Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	23.76	23.96	23.41	23.55	4,371,572	-0.35(-1.47%)
Nov 27, 2002	22.99	23.90	22.93	23.90	6,271,709	+1.16(+5.12%)
Nov 26, 2002	22.69	22.99	22.11	22.74	6,884,657	+0.05(+0.21%)
Nov 25, 2002	22.11	22.88	21.97	22.69	4,878,915	+0.38(+1.70%)
Nov 22, 2002	22.24	23.28	22.05	22.31	10,074,052	+0.14(+0.61%)
Nov 21, 2002	21.46	22.23	21.29	22.17	8,667,965	+1.07(+5.07%)
Nov 20, 2002	21.16	21.29	20.88	21.10	8,930,573	+0.05(+0.23%)
Nov 19, 2002	21.25	21.60	20.59	21.06	8,709,173	-0.19(-0.89%)
Nov 18, 2002	22.28	22.28	21.25	21.25	8,391,179	-1.02(-4.59%)
Nov 15, 2002	22.43	23.09	21.97	22.27	10,393,966	-0.41(-1.79%)
Nov 14, 2002	21.09	22.94	21.09	22.67	12,489,066	+2.34(+11.52%)
Nov 13, 2002	20.89	20.89	20.04	20.33	8,873,413	-0.56(-2.66%)
Nov 12, 2002	20.18	21.32	20.18	20.89	6,733,118	+0.71(+3.52%)
Nov 11, 2002	20.83	20.85	20.05	20.18	4,589,869	-0.64(-3.09%)
Nov 08, 2002	20.99	21.29	20.53	20.82	6,336,696	-0.05(-0.23%)
Nov 07, 2002	20.86	21.46	20.66	20.87	6,636,671	+0.01(+0.03%)
Nov 06, 2002	21.00	21.16	20.58	20.86	9,225,674	-0.13(-0.61%)
Nov 05, 2002	20.58	21.09	20.54	20.99	4,817,620	+0.28(+1.34%)
Nov 04, 2002	21.26	21.46	20.70	20.71	7,560,819	-0.19(-0.91%)
Nov 01, 2002	20.38	21.16	20.05	20.90	6,770,929	+0.51(+2.49%)
Oct 31, 2002	20.38	20.76	20.24	20.39	5,296,458	-0.05(-0.27%)
Oct 30, 2002	21.35	21.35	20.20	20.45	8,922,006	-0.90(-4.22%)
Oct 29, 2002	20.85	21.52	20.41	21.35	6,190,623	+0.14(+0.67%)
Oct 28, 2002	22.34	22.36	21.07	21.21	6,184,567	-0.27(-1.26%)
Oct 25, 2002	21.46	21.60	20.99	21.48	6,596,941	-0.04(-0.19%)
Oct 24, 2002	21.67	22.07	21.20	21.52	8,788,782	+0.17(+0.79%)
Oct 23, 2002	20.80	21.41	20.48	21.35	7,814,269	+0.63(+3.04%)
Oct 22, 2002	21.37	21.80	20.47	20.72	8,214,088	-0.62(-2.89%)
Oct 21, 2002	20.90	21.50	20.24	21.33	6,590,146	+0.43(+2.07%)
Oct 18, 2002	19.67	21.08	19.67	20.90	10,622,013	+0.92(+4.61%)
Oct 17, 2002	20.88	20.88	19.72	19.98	18,076,194	-0.89(-4.28%)
Oct 16, 2002	21.46	21.84	20.67	20.87	8,207,442	-0.85(-3.93%)
Oct 15, 2002	21.63	21.96	21.34	21.73	10,006,997	+1.39(+6.82%)
Oct 14, 2002	19.80	21.44	19.80	20.34	9,323,450	+0.11(+0.54%)
Oct 11, 2002	19.30	20.23	19.30	20.23	10,832,335	+1.39(+7.37%)
Oct 10, 2002	18.06	18.84	16.86	18.84	14,204,728	+0.73(+4.04%)
Oct 09, 2002	18.65	18.69	17.94	18.11	9,010,773	-0.99(-5.18%)
Oct 08, 2002	18.45	19.50	17.75	19.10	14,498,352	+1.39(+7.88%)
Oct 07, 2002	18.89	19.38	17.60	17.70	13,654,257	-1.49(-7.76%)
Oct 04, 2002	19.63	19.63	18.09	19.19	10,497,798	-0.22(-1.12%)
Oct 03, 2002	19.97	20.09	18.96	19.41	9,729,325	-0.36(-1.81%)
Oct 02, 2002	20.21	20.44	19.63	19.77	9,602,452	-0.54(-2.67%)
Oct 01, 2002	19.36	20.31	18.82	20.31	20,359,608	+0.32(+1.63%)
Sep 30, 2002	21.61	21.61	19.02	19.99	23,388,308	-1.62(-7.49%)
Sep 27, 2002	22.68	22.78	21.56	21.60	7,627,431	-1.49(-6.45%)
Sep 26, 2002	22.41	23.22	22.21	23.09	6,784,813	+1.08(+4.89%)
Sep 25, 2002	22.07	22.34	21.60	22.02	8,423,082	+0.37(+1.69%)
Sep 24, 2002	21.07	22.16	21.06	21.65	7,890,334	+0.01(+0.06%)
Sep 23, 2002	22.34	22.34	21.16	21.64	11,244,413	-1.15(-5.05%)
Sep 20, 2002	23.42	23.42	22.21	22.79	11,285,178	-0.62(-2.66%)
Sep 19, 2002	23.80	24.04	23.39	23.41	4,277,635	-0.94(-3.86%)
Sep 18, 2002	23.73	24.64	23.58	24.35	5,791,690	+0.16(+0.64%)
Sep 17, 2002	25.12	25.39	24.14	24.20	7,180,644	-0.79(-3.14%)
Sep 16, 2002	24.59	25.08	24.54	24.98	6,561,788	+0.46(+1.88%)
Sep 13, 2002	23.97	24.99	23.70	24.52	5,507,666	+0.60(+2.49%)
Sep 12, 2002	24.24	24.26	23.89	23.93	5,102,973	-0.51(-2.11%)
Sep 11, 2002	24.37	24.84	24.26	24.44	4,354,291	+0.36(+1.49%)
Sep 10, 2002	23.76	24.10	23.70	24.08	6,014,271	+0.39(+1.63%)
Sep 09, 2002	23.29	23.87	23.03	23.70	5,811,925	+0.41(+1.74%)
Sep 06, 2002	22.95	23.55	22.82	23.29	6,515,263	+0.88(+3.93%)
Sep 05, 2002	22.61	22.65	21.80	22.41	7,386,240	-0.83(-3.55%)
Sep 04, 2002	22.48	23.44	22.34	23.24	4,814,962	+0.74(+3.31%)

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.