Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	17.60	17.70	17.44	17.54	10,798,430	+0.21(+1.19%)
Nov 27, 2002	16.79	17.39	16.76	17.33	28,076,310	+0.71(+4.28%)
Nov 26, 2002	16.77	16.87	16.56	16.62	20,758,384	-0.29(-1.69%)
Nov 25, 2002	16.77	17.09	16.75	16.91	23,207,276	+0.20(+1.19%)
Nov 22, 2002	16.59	16.93	16.50	16.71	31,233,166	+0.11(+0.68%)
Nov 21, 2002	16.57	16.75	16.34	16.59	51,592,632	+0.19(+1.13%)
Nov 20, 2002	16.77	16.77	15.81	16.41	80,497,936	-0.14(-0.84%)
Nov 19, 2002	17.29	17.77	16.34	16.55	81,764,680	-2.45(-12.90%)
Nov 18, 2002	19.40	19.43	18.90	19.00	19,953,628	+0.19(+0.99%)
Nov 15, 2002	18.60	19.13	18.45	18.81	18,586,174	+0.32(+1.72%)
Nov 14, 2002	18.43	18.68	18.33	18.49	15,517,832	+0.59(+3.30%)
Nov 13, 2002	17.68	18.23	17.44	17.90	14,124,185	+0.01(+0.07%)
Nov 12, 2002	17.74	18.31	17.37	17.89	15,791,353	+0.46(+2.63%)
Nov 11, 2002	17.70	17.72	17.40	17.43	11,262,829	-0.27(-1.54%)
Nov 08, 2002	18.17	18.31	17.56	17.70	17,478,994	-0.36(-1.99%)
Nov 07, 2002	18.81	18.81	17.86	18.06	17,812,126	-0.74(-3.92%)
Nov 06, 2002	18.90	18.97	18.47	18.80	16,657,829	+0.01(+0.07%)
Nov 05, 2002	18.10	18.85	18.10	18.79	17,022,874	+0.71(+3.93%)
Nov 04, 2002	18.87	19.00	17.96	18.08	26,262,974	-0.79(-4.19%)
Nov 01, 2002	19.14	19.14	18.60	18.87	17,721,504	-0.32(-1.66%)
Oct 31, 2002	19.63	19.76	18.88	19.18	17,724,516	-0.39(-2.00%)
Oct 30, 2002	19.82	19.92	19.30	19.58	13,017,156	-0.31(-1.57%)
Oct 29, 2002	19.93	20.12	19.20	19.89	15,304,676	-0.14(-0.70%)
Oct 28, 2002	20.66	20.72	19.86	20.03	11,534,091	-0.29(-1.41%)
Oct 25, 2002	19.93	20.43	19.73	20.31	12,613,724	+0.46(+2.31%)
Oct 24, 2002	20.23	20.81	19.73	19.86	18,201,408	-0.37(-1.81%)
Oct 23, 2002	19.66	20.26	19.59	20.22	13,789,849	+0.58(+2.94%)
Oct 22, 2002	19.60	20.05	19.37	19.64	13,859,696	-0.19(-0.94%)
Oct 21, 2002	20.18	20.19	19.46	19.83	17,649,098	-0.37(-1.84%)
Oct 18, 2002	19.36	20.33	19.17	20.20	19,130,506	+0.84(+4.32%)
Oct 17, 2002	19.86	20.13	19.26	19.36	22,128,398	+0.47(+2.46%)
Oct 16, 2002	19.26	19.26	18.53	18.90	18,347,576	-0.63(-3.23%)
Oct 15, 2002	18.59	19.60	18.43	19.53	25,559,526	+1.89(+10.73%)
Oct 14, 2002	17.27	18.25	17.11	17.64	16,026,789	+0.23(+1.30%)
Oct 11, 2002	16.77	17.53	16.47	17.41	20,284,352	+1.07(+6.54%)
Oct 10, 2002	15.93	16.47	15.40	16.34	26,758,080	+0.62(+3.97%)
Oct 09, 2002	16.45	16.77	15.68	15.72	24,641,718	-1.06(-6.30%)
Oct 08, 2002	16.53	17.17	16.04	16.77	30,010,826	+0.69(+4.30%)
Oct 07, 2002	16.87	17.13	15.96	16.08	25,260,264	-1.06(-6.16%)
Oct 04, 2002	16.93	17.40	16.34	17.14	29,458,968	+0.56(+3.37%)
Oct 03, 2002	16.61	17.21	16.24	16.58	26,856,230	+0.01(+0.04%)
Oct 02, 2002	17.36	17.54	16.28	16.57	28,141,492	-0.95(-5.42%)
Oct 01, 2002	17.24	17.67	16.28	17.52	34,081,876	+0.19(+1.07%)
Sep 30, 2002	17.44	17.65	16.44	17.34	27,072,246	-0.44(-2.47%)
Sep 27, 2002	18.67	18.93	17.78	17.78	17,452,800	-1.00(-5.34%)
Sep 26, 2002	18.40	18.83	18.35	18.78	27,615,524	+0.45(+2.43%)
Sep 25, 2002	19.10	19.20	18.10	18.33	34,315,960	-0.54(-2.85%)
Sep 24, 2002	19.43	19.85	18.80	18.87	21,041,238	-0.98(-4.92%)
Sep 23, 2002	20.59	20.59	19.30	19.85	17,260,718	-0.90(-4.32%)
Sep 20, 2002	21.50	21.59	20.53	20.75	20,634,644	-0.65(-3.04%)
Sep 19, 2002	21.72	22.25	21.26	21.40	14,116,508	-0.64(-2.92%)
Sep 18, 2002	21.86	22.39	21.63	22.04	12,307,838	+0.01(+0.06%)
Sep 17, 2002	22.92	23.18	21.98	22.03	13,404,481	-0.57(-2.53%)
Sep 16, 2002	22.16	22.75	22.05	22.60	9,726,776	+0.38(+1.70%)
Sep 13, 2002	21.58	22.37	21.52	22.22	11,667,615	+0.64(+2.99%)
Sep 12, 2002	21.82	22.02	21.51	21.58	12,054,489	-0.50(-2.26%)
Sep 11, 2002	22.25	22.53	21.99	22.07	8,791,205	+0.15(+0.70%)
Sep 10, 2002	22.25	22.25	21.82	21.92	11,369,106	-0.17(-0.78%)
Sep 09, 2002	21.79	22.29	21.69	22.09	10,580,005	+0.01(+0.03%)
Sep 06, 2002	21.64	22.45	21.64	22.09	15,186,506	+0.76(+3.58%)
Sep 05, 2002	21.26	21.68	21.18	21.32	15,420,738	-0.33(-1.50%)
Sep 04, 2002	21.09	21.77	21.06	21.65	12,892,814	+0.48(+2.29%)

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.