Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	16.98	17.06	16.73	16.78	867,198	-0.35(-2.03%)
Nov 27, 2002	16.72	17.20	16.62	17.13	1,527,587	+0.59(+3.54%)
Nov 26, 2002	16.59	16.88	16.46	16.54	1,879,784	-0.24(-1.46%)
Nov 25, 2002	16.80	16.95	16.67	16.79	2,082,861	-0.01(-0.04%)
Nov 22, 2002	16.65	16.92	16.50	16.79	1,680,750	+0.15(+0.89%)
Nov 21, 2002	16.56	16.91	16.46	16.64	2,781,502	+0.08(+0.50%)
Nov 20, 2002	15.79	16.56	15.77	16.56	2,259,660	+0.77(+4.89%)
Nov 19, 2002	15.78	15.94	15.68	15.79	1,399,148	-0.01(-0.08%)
Nov 18, 2002	16.40	16.40	15.79	15.80	1,278,639	-0.37(-2.27%)
Nov 15, 2002	16.01	16.17	15.83	16.17	1,602,691	+0.12(+0.76%)
Nov 14, 2002	15.88	16.05	15.80	16.05	1,356,231	+0.54(+3.48%)
Nov 13, 2002	15.29	15.69	15.13	15.51	2,022,995	+0.10(+0.63%)
Nov 12, 2002	15.27	15.63	15.16	15.41	1,782,133	+0.39(+2.61%)
Nov 11, 2002	15.15	15.30	14.96	15.02	1,164,660	-0.24(-1.60%)
Nov 08, 2002	15.53	15.65	15.15	15.26	2,448,897	-0.17(-1.12%)
Nov 07, 2002	15.96	15.96	15.38	15.43	2,751,647	-0.52(-3.27%)
Nov 06, 2002	16.27	16.27	15.69	15.96	2,652,908	-0.15(-0.92%)
Nov 05, 2002	16.08	16.20	15.94	16.10	1,414,075	+0.04(+0.24%)
Nov 04, 2002	16.43	16.46	16.03	16.06	1,417,341	-0.14(-0.87%)
Nov 01, 2002	15.49	16.30	15.49	16.21	2,108,518	+0.50(+3.15%)
Oct 31, 2002	16.05	16.13	15.69	15.71	2,062,802	-0.27(-1.69%)
Oct 30, 2002	15.92	16.23	15.89	15.98	2,097,011	+0.06(+0.40%)
Oct 29, 2002	16.14	16.27	15.70	15.92	1,534,429	-0.30(-1.86%)
Oct 28, 2002	16.56	16.61	16.12	16.22	1,165,127	-0.14(-0.83%)
Oct 25, 2002	15.97	16.40	15.72	16.35	1,576,101	+0.39(+2.46%)
Oct 24, 2002	16.41	16.59	15.94	15.96	1,734,707	-0.43(-2.63%)
Oct 23, 2002	16.17	16.39	15.93	16.39	1,327,775	+0.09(+0.55%)
Oct 22, 2002	16.43	16.48	16.18	16.30	1,695,988	-0.17(-1.05%)
Oct 21, 2002	16.11	16.55	15.95	16.48	1,507,061	+0.24(+1.51%)
Oct 18, 2002	16.10	16.39	15.79	16.23	2,168,539	+0.13(+0.80%)
Oct 17, 2002	16.43	16.47	15.96	16.10	2,756,623	+0.32(+2.00%)
Oct 16, 2002	16.13	16.27	15.65	15.79	2,024,239	-0.34(-2.11%)
Oct 15, 2002	16.27	16.37	15.97	16.13	2,784,301	+0.87(+5.69%)
Oct 14, 2002	15.20	15.49	15.09	15.26	1,821,629	+0.06(+0.42%)
Oct 11, 2002	14.83	15.59	14.83	15.20	2,668,146	+0.57(+3.87%)
Oct 10, 2002	14.02	14.73	13.81	14.63	2,541,573	+0.86(+6.26%)
Oct 09, 2002	14.21	14.34	13.73	13.77	2,311,751	-0.62(-4.29%)
Oct 08, 2002	13.83	14.71	13.83	14.39	2,741,229	+0.69(+5.02%)
Oct 07, 2002	14.34	14.53	13.67	13.70	2,917,716	-0.84(-5.75%)
Oct 04, 2002	14.85	14.95	14.18	14.53	2,329,166	-0.28(-1.87%)
Oct 03, 2002	15.66	15.67	14.65	14.81	5,157,784	-1.08(-6.80%)
Oct 02, 2002	16.21	16.46	15.85	15.89	2,726,457	-0.68(-4.08%)
Oct 01, 2002	16.08	16.67	15.90	16.57	2,138,218	+0.51(+3.16%)
Sep 30, 2002	15.82	16.24	15.53	16.06	2,077,263	+0.00(+0.00%)
Sep 27, 2002	16.39	16.60	15.92	16.06	1,544,225	-0.43(-2.61%)
Sep 26, 2002	16.01	16.56	15.88	16.49	3,595,832	+0.57(+3.55%)
Sep 25, 2002	15.72	15.98	15.40	15.92	2,853,808	+0.53(+3.47%)
Sep 24, 2002	15.43	15.92	15.34	15.39	2,048,186	-0.41(-2.57%)
Sep 23, 2002	15.84	15.86	15.44	15.79	1,814,476	-0.11(-0.69%)
Sep 20, 2002	15.82	15.90	15.52	15.90	3,260,428	+0.24(+1.56%)
Sep 19, 2002	16.06	16.10	15.61	15.66	2,023,773	-0.68(-4.13%)
Sep 18, 2002	16.31	16.52	16.08	16.33	2,145,681	-0.31(-1.85%)
Sep 17, 2002	17.07	17.07	16.62	16.64	1,740,149	-0.22(-1.30%)
Sep 16, 2002	16.85	16.86	16.59	16.86	1,687,125	-0.04(-0.23%)
Sep 13, 2002	16.55	16.95	16.43	16.90	1,911,505	+0.30(+1.78%)
Sep 12, 2002	17.20	17.21	16.53	16.61	1,605,957	-0.73(-4.19%)
Sep 11, 2002	17.52	17.59	17.24	17.33	1,290,301	-0.06(-0.33%)
Sep 10, 2002	17.48	17.48	17.18	17.39	1,866,878	-0.05(-0.29%)
Sep 09, 2002	17.11	17.58	17.11	17.44	1,780,267	+0.20(+1.16%)
Sep 06, 2002	17.30	17.31	17.08	17.24	1,546,713	+0.16(+0.94%)
Sep 05, 2002	16.82	17.11	16.72	17.08	2,053,783	+0.07(+0.42%)
Sep 04, 2002	16.85	17.02	16.67	17.01	1,726,310	+0.24(+1.46%)

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.