Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	18.41	18.61	18.37	18.61	1,726,758	-0.20(-1.04%)
Nov 27, 2002	18.82	19.05	18.80	18.81	1,494,427	+0.16(+0.84%)
Nov 26, 2002	19.10	19.14	18.61	18.65	1,954,189	-0.67(-3.45%)
Nov 25, 2002	19.23	19.39	19.05	19.32	2,929,242	-0.06(-0.33%)
Nov 22, 2002	19.36	19.57	19.10	19.38	1,493,611	-0.20(-1.00%)
Nov 21, 2002	19.50	19.59	19.43	19.58	962,803	+0.25(+1.29%)
Nov 20, 2002	19.21	19.39	19.10	19.33	1,513,006	-0.02(-0.13%)
Nov 19, 2002	19.20	19.47	19.18	19.35	1,673,269	+0.40(+2.12%)
Nov 18, 2002	19.14	19.23	18.95	18.95	1,321,507	-0.55(-2.84%)
Nov 15, 2002	19.20	19.57	19.17	19.50	1,287,208	+0.06(+0.33%)
Nov 14, 2002	19.31	19.47	19.11	19.44	1,401,740	+0.13(+0.68%)
Nov 13, 2002	19.40	19.59	19.10	19.31	2,775,307	+0.06(+0.31%)
Nov 12, 2002	19.47	19.59	19.25	19.25	1,016,905	+0.09(+0.46%)
Nov 11, 2002	19.20	19.37	19.11	19.16	1,344,780	-0.31(-1.58%)
Nov 08, 2002	19.52	19.62	19.39	19.47	1,714,917	+0.04(+0.23%)
Nov 07, 2002	19.45	19.83	19.40	19.43	1,965,213	-0.02(-0.10%)
Nov 06, 2002	19.26	19.50	19.10	19.45	1,751,257	+0.54(+2.85%)
Nov 05, 2002	18.51	19.03	18.46	18.91	1,364,175	+0.29(+1.58%)
Nov 04, 2002	18.56	18.80	18.46	18.61	1,329,469	+0.17(+0.93%)
Nov 01, 2002	18.46	18.48	18.20	18.44	1,539,954	-0.02(-0.11%)
Oct 31, 2002	18.67	18.75	18.40	18.46	1,429,914	+0.00(+0.03%)
Oct 30, 2002	18.58	18.60	18.32	18.46	1,432,772	-0.40(-2.13%)
Oct 29, 2002	19.05	19.17	18.47	18.86	1,548,733	+0.00(+0.00%)
Oct 28, 2002	19.05	19.35	18.71	18.86	1,512,393	-0.13(-0.70%)
Oct 25, 2002	18.72	19.15	18.57	18.99	1,570,578	+0.38(+2.03%)
Oct 24, 2002	18.59	18.82	18.41	18.61	2,800,214	-0.62(-3.23%)
Oct 23, 2002	19.36	19.48	18.88	19.24	3,907,561	-1.01(-5.01%)
Oct 22, 2002	20.48	20.56	19.86	20.25	1,702,055	-0.24(-1.15%)
Oct 21, 2002	20.15	20.51	19.96	20.48	1,789,230	-0.08(-0.38%)
Oct 18, 2002	20.66	20.81	20.35	20.56	2,316,567	-0.54(-2.58%)
Oct 17, 2002	21.05	21.14	20.77	21.11	1,341,718	+0.54(+2.64%)
Oct 16, 2002	20.59	20.77	20.51	20.56	2,090,361	-0.48(-2.28%)
Oct 15, 2002	20.61	21.06	20.57	21.04	2,322,896	+0.59(+2.90%)
Oct 14, 2002	20.16	20.51	20.16	20.45	1,776,572	+0.33(+1.63%)
Oct 11, 2002	19.88	20.18	19.51	20.12	1,265,772	+0.43(+2.16%)
Oct 10, 2002	18.91	19.81	18.80	19.70	2,318,609	+0.35(+1.80%)
Oct 09, 2002	19.30	19.68	19.27	19.35	2,225,717	-0.29(-1.50%)
Oct 08, 2002	19.65	19.67	19.22	19.64	3,449,025	+0.20(+1.03%)
Oct 07, 2002	19.41	19.79	19.31	19.44	1,528,317	-0.47(-2.36%)
Oct 04, 2002	20.06	20.16	19.74	19.91	2,181,823	-0.48(-2.33%)
Oct 03, 2002	20.56	21.04	20.28	20.39	2,999,880	+0.30(+1.49%)
Oct 02, 2002	20.13	20.39	20.05	20.09	3,090,525	+0.25(+1.28%)
Oct 01, 2002	19.30	19.90	19.12	19.83	3,074,601	+1.01(+5.36%)
Sep 30, 2002	18.84	18.98	18.50	18.82	1,920,707	-0.21(-1.11%)
Sep 27, 2002	19.08	19.59	18.95	19.03	3,670,127	+0.16(+0.86%)
Sep 26, 2002	18.65	18.95	18.57	18.87	3,006,617	+0.82(+4.56%)
Sep 25, 2002	17.80	18.10	17.56	18.05	1,761,465	+0.66(+3.77%)
Sep 24, 2002	17.10	17.59	17.05	17.39	571,639	-0.02(-0.14%)
Sep 23, 2002	17.47	17.81	17.27	17.42	1,671,840	-0.44(-2.44%)
Sep 20, 2002	18.03	18.10	17.74	17.85	2,855,949	+0.62(+3.61%)
Sep 19, 2002	17.54	17.61	17.21	17.23	4,540,039	-1.17(-6.36%)
Sep 18, 2002	18.17	18.52	18.15	18.40	1,468,500	+0.05(+0.27%)
Sep 17, 2002	18.79	18.86	18.35	18.35	1,992,978	-0.26(-1.39%)
Sep 16, 2002	18.44	18.70	18.33	18.61	878,078	+0.00(+0.00%)
Sep 13, 2002	18.27	18.71	18.16	18.61	1,654,078	-0.13(-0.68%)
Sep 12, 2002	18.99	19.02	18.71	18.74	1,639,991	-0.47(-2.45%)
Sep 11, 2002	19.40	19.49	19.19	19.21	1,185,538	+0.26(+1.40%)
Sep 10, 2002	18.99	19.05	18.79	18.95	2,016,865	+0.29(+1.55%)
Sep 09, 2002	18.22	18.77	18.16	18.66	1,569,353	+0.31(+1.71%)
Sep 06, 2002	18.86	18.86	18.34	18.34	1,230,044	+0.16(+0.86%)
Sep 05, 2002	17.85	18.36	17.78	18.19	1,849,660	-0.29(-1.59%)
Sep 04, 2002	18.01	18.54	18.01	18.48	1,752,277	+0.68(+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.