Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	16.21	16.22	16.06	16.06	14,770,913	+0.03(+0.21%)
Nov 27, 2002	16.23	16.23	15.97	16.03	18,306,502	+0.06(+0.37%)
Nov 26, 2002	16.01	16.21	15.91	15.97	19,910,878	-0.03(-0.19%)
Nov 25, 2002	15.81	16.08	15.80	16.00	22,835,758	+0.20(+1.29%)
Nov 22, 2002	15.83	15.93	15.76	15.80	29,194,794	-0.14(-0.85%)
Nov 21, 2002	16.05	16.26	15.89	15.93	29,360,092	-0.18(-1.11%)
Nov 20, 2002	16.14	16.25	16.01	16.11	19,585,682	-0.12(-0.71%)
Nov 19, 2002	16.18	16.44	16.18	16.23	16,912,742	-0.04(-0.26%)
Nov 18, 2002	16.29	16.40	16.16	16.27	19,408,410	+0.06(+0.37%)
Nov 15, 2002	16.33	16.43	16.18	16.21	20,929,668	-0.23(-1.37%)
Nov 14, 2002	16.29	16.57	16.10	16.44	28,096,644	+0.14(+0.89%)
Nov 13, 2002	15.90	16.35	15.89	16.29	59,611,712	+0.52(+3.29%)
Nov 12, 2002	18.27	18.31	15.72	15.77	97,840,600	-2.53(-13.84%)
Nov 11, 2002	18.20	18.57	18.19	18.31	11,905,907	+0.10(+0.56%)
Nov 08, 2002	18.44	18.50	18.02	18.20	13,155,268	-0.14(-0.74%)
Nov 07, 2002	18.31	18.59	18.20	18.34	17,640,616	+0.14(+0.75%)
Nov 06, 2002	18.31	18.39	18.02	18.20	20,150,608	+0.03(+0.14%)
Nov 05, 2002	17.78	18.25	17.76	18.18	14,919,775	+0.40(+2.25%)
Nov 04, 2002	18.07	18.31	17.74	17.78	14,822,569	-0.29(-1.58%)
Nov 01, 2002	17.32	18.23	17.20	18.06	17,624,884	+0.71(+4.07%)
Oct 31, 2002	17.46	17.72	17.33	17.36	22,093,562	-0.25(-1.43%)
Oct 30, 2002	17.80	17.87	17.50	17.61	14,659,149	-0.30(-1.69%)
Oct 29, 2002	17.84	18.07	17.51	17.91	15,115,362	+0.17(+0.98%)
Oct 28, 2002	18.25	18.29	17.67	17.73	17,003,608	-0.41(-2.25%)
Oct 25, 2002	18.27	18.33	18.02	18.14	14,026,368	-0.13(-0.70%)
Oct 24, 2002	18.40	18.71	18.21	18.27	19,530,740	+0.01(+0.05%)
Oct 23, 2002	18.36	18.78	18.06	18.26	20,332,340	-0.09(-0.46%)
Oct 22, 2002	18.10	18.39	18.00	18.35	19,325,526	+0.25(+1.39%)
Oct 21, 2002	17.13	18.26	17.08	18.10	20,475,098	+1.04(+6.12%)
Oct 18, 2002	17.16	17.27	17.02	17.05	19,137,688	-0.11(-0.65%)
Oct 17, 2002	17.08	17.27	16.96	17.16	20,115,858	+0.72(+4.40%)
Oct 16, 2002	17.10	17.25	16.44	16.44	18,799,344	-0.60(-3.55%)
Oct 15, 2002	17.42	17.44	16.82	17.04	27,195,490	+0.74(+4.52%)
Oct 14, 2002	15.76	16.38	15.70	16.31	11,878,905	+0.55(+3.46%)
Oct 11, 2002	15.67	15.93	15.46	15.76	21,105,532	+0.36(+2.32%)
Oct 10, 2002	15.65	15.71	15.08	15.40	26,931,106	-0.20(-1.26%)
Oct 09, 2002	15.57	15.94	15.50	15.60	34,921,756	+0.17(+1.13%)
Oct 08, 2002	16.08	16.18	15.36	15.43	36,875,744	-1.01(-6.12%)
Oct 07, 2002	15.69	16.44	15.67	16.43	42,022,988	+0.85(+5.44%)
Oct 04, 2002	16.97	17.28	15.44	15.58	60,239,564	-1.24(-7.37%)
Oct 03, 2002	16.81	17.15	16.78	16.82	18,789,718	+0.01(+0.05%)
Oct 02, 2002	17.31	17.32	16.80	16.81	19,856,640	-0.52(-3.02%)
Oct 01, 2002	16.73	17.35	16.62	17.34	28,674,012	+0.81(+4.92%)
Sep 30, 2002	16.18	16.98	16.12	16.52	30,871,254	+0.40(+2.48%)
Sep 27, 2002	16.17	16.44	15.98	16.12	70,621,632	-2.07(-11.40%)
Sep 26, 2002	17.77	18.52	17.04	18.20	23,346,914	+0.53(+3.01%)
Sep 25, 2002	18.30	18.30	17.29	17.67	42,477,556	-0.52(-2.88%)
Sep 24, 2002	18.33	18.46	18.14	18.19	19,661,288	-0.19(-1.02%)
Sep 23, 2002	18.16	18.49	18.10	18.38	19,864,388	+0.20(+1.08%)
Sep 20, 2002	18.74	18.79	18.12	18.18	55,590,560	-0.86(-4.50%)
Sep 19, 2002	19.66	19.74	19.04	19.04	25,539,458	-1.01(-5.04%)
Sep 18, 2002	19.91	20.33	19.91	20.05	13,514,743	+0.24(+1.23%)
Sep 17, 2002	20.44	20.52	19.76	19.80	15,696,957	-0.39(-1.92%)
Sep 16, 2002	19.72	20.36	19.68	20.19	15,952,887	+0.47(+2.40%)
Sep 13, 2002	19.77	20.01	19.55	19.72	17,023,800	-0.05(-0.26%)
Sep 12, 2002	20.09	20.38	19.74	19.77	16,243,802	-0.61(-3.01%)
Sep 11, 2002	20.63	20.64	20.23	20.38	12,016,497	+0.14(+0.72%)
Sep 10, 2002	20.46	20.54	20.11	20.24	17,427,418	-0.25(-1.21%)
Sep 09, 2002	19.81	20.58	19.81	20.49	23,167,998	+0.68(+3.42%)
Sep 06, 2002	20.12	20.13	19.42	19.81	42,223,036	-0.70(-3.43%)
Sep 05, 2002	20.26	20.78	20.24	20.51	18,561,494	+0.15(+0.75%)
Sep 04, 2002	21.09	21.17	20.19	20.36	31,987,954	-0.73(-3.45%)

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.