Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	23.60	23.80	23.25	23.39	4,401,664	-0.35(-1.47%)
Nov 27, 2002	22.83	23.74	22.78	23.74	6,314,881	+1.16(+5.12%)
Nov 26, 2002	22.54	22.83	21.96	22.58	6,932,048	+0.05(+0.21%)
Nov 25, 2002	21.95	22.72	21.82	22.53	4,912,499	+0.38(+1.70%)
Nov 22, 2002	22.09	23.12	21.89	22.16	10,143,398	+0.13(+0.61%)
Nov 21, 2002	21.32	22.08	21.15	22.02	8,727,632	+1.06(+5.07%)
Nov 20, 2002	21.01	21.14	20.74	20.96	8,992,047	+0.05(+0.23%)
Nov 19, 2002	21.11	21.45	20.45	20.91	8,769,123	-0.19(-0.89%)
Nov 18, 2002	22.12	22.12	21.10	21.10	8,448,940	-1.02(-4.59%)
Nov 15, 2002	22.28	22.93	21.82	22.12	10,465,514	-0.40(-1.79%)
Nov 14, 2002	20.95	22.78	20.95	22.52	12,575,035	+2.33(+11.52%)
Nov 13, 2002	20.75	20.75	19.90	20.19	8,934,494	-0.55(-2.66%)
Nov 12, 2002	20.04	21.17	20.04	20.74	6,779,466	+0.71(+3.52%)
Nov 11, 2002	20.68	20.71	19.91	20.04	4,621,464	-0.64(-3.09%)
Nov 08, 2002	20.85	21.15	20.39	20.68	6,380,316	-0.05(-0.23%)
Nov 07, 2002	20.72	21.31	20.52	20.72	6,682,355	+0.01(+0.03%)
Nov 06, 2002	20.85	21.01	20.44	20.72	9,289,179	-0.13(-0.61%)
Nov 05, 2002	20.44	20.95	20.40	20.85	4,850,783	+0.28(+1.34%)
Nov 04, 2002	21.11	21.32	20.56	20.57	7,612,865	-0.19(-0.91%)
Nov 01, 2002	20.24	21.01	19.92	20.76	6,817,537	+0.50(+2.49%)
Oct 31, 2002	20.24	20.62	20.11	20.25	5,332,916	-0.05(-0.26%)
Oct 30, 2002	21.21	21.21	20.06	20.31	8,983,422	-0.89(-4.22%)
Oct 29, 2002	20.71	21.38	20.27	21.20	6,233,236	+0.14(+0.67%)
Oct 28, 2002	22.19	22.20	20.93	21.06	6,227,139	-0.27(-1.26%)
Oct 25, 2002	21.32	21.45	20.85	21.33	6,642,351	-0.04(-0.19%)
Oct 24, 2002	21.52	21.91	21.05	21.37	8,849,281	+0.17(+0.79%)
Oct 23, 2002	20.66	21.26	20.34	21.20	7,868,059	+0.63(+3.04%)
Oct 22, 2002	21.23	21.65	20.33	20.58	8,270,631	-0.61(-2.89%)
Oct 21, 2002	20.76	21.35	20.11	21.19	6,635,510	+0.43(+2.07%)
Oct 18, 2002	19.53	20.93	19.53	20.76	10,695,130	+0.91(+4.61%)
Oct 17, 2002	20.74	20.74	19.58	19.84	18,200,622	-0.89(-4.28%)
Oct 16, 2002	21.32	21.69	20.53	20.73	8,263,939	-0.85(-3.93%)
Oct 15, 2002	21.48	21.81	21.19	21.58	10,075,881	+1.38(+6.82%)
Oct 14, 2002	19.67	21.30	19.67	20.20	9,387,629	+0.11(+0.54%)
Oct 11, 2002	19.16	20.09	19.16	20.09	10,906,900	+1.38(+7.37%)
Oct 10, 2002	17.93	18.71	16.74	18.71	14,302,508	+0.73(+4.04%)
Oct 09, 2002	18.53	18.56	17.82	17.99	9,072,799	-0.98(-5.18%)
Oct 08, 2002	18.32	19.37	17.63	18.97	14,598,153	+1.39(+7.88%)
Oct 07, 2002	18.76	19.25	17.48	17.58	13,748,247	-1.48(-7.76%)
Oct 04, 2002	19.50	19.50	17.97	19.06	10,570,061	-0.22(-1.12%)
Oct 03, 2002	19.84	19.96	18.83	19.28	9,796,297	-0.36(-1.82%)
Oct 02, 2002	20.07	20.30	19.50	19.63	9,668,551	-0.54(-2.67%)
Oct 01, 2002	19.23	20.17	18.69	20.17	20,499,756	+0.32(+1.63%)
Sep 30, 2002	21.46	21.46	18.89	19.85	23,549,304	-1.61(-7.49%)
Sep 27, 2002	22.53	22.62	21.42	21.46	7,679,935	-1.48(-6.45%)
Sep 26, 2002	22.26	23.06	22.06	22.94	6,831,517	+1.07(+4.89%)
Sep 25, 2002	21.92	22.19	21.45	21.87	8,481,063	+0.36(+1.69%)
Sep 24, 2002	20.93	22.01	20.91	21.50	7,944,648	+0.01(+0.06%)
Sep 23, 2002	22.19	22.19	21.01	21.49	11,321,815	-1.14(-5.05%)
Sep 20, 2002	23.26	23.26	22.06	22.63	11,362,860	-0.62(-2.66%)
Sep 19, 2002	23.64	23.87	23.23	23.25	4,307,081	-0.93(-3.86%)
Sep 18, 2002	23.57	24.48	23.42	24.19	5,831,557	+0.15(+0.64%)
Sep 17, 2002	24.95	25.22	23.97	24.03	7,230,073	-0.78(-3.14%)
Sep 16, 2002	24.42	24.91	24.37	24.81	6,606,957	+0.46(+1.88%)
Sep 13, 2002	23.80	24.82	23.54	24.36	5,545,579	+0.59(+2.49%)
Sep 12, 2002	24.07	24.09	23.72	23.76	5,138,100	-0.51(-2.11%)
Sep 11, 2002	24.21	24.67	24.09	24.27	4,384,264	+0.36(+1.49%)
Sep 10, 2002	23.60	23.94	23.54	23.92	6,055,671	+0.38(+1.63%)
Sep 09, 2002	23.13	23.71	22.87	23.54	5,851,931	+0.40(+1.74%)
Sep 06, 2002	22.80	23.39	22.66	23.13	6,560,112	+0.87(+3.93%)
Sep 05, 2002	22.46	22.49	21.65	22.26	7,437,084	-0.82(-3.55%)
Sep 04, 2002	22.32	23.28	22.19	23.08	4,848,106	+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.