Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	18.43	18.54	17.80	18.02	1,055,573	-0.32(-1.74%)
Nov 27, 2002	17.32	18.39	17.21	18.34	2,407,021	+1.31(+7.70%)
Nov 26, 2002	17.40	17.68	16.87	17.03	1,514,428	-0.49(-2.77%)
Nov 25, 2002	17.28	17.68	16.92	17.51	1,698,246	+0.33(+1.94%)
Nov 22, 2002	17.69	17.91	17.08	17.18	1,826,587	-0.51(-2.87%)
Nov 21, 2002	16.99	17.79	16.99	17.69	2,842,968	+0.80(+4.76%)
Nov 20, 2002	16.43	16.97	16.43	16.88	1,720,602	+0.35(+2.10%)
Nov 19, 2002	16.73	16.83	16.23	16.54	2,004,057	-0.24(-1.43%)
Nov 18, 2002	17.62	17.67	16.66	16.78	1,999,779	-0.80(-4.54%)
Nov 15, 2002	16.49	17.75	16.49	17.57	3,269,254	+0.85(+5.07%)
Nov 14, 2002	16.37	17.07	16.34	16.72	3,097,028	+0.73(+4.58%)
Nov 13, 2002	16.05	16.34	15.36	15.99	4,948,594	+0.93(+6.16%)
Nov 12, 2002	14.49	15.22	14.46	15.07	2,373,487	+0.43(+2.97%)
Nov 11, 2002	15.18	15.18	14.35	14.63	1,774,422	-0.67(-4.36%)
Nov 08, 2002	15.07	15.87	14.72	15.30	3,135,669	+0.23(+1.54%)
Nov 07, 2002	13.55	15.35	13.50	15.07	5,561,735	+2.09(+16.08%)
Nov 06, 2002	13.19	13.25	12.87	12.98	2,253,150	-0.22(-1.65%)
Nov 05, 2002	12.87	13.33	12.83	13.20	1,569,904	+0.33(+2.53%)
Nov 04, 2002	13.77	13.88	12.86	12.87	2,332,086	-0.67(-4.98%)
Nov 01, 2002	12.96	13.70	12.85	13.54	1,915,736	+0.63(+4.88%)
Oct 31, 2002	13.26	13.59	12.72	12.91	2,885,472	-0.22(-1.66%)
Oct 30, 2002	13.59	14.01	13.03	13.13	2,925,217	-0.93(-6.65%)
Oct 29, 2002	13.70	14.42	13.04	14.07	1,751,376	+0.21(+1.52%)
Oct 28, 2002	15.00	15.00	13.62	13.85	2,840,622	-0.31(-2.20%)
Oct 25, 2002	13.35	14.20	13.28	14.17	2,236,313	+0.64(+4.71%)
Oct 24, 2002	14.22	14.49	13.26	13.53	1,694,520	-0.43(-3.06%)
Oct 23, 2002	13.55	13.99	13.54	13.96	1,366,352	+0.42(+3.11%)
Oct 22, 2002	13.19	13.74	13.06	13.54	1,417,551	-0.15(-1.11%)
Oct 21, 2002	13.64	13.99	13.26	13.69	1,582,324	-0.14(-1.00%)
Oct 18, 2002	13.38	14.34	13.28	13.83	1,158,936	+0.20(+1.49%)
Oct 17, 2002	13.22	13.76	13.12	13.62	2,088,100	+0.75(+5.86%)
Oct 16, 2002	13.19	13.44	12.69	12.87	1,465,575	-0.68(-5.03%)
Oct 15, 2002	13.75	13.76	12.90	13.55	4,343,182	+1.40(+11.51%)
Oct 14, 2002	11.64	12.32	11.49	12.15	2,332,638	+0.49(+4.16%)
Oct 11, 2002	11.59	11.81	11.45	11.67	924,609	+0.38(+3.40%)
Oct 10, 2002	11.09	11.70	10.85	11.28	6,310,393	-1.04(-8.47%)
Oct 09, 2002	12.28	12.79	12.11	12.33	2,127,154	-0.28(-2.24%)
Oct 08, 2002	11.96	12.90	11.59	12.61	3,860,453	+1.07(+9.30%)
Oct 07, 2002	11.96	12.46	11.27	11.54	4,112,443	-0.78(-6.35%)
Oct 04, 2002	12.19	12.86	11.29	12.32	4,925,548	+0.14(+1.13%)
Oct 03, 2002	13.14	13.14	12.18	12.18	3,301,409	-0.96(-7.28%)
Oct 02, 2002	13.04	13.98	12.69	13.14	2,995,321	-0.05(-0.39%)
Oct 01, 2002	12.39	13.53	12.03	13.19	6,966,866	-1.07(-7.47%)
Sep 30, 2002	15.37	15.37	14.00	14.25	3,426,714	-1.11(-7.22%)
Sep 27, 2002	16.13	16.30	15.30	15.36	2,285,856	-0.76(-4.72%)
Sep 26, 2002	16.27	16.38	15.86	16.12	234,602	+0.04(+0.23%)
Sep 25, 2002	16.16	16.38	15.75	16.09	927,231	+0.35(+2.21%)
Sep 24, 2002	15.51	16.06	15.47	15.74	1,331,576	-0.32(-1.99%)
Sep 23, 2002	16.41	16.55	15.97	16.06	1,681,685	-0.78(-4.61%)
Sep 20, 2002	17.10	17.20	16.61	16.83	1,217,586	-0.25(-1.44%)
Sep 19, 2002	16.88	17.18	16.67	17.08	1,450,533	-0.20(-1.13%)
Sep 18, 2002	17.17	17.46	16.70	17.28	674,689	+0.10(+0.59%)
Sep 17, 2002	17.68	17.79	17.06	17.17	1,049,087	-0.24(-1.37%)
Sep 16, 2002	17.25	17.61	17.25	17.41	689,041	+0.17(+0.97%)
Sep 13, 2002	16.54	17.29	16.52	17.25	996,784	+0.36(+2.15%)
Sep 12, 2002	17.35	17.43	16.78	16.88	777,776	-0.69(-3.92%)
Sep 11, 2002	17.97	18.00	17.54	17.57	928,887	-0.07(-0.41%)
Sep 10, 2002	17.51	17.70	17.17	17.64	1,676,717	+0.14(+0.83%)
Sep 09, 2002	16.66	17.60	16.35	17.50	1,684,307	+0.84(+5.05%)
Sep 06, 2002	16.59	16.74	16.29	16.66	1,958,930	+0.82(+5.17%)
Sep 05, 2002	16.23	16.39	15.58	15.84	4,843,023	-1.38(-8.04%)
Sep 04, 2002	16.30	17.35	16.30	17.22	3,381,725	+1.14(+7.07%)

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.