oct 11, 2002	18.23	18.51	17.90	18.46	1,379,768	+0.39(+2.16%)
Oct 10, 2002	17.34	18.18	17.25	18.07	2,527,424	+0.32(+1.80%)
Oct 09, 2002	17.70	18.05	17.68	17.75	2,426,167	-0.27(-1.50%)
Oct 08, 2002	18.03	18.05	17.63	18.02	3,759,646	+0.18(+1.03%)
Oct 07, 2002	17.81	18.15	17.71	17.83	1,665,959	-0.43(-2.36%)
Oct 04, 2002	18.41	18.49	18.11	18.27	2,378,320	-0.44(-2.33%)
Oct 03, 2002	18.86	19.30	18.61	18.70	3,270,051	+0.27(+1.49%)
Oct 02, 2002	18.47	18.71	18.39	18.43	3,368,860	+0.23(+1.28%)
Oct 01, 2002	17.70	18.26	17.54	18.19	3,351,502	+0.93(+5.36%)
Sep 30, 2002	17.29	17.41	16.97	17.27	2,093,687	-0.19(-1.11%)
Sep 27, 2002	17.51	17.97	17.38	17.46	4,000,661	+0.15(+0.86%)
Sep 26, 2002	17.11	17.39	17.04	17.31	3,277,395	+0.75(+4.56%)
Sep 25, 2002	16.33	16.61	16.10	16.56	1,920,103	+0.60(+3.77%)
Sep 24, 2002	15.69	16.14	15.64	15.96	623,121	-0.02(-0.14%)
Sep 23, 2002	16.02	16.34	15.84	15.98	1,822,407	-0.40(-2.44%)
Sep 20, 2002	16.54	16.61	16.28	16.38	3,113,158	+0.57(+3.61%)
Sep 19, 2002	16.09	16.15	15.79	15.81	4,948,918	-1.07(-6.36%)
Sep 18, 2002	16.67	16.99	16.65	16.88	1,600,754	+0.04(+0.27%)
Sep 17, 2002	17.24	17.30	16.84	16.84	2,172,468	-0.24(-1.39%)
Sep 16, 2002	16.92	17.15	16.82	17.08	957,158	+0.00(+0.00%)
Sep 13, 2002	16.76	17.17	16.66	17.08	1,803,046	-0.12(-0.68%)
Sep 12, 2002	17.42	17.45	17.17	17.19	1,787,690	-0.43(-2.45%)
Sep 11, 2002	17.79	17.88	17.60	17.62	1,292,309	+0.24(+1.40%)
Sep 10, 2002	17.42	17.48	17.24	17.38	2,198,505	+0.27(+1.55%)
Sep 09, 2002	16.71	17.21	16.66	17.12	1,710,690	+0.29(+1.71%)
Sep 06, 2002	17.30	17.30	16.82	16.83	1,340,823	+0.14(+0.86%)
Sep 05, 2002	16.38	16.84	16.31	16.68	2,016,242	-0.27(-1.59%)
Sep 04, 2002	16.52	17.01	16.52	16.95	1,910,089	+0.62(+3.83%)

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.