Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	14.85	14.85	14.64	14.68	8,147,003	-0.19(-1.28%)
Nov 27, 2002	14.48	14.92	14.41	14.87	16,315,142	+0.46(+3.19%)
Nov 26, 2002	14.36	14.54	14.34	14.41	16,513,759	-0.10(-0.69%)
Nov 25, 2002	14.49	14.61	14.40	14.51	16,079,538	-0.10(-0.66%)
Nov 22, 2002	14.80	14.86	14.40	14.61	14,747,969	-0.11(-0.76%)
Nov 21, 2002	14.96	14.96	14.45	14.72	24,997,694	-0.10(-0.69%)
Nov 20, 2002	15.02	15.02	14.61	14.83	17,550,356	-0.10(-0.67%)
Nov 19, 2002	14.77	15.17	14.75	14.92	17,701,106	+0.15(+1.02%)
Nov 18, 2002	14.86	14.89	14.67	14.77	13,773,225	-0.02(-0.11%)
Nov 15, 2002	14.52	14.80	14.48	14.79	21,222,428	+0.27(+1.84%)
Nov 14, 2002	14.72	14.77	14.52	14.52	15,454,782	-0.03(-0.20%)
Nov 13, 2002	14.32	14.75	14.28	14.55	18,387,716	+0.30(+2.08%)
Nov 12, 2002	14.51	14.61	14.22	14.26	17,463,326	-0.08(-0.56%)
Nov 11, 2002	14.32	14.47	14.24	14.34	12,782,008	+0.01(+0.09%)
Nov 08, 2002	14.37	14.54	14.31	14.32	16,109,377	-0.10(-0.67%)
Nov 07, 2002	14.54	14.60	14.35	14.42	17,990,794	-0.19(-1.28%)
Nov 06, 2002	14.90	14.90	14.45	14.61	30,781,816	-0.31(-2.07%)
Nov 05, 2002	14.75	14.94	14.75	14.92	16,543,909	+0.21(+1.44%)
Nov 04, 2002	15.07	15.09	14.64	14.70	21,142,546	-0.36(-2.41%)
Nov 01, 2002	14.95	15.14	14.69	15.07	16,758,066	+0.11(+0.75%)
Oct 31, 2002	15.03	15.17	14.77	14.95	18,416,312	-0.12(-0.79%)
Oct 30, 2002	14.86	15.15	14.83	15.07	15,980,696	+0.15(+1.01%)
Oct 29, 2002	14.72	14.92	14.48	14.92	17,979,914	+0.14(+0.98%)
Oct 28, 2002	15.11	15.11	14.69	14.78	14,961,194	-0.33(-2.21%)
Oct 25, 2002	15.10	15.17	14.92	15.11	14,560,853	+0.03(+0.17%)
Oct 24, 2002	15.47	15.50	14.97	15.09	16,205,111	-0.34(-2.19%)
Oct 23, 2002	15.41	15.50	15.20	15.42	16,786,352	+0.02(+0.13%)
Oct 22, 2002	15.44	15.68	15.23	15.40	16,853,800	-0.04(-0.25%)
Oct 21, 2002	15.15	15.47	15.09	15.44	23,329,504	+0.52(+3.47%)
Oct 18, 2002	14.64	15.01	14.52	14.92	27,049,442	+0.16(+1.07%)
Oct 17, 2002	15.35	15.39	14.34	14.77	51,453,776	-0.42(-2.75%)
Oct 16, 2002	16.09	16.09	15.08	15.19	58,096,080	-1.70(-10.06%)
Oct 15, 2002	16.91	17.08	16.49	16.88	21,525,792	-0.02(-0.13%)
Oct 14, 2002	16.47	16.95	16.46	16.91	13,013,882	+0.35(+2.14%)
Oct 11, 2002	16.54	16.73	16.32	16.55	19,247,764	-0.00(-0.02%)
Oct 10, 2002	16.54	16.73	16.22	16.56	18,931,968	-0.05(-0.33%)
Oct 09, 2002	16.57	16.89	16.41	16.61	18,117,610	-0.16(-0.94%)
Oct 08, 2002	16.41	16.99	16.33	16.77	22,824,414	+0.64(+3.97%)
Oct 07, 2002	16.35	16.69	16.09	16.13	19,350,958	-0.25(-1.51%)
Oct 04, 2002	16.47	16.63	16.31	16.38	15,905,166	+0.09(+0.55%)
Oct 03, 2002	16.18	16.54	16.12	16.29	17,748,040	+0.23(+1.44%)
Oct 02, 2002	16.13	16.41	16.02	16.05	17,215,598	-0.05(-0.32%)
Oct 01, 2002	15.57	16.12	15.52	16.11	17,282,426	+0.68(+4.38%)
Sep 30, 2002	15.38	15.60	15.27	15.43	16,012,089	-0.17(-1.09%)
Sep 27, 2002	15.58	15.86	15.51	15.60	13,602,272	+0.02(+0.12%)
Sep 26, 2002	15.60	15.66	15.29	15.58	16,427,039	-0.02(-0.12%)
Sep 25, 2002	15.38	15.81	15.19	15.60	16,265,410	+0.42(+2.73%)
Sep 24, 2002	15.09	15.41	15.02	15.19	14,680,831	+0.06(+0.43%)
Sep 23, 2002	15.16	15.34	14.93	15.12	12,075,195	-0.17(-1.09%)
Sep 20, 2002	15.38	15.60	15.18	15.29	27,308,358	-0.05(-0.31%)
Sep 19, 2002	15.44	15.54	15.13	15.34	19,477,152	-0.52(-3.31%)
Sep 18, 2002	15.67	16.06	15.62	15.86	13,975,882	+0.11(+0.71%)
Sep 17, 2002	16.47	16.54	15.75	15.75	17,120,486	-0.56(-3.41%)
Sep 16, 2002	16.04	16.38	15.94	16.31	12,344,990	+0.33(+2.07%)
Sep 13, 2002	15.86	16.05	15.80	15.97	11,018,394	+0.03(+0.20%)
Sep 12, 2002	16.20	16.26	15.88	15.94	10,036,190	-0.50(-3.03%)
Sep 11, 2002	16.59	16.60	16.39	16.44	9,279,023	+0.04(+0.25%)
Sep 10, 2002	16.25	16.46	16.11	16.40	8,797,557	+0.20(+1.23%)
Sep 09, 2002	15.94	16.43	15.93	16.20	9,267,834	+0.15(+0.92%)
Sep 06, 2002	16.01	16.18	15.80	16.05	9,271,874	+0.17(+1.09%)
Sep 05, 2002	16.10	16.14	15.79	15.88	12,285,311	-0.37(-2.28%)
Sep 04, 2002	16.09	16.36	16.09	16.25	15,487,418	+0.19(+1.16%)

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.