Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	17.75	17.86	17.14	17.36	1,095,748	-0.31(-1.74%)
Nov 27, 2002	16.68	17.72	16.58	17.67	2,498,633	+1.26(+7.70%)
Nov 26, 2002	16.76	17.03	16.25	16.40	1,572,067	-0.47(-2.77%)
Nov 25, 2002	16.65	17.03	16.30	16.87	1,762,881	+0.32(+1.94%)
Nov 22, 2002	17.04	17.25	16.45	16.55	1,896,107	-0.49(-2.87%)
Nov 21, 2002	16.37	17.14	16.36	17.04	2,951,172	+0.77(+4.76%)
Nov 20, 2002	15.83	16.35	15.83	16.26	1,786,088	+0.34(+2.10%)
Nov 19, 2002	16.12	16.21	15.64	15.93	2,080,332	-0.23(-1.43%)
Nov 18, 2002	16.97	17.02	16.05	16.16	2,075,891	-0.77(-4.54%)
Nov 15, 2002	15.88	17.10	15.88	16.93	3,393,683	+0.82(+5.07%)
Nov 14, 2002	15.77	16.45	15.74	16.11	3,214,902	+0.71(+4.58%)
Nov 13, 2002	15.46	15.74	14.80	15.41	5,136,939	+0.89(+6.16%)
Nov 12, 2002	13.96	14.67	13.93	14.51	2,463,822	+0.42(+2.97%)
Nov 11, 2002	14.62	14.62	13.82	14.09	1,841,957	-0.64(-4.36%)
Nov 08, 2002	14.51	15.29	14.18	14.74	3,255,013	+0.22(+1.54%)
Nov 07, 2002	13.05	14.78	13.00	14.51	5,773,416	+2.01(+16.08%)
Nov 06, 2002	12.70	12.76	12.40	12.50	2,338,905	-0.21(-1.65%)
Nov 05, 2002	12.40	12.84	12.36	12.71	1,629,655	+0.31(+2.53%)
Nov 04, 2002	13.26	13.37	12.39	12.40	2,420,846	-0.65(-4.98%)
Nov 01, 2002	12.48	13.19	12.38	13.05	1,988,649	+0.61(+4.88%)
Oct 31, 2002	12.77	13.09	12.25	12.44	2,995,294	-0.21(-1.66%)
Oct 30, 2002	13.09	13.50	12.55	12.65	3,036,551	-0.90(-6.65%)
Oct 29, 2002	13.19	13.89	12.57	13.55	1,818,034	+0.20(+1.52%)
Oct 28, 2002	14.45	14.45	13.12	13.35	2,948,737	-0.30(-2.20%)
Oct 25, 2002	12.86	13.68	12.79	13.65	2,321,428	+0.61(+4.71%)
Oct 24, 2002	13.70	13.96	12.77	13.03	1,759,013	-0.41(-3.06%)
Oct 23, 2002	13.05	13.47	13.05	13.44	1,418,356	+0.40(+3.11%)
Oct 22, 2002	12.70	13.24	12.58	13.04	1,471,503	-0.15(-1.11%)
Oct 21, 2002	13.14	13.47	12.77	13.19	1,642,548	-0.13(-1.00%)
Oct 18, 2002	12.89	13.81	12.79	13.32	1,203,045	+0.20(+1.49%)
Oct 17, 2002	12.74	13.26	12.63	13.12	2,167,573	+0.73(+5.86%)
Oct 16, 2002	12.70	12.95	12.22	12.40	1,521,355	-0.66(-5.03%)
Oct 15, 2002	13.24	13.26	12.43	13.05	4,508,484	+1.35(+11.51%)
Oct 14, 2002	11.22	11.87	11.06	11.71	2,421,419	+0.47(+4.16%)
Oct 11, 2002	11.17	11.38	11.03	11.24	959,800	+0.37(+3.40%)
Oct 10, 2002	10.68	11.27	10.45	10.87	6,550,568	-1.01(-8.47%)
Oct 09, 2002	11.83	12.32	11.66	11.87	2,208,114	-0.27(-2.24%)
Oct 08, 2002	11.52	12.43	11.16	12.15	4,007,382	+1.03(+9.30%)
Oct 07, 2002	11.52	12.00	10.85	11.11	4,268,964	-0.75(-6.35%)
Oct 04, 2002	11.74	12.39	10.88	11.87	5,113,016	+0.13(+1.13%)
Oct 03, 2002	12.66	12.66	11.73	11.73	3,427,061	-0.92(-7.28%)
Oct 02, 2002	12.57	13.47	12.22	12.66	3,109,324	-0.05(-0.38%)
Oct 01, 2002	11.94	13.03	11.59	12.70	7,232,026	-1.03(-7.47%)
Sep 30, 2002	14.81	14.81	13.49	13.73	3,557,136	-1.07(-7.22%)
Sep 27, 2002	15.54	15.71	14.74	14.80	2,372,856	-0.73(-4.72%)
Sep 26, 2002	15.67	15.78	15.28	15.53	243,531	+0.03(+0.23%)
Sep 25, 2002	15.57	15.78	15.17	15.50	962,522	+0.34(+2.21%)
Sep 24, 2002	14.94	15.47	14.90	15.16	1,382,256	-0.31(-1.99%)
Sep 23, 2002	15.81	15.94	15.39	15.47	1,745,691	-0.75(-4.61%)
Sep 20, 2002	16.47	16.57	16.00	16.22	1,263,928	-0.24(-1.44%)
Sep 19, 2002	16.26	16.55	16.06	16.45	1,505,741	-0.19(-1.13%)
Sep 18, 2002	16.54	16.82	16.08	16.64	700,368	+0.10(+0.59%)
Sep 17, 2002	17.03	17.14	16.43	16.54	1,089,015	-0.23(-1.37%)
Sep 16, 2002	16.62	16.96	16.61	16.77	715,266	+0.16(+0.97%)
Sep 13, 2002	15.94	16.66	15.92	16.61	1,034,722	+0.35(+2.15%)
Sep 12, 2002	16.72	16.79	16.16	16.26	807,378	-0.66(-3.92%)
Sep 11, 2002	17.31	17.34	16.89	16.93	964,241	-0.07(-0.41%)
Sep 10, 2002	16.87	17.05	16.54	17.00	1,740,534	+0.14(+0.83%)
Sep 09, 2002	16.05	16.96	15.76	16.86	1,748,413	+0.81(+5.05%)
Sep 06, 2002	15.99	16.13	15.69	16.05	2,033,488	+0.79(+5.17%)
Sep 05, 2002	15.64	15.79	15.01	15.26	5,027,350	-1.33(-8.04%)
Sep 04, 2002	15.71	16.71	15.71	16.59	3,510,435	+1.10(+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.