Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	18.60	18.69	18.37	18.56	299,497	+0.05(+0.26%)
Nov 27, 2002	18.28	18.69	18.28	18.52	789,450	+0.28(+1.51%)
Nov 26, 2002	18.32	18.32	18.09	18.24	989,650	-0.14(-0.75%)
Nov 25, 2002	18.24	18.89	18.22	18.38	1,047,009	+0.46(+2.58%)
Nov 22, 2002	18.73	18.78	17.80	17.92	2,120,786	-1.06(-5.60%)
Nov 21, 2002	20.27	20.27	16.83	18.98	4,932,958	-2.26(-10.65%)
Nov 20, 2002	21.20	21.56	21.20	21.24	256,941	+0.02(+0.11%)
Nov 19, 2002	21.93	21.93	21.12	21.22	435,308	-0.79(-3.61%)
Nov 18, 2002	21.71	22.01	21.32	22.01	270,633	+0.30(+1.38%)
Nov 15, 2002	22.33	22.33	21.40	21.71	416,928	-0.62(-2.79%)
Nov 14, 2002	22.65	22.90	22.31	22.33	278,774	-0.15(-0.68%)
Nov 13, 2002	21.60	22.95	21.56	22.49	229,557	+0.87(+4.01%)
Nov 12, 2002	21.28	22.29	21.27	21.62	305,665	+0.43(+2.03%)
Nov 11, 2002	21.96	22.20	20.71	21.19	445,299	-0.79(-3.58%)
Nov 08, 2002	22.78	22.82	21.73	21.98	244,483	-0.64(-2.83%)
Nov 07, 2002	23.31	23.32	22.27	22.62	334,899	-0.71(-3.06%)
Nov 06, 2002	23.71	23.92	23.32	23.33	578,026	-0.34(-1.44%)
Nov 05, 2002	23.19	24.08	23.19	23.67	582,220	+0.55(+2.38%)
Nov 04, 2002	22.70	23.19	22.70	23.12	740,727	+0.72(+3.22%)
Nov 01, 2002	22.38	22.61	22.29	22.40	300,978	+0.30(+1.36%)
Oct 31, 2002	22.01	22.46	22.01	22.10	364,257	+0.12(+0.55%)
Oct 30, 2002	21.69	22.38	21.62	21.98	647,103	+0.54(+2.53%)
Oct 29, 2002	21.24	21.60	20.67	21.43	843,232	+0.72(+3.48%)
Oct 28, 2002	21.08	21.28	20.59	20.71	427,166	-0.04(-0.20%)
Oct 25, 2002	20.70	20.88	20.58	20.75	261,875	+0.08(+0.39%)
Oct 24, 2002	20.47	20.87	20.40	20.67	275,321	+0.35(+1.72%)
Oct 23, 2002	20.19	20.33	19.86	20.32	147,035	+0.14(+0.68%)
Oct 22, 2002	20.08	20.26	19.88	20.19	148,145	+0.05(+0.24%)
Oct 21, 2002	20.18	20.35	20.02	20.14	144,444	-0.04(-0.20%)
Oct 18, 2002	19.81	20.18	19.81	20.18	130,752	+0.32(+1.59%)
Oct 17, 2002	19.94	20.06	19.79	19.86	197,116	+0.12(+0.62%)
Oct 16, 2002	19.92	20.00	19.64	19.74	199,583	-0.12(-0.61%)
Oct 15, 2002	19.98	20.01	19.74	19.86	356,733	+0.24(+1.20%)
Oct 14, 2002	19.62	19.78	19.53	19.63	116,197	+0.02(+0.12%)
Oct 11, 2002	19.64	19.70	19.38	19.60	211,671	+0.16(+0.83%)
Oct 10, 2002	19.59	19.82	19.28	19.44	214,508	-0.03(-0.17%)
Oct 09, 2002	20.11	20.11	19.17	19.47	209,204	-0.71(-3.53%)
Oct 08, 2002	19.61	20.49	19.34	20.19	416,558	+0.70(+3.58%)
Oct 07, 2002	19.72	20.01	19.46	19.49	210,438	-0.15(-0.74%)
Oct 04, 2002	19.96	20.27	19.30	19.63	280,995	-0.24(-1.22%)
Oct 03, 2002	19.86	20.47	19.55	19.88	516,596	+0.02(+0.08%)
Oct 02, 2002	21.60	21.60	18.93	19.86	1,125,707	-1.82(-8.41%)
Oct 01, 2002	20.83	21.90	20.47	21.69	561,620	+0.94(+4.53%)
Sep 30, 2002	19.58	20.83	19.58	20.75	643,279	+1.33(+6.85%)
Sep 27, 2002	18.72	19.93	18.72	19.42	502,904	+0.86(+4.63%)
Sep 26, 2002	18.73	18.74	18.25	18.56	332,802	-0.20(-1.08%)
Sep 25, 2002	18.65	18.89	18.65	18.76	455,414	+0.00(+0.00%)
Sep 24, 2002	38.86	19.01	18.71	18.76	405,210	-0.67(-3.46%)
Sep 23, 2002	19.54	19.97	19.38	19.43	601,709	+0.22(+1.14%)
Sep 20, 2002	18.65	19.37	18.44	19.21	389,791	+0.57(+3.04%)
Sep 19, 2002	19.91	19.91	18.17	18.65	555,946	-1.39(-6.92%)
Sep 18, 2002	20.73	20.83	19.94	20.03	278,034	-0.70(-3.36%)
Sep 17, 2002	20.67	20.88	20.67	20.73	177,009	-0.02(-0.08%)
Sep 16, 2002	20.62	20.75	20.47	20.75	288,766	+0.12(+0.59%)
Sep 13, 2002	20.75	20.95	20.31	20.62	443,079	-0.45(-2.15%)
Sep 12, 2002	21.85	21.85	21.02	21.08	210,684	-0.72(-3.31%)
Sep 11, 2002	22.13	22.13	21.69	21.80	135,070	-0.21(-0.96%)
Sep 10, 2002	22.05	22.23	21.92	22.01	142,594	+0.02(+0.11%)
Sep 09, 2002	21.82	22.29	21.61	21.99	145,308	+0.16(+0.74%)
Sep 06, 2002	21.26	21.95	21.26	21.82	154,559	+0.89(+4.26%)
Sep 05, 2002	20.74	21.18	20.32	20.93	153,326	-0.13(-0.62%)
Sep 04, 2002	21.08	21.36	20.96	21.06	260,642	-0.02(-0.08%)

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.