Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	22.77	23.13	22.57	22.86	805,268	+0.56(+2.49%)
Nov 27, 2002	21.90	22.30	21.78	22.30	2,234,512	+0.56(+2.56%)
Nov 26, 2002	22.56	22.75	21.34	21.74	1,793,570	-0.81(-3.57%)
Nov 25, 2002	22.43	22.88	22.07	22.55	1,958,349	+0.21(+0.94%)
Nov 22, 2002	23.20	23.20	22.27	22.34	2,231,160	-0.85(-3.68%)
Nov 21, 2002	22.61	23.23	22.59	23.19	1,741,169	+0.59(+2.60%)
Nov 20, 2002	22.18	22.67	22.15	22.61	1,058,708	+0.43(+1.92%)
Nov 19, 2002	22.31	22.52	21.90	22.18	1,028,658	-0.53(-2.34%)
Nov 18, 2002	23.35	23.43	22.59	22.71	1,243,479	-0.47(-2.01%)
Nov 15, 2002	22.67	23.18	22.57	23.18	1,747,626	+0.64(+2.82%)
Nov 14, 2002	21.76	23.38	21.76	22.54	2,222,467	+1.13(+5.26%)
Nov 13, 2002	21.58	21.58	19.93	21.41	4,971,061	+1.42(+7.09%)
Nov 12, 2002	19.59	20.41	19.59	20.00	2,091,464	+0.42(+2.14%)
Nov 11, 2002	20.42	20.42	19.49	19.58	1,459,045	-0.85(-4.14%)
Nov 08, 2002	20.79	21.17	20.29	20.42	1,104,031	-0.36(-1.74%)
Nov 07, 2002	21.73	21.73	20.66	20.79	1,283,835	-0.77(-3.59%)
Nov 06, 2002	21.53	21.57	21.09	21.56	1,388,266	+0.03(+0.15%)
Nov 05, 2002	21.61	21.90	21.25	21.53	1,345,177	-0.08(-0.37%)
Nov 04, 2002	21.99	22.23	21.53	21.61	1,331,394	+0.32(+1.51%)
Nov 01, 2002	21.04	21.34	20.38	21.28	2,029,873	+0.20(+0.95%)
Oct 31, 2002	20.94	21.50	20.80	21.08	1,027,292	+0.19(+0.93%)
Oct 30, 2002	21.53	21.74	20.71	20.89	1,292,776	-0.64(-2.99%)
Oct 29, 2002	21.06	21.62	20.35	21.53	1,374,358	+0.48(+2.26%)
Oct 28, 2002	22.31	22.35	20.90	21.06	871,826	-0.70(-3.22%)
Oct 25, 2002	21.36	21.86	21.15	21.76	1,042,813	+0.23(+1.09%)
Oct 24, 2002	22.23	22.55	21.34	21.53	1,233,545	-0.48(-2.20%)
Oct 23, 2002	21.27	22.03	21.02	22.01	1,174,314	+0.74(+3.48%)
Oct 22, 2002	20.95	21.37	20.77	21.27	37,252	+0.33(+1.58%)
Oct 21, 2002	21.04	21.14	20.45	20.94	3,078,523	-0.88(-4.02%)
Oct 18, 2002	21.37	22.00	21.02	21.82	1,259,621	+0.44(+2.07%)
Oct 17, 2002	21.74	21.90	21.05	21.37	1,225,846	+1.06(+5.23%)
Oct 16, 2002	20.60	20.73	20.17	20.31	1,728,379	-0.30(-1.45%)
Oct 15, 2002	19.49	20.93	19.45	20.61	2,384,763	+2.02(+10.88%)
Oct 14, 2002	18.52	18.91	18.28	18.59	1,000,594	+0.06(+0.35%)
Oct 11, 2002	17.80	19.06	17.79	18.52	2,108,724	+1.45(+8.49%)
Oct 10, 2002	16.11	17.22	15.62	17.07	2,196,515	+0.64(+3.87%)
Oct 09, 2002	16.99	17.03	16.23	16.44	1,499,277	-0.92(-5.29%)
Oct 08, 2002	17.64	17.92	16.83	17.35	1,766,128	+0.13(+0.75%)
Oct 07, 2002	18.00	18.19	17.06	17.23	1,758,553	-1.07(-5.85%)
Oct 04, 2002	18.24	18.40	17.56	18.30	1,702,675	+0.08(+0.44%)
Oct 03, 2002	18.44	18.52	17.60	18.22	1,924,946	-0.04(-0.22%)
Oct 02, 2002	17.74	19.34	17.66	18.26	2,370,980	+0.52(+2.91%)
Oct 01, 2002	17.72	17.74	16.53	17.74	2,656,828	+0.48(+2.80%)
Sep 30, 2002	17.48	17.50	16.67	17.26	1,711,863	-0.53(-2.99%)
Sep 27, 2002	18.86	18.86	17.73	17.79	864,748	-1.07(-5.68%)
Sep 26, 2002	18.32	18.93	18.14	18.86	1,373,862	+0.57(+3.13%)
Sep 25, 2002	17.88	18.41	17.68	18.29	1,177,791	+0.85(+4.85%)
Sep 24, 2002	17.68	17.96	17.25	17.44	1,820,019	-0.88(-4.79%)
Sep 23, 2002	19.09	19.09	18.22	18.32	686,186	-0.77(-4.05%)
Sep 20, 2002	19.33	19.42	18.83	19.09	1,008,169	-0.06(-0.29%)
Sep 19, 2002	19.73	19.91	19.13	19.15	1,206,847	-0.98(-4.88%)
Sep 18, 2002	19.73	20.27	19.61	20.13	749,638	-0.05(-0.24%)
Sep 17, 2002	20.94	20.98	20.15	20.18	868,846	-0.02(-0.08%)
Sep 16, 2002	20.17	20.32	20.04	20.20	545,496	-0.03(-0.16%)
Sep 13, 2002	19.97	20.23	19.91	20.23	784,035	+0.23(+1.13%)
Sep 12, 2002	20.82	20.86	20.00	20.00	1,230,689	-1.14(-5.41%)
Sep 11, 2002	20.86	21.28	20.86	21.15	757,710	+0.43(+2.10%)
Sep 10, 2002	20.81	20.90	20.31	20.71	1,014,005	-0.10(-0.50%)
Sep 09, 2002	20.46	20.94	20.32	20.82	915,038	+0.06(+0.27%)
Sep 06, 2002	20.05	20.88	19.97	20.76	728,156	+0.91(+4.58%)
Sep 05, 2002	19.47	20.29	19.32	19.85	1,270,921	-0.22(-1.08%)
Sep 04, 2002	19.33	20.08	19.10	20.07	755,971	+0.89(+4.62%)

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.