Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	14.44	14.73	14.28	14.67	1,128,900	+0.15(+1.03%)
Nov 27, 2002	14.55	14.68	14.08	14.52	3,639,500	+0.01(+0.07%)
Nov 26, 2002	14.81	14.95	14.51	14.51	2,362,400	-0.27(-1.83%)
Nov 25, 2002	14.90	14.98	14.70	14.78	1,956,500	-0.20(-1.34%)
Nov 22, 2002	15.19	15.36	14.82	14.98	2,662,700	-0.16(-1.06%)
Nov 21, 2002	15.71	15.79	14.95	15.14	3,036,700	-0.51(-3.26%)
Nov 20, 2002	15.43	15.71	15.38	15.65	1,525,100	+0.30(+1.95%)
Nov 19, 2002	15.85	15.92	15.35	15.35	1,296,000	-0.49(-3.09%)
Nov 18, 2002	15.50	15.88	15.50	15.84	1,213,800	-0.15(-0.94%)
Nov 15, 2002	15.60	15.99	15.45	15.99	1,986,700	+0.54(+3.50%)
Nov 14, 2002	15.44	15.65	15.35	15.45	1,665,700	+0.11(+0.72%)
Nov 13, 2002	15.82	15.88	15.29	15.34	1,881,600	-0.52(-3.28%)
Nov 12, 2002	15.87	15.91	15.51	15.86	2,334,500	+0.00(+0.00%)
Nov 11, 2002	16.23	16.25	15.72	15.86	1,482,900	-0.38(-2.34%)
Nov 08, 2002	16.66	16.67	16.02	16.24	2,504,100	-0.26(-1.58%)
Nov 07, 2002	16.55	16.74	16.13	16.50	2,845,400	+0.12(+0.73%)
Nov 06, 2002	16.00	16.42	15.79	16.38	2,386,500	+0.38(+2.37%)
Nov 05, 2002	15.90	16.10	15.72	16.00	2,591,300	+0.21(+1.33%)
Nov 04, 2002	15.25	15.79	15.25	15.79	1,632,200	+0.27(+1.74%)
Nov 01, 2002	15.40	15.60	15.20	15.52	2,138,000	+0.45(+2.99%)
Oct 31, 2002	15.59	15.60	15.01	15.07	2,301,300	-0.47(-3.02%)
Oct 30, 2002	15.10	15.59	15.00	15.54	3,156,800	+0.46(+3.05%)
Oct 29, 2002	15.62	15.77	14.98	15.08	3,694,000	-0.43(-2.77%)
Oct 28, 2002	15.35	15.68	15.25	15.51	2,556,900	+0.35(+2.31%)
Oct 25, 2002	15.00	15.25	14.76	15.16	2,673,900	+0.38(+2.57%)
Oct 24, 2002	14.50	14.87	14.45	14.78	1,734,200	+0.18(+1.23%)
Oct 23, 2002	14.83	14.86	14.51	14.60	2,332,000	-0.27(-1.82%)
Oct 22, 2002	14.60	14.98	14.45	14.87	2,851,900	+0.64(+4.50%)
Oct 21, 2002	14.33	14.47	14.23	14.23	2,271,100	-0.10(-0.70%)
Oct 18, 2002	14.45	14.60	14.21	14.33	2,095,200	-0.21(-1.44%)
Oct 17, 2002	13.91	14.61	13.89	14.54	3,031,500	+0.34(+2.39%)
Oct 16, 2002	14.30	14.60	14.20	14.20	3,210,400	+0.01(+0.07%)
Oct 15, 2002	14.55	14.55	13.89	14.19	3,832,600	-0.35(-2.41%)
Oct 14, 2002	14.56	14.64	14.21	14.54	1,478,500	+0.08(+0.55%)
Oct 11, 2002	14.13	14.46	14.09	14.46	2,437,800	+0.36(+2.55%)
Oct 10, 2002	14.41	14.48	13.82	14.10	3,951,800	-0.32(-2.22%)
Oct 09, 2002	14.90	15.00	14.42	14.42	1,928,000	-0.36(-2.44%)
Oct 08, 2002	15.32	15.32	14.40	14.78	2,985,800	-0.53(-3.46%)
Oct 07, 2002	15.55	15.67	15.28	15.31	2,107,900	-0.31(-1.98%)
Oct 04, 2002	15.43	15.72	15.41	15.62	1,877,800	+0.11(+0.71%)
Oct 03, 2002	15.60	15.74	15.32	15.51	1,630,300	+0.01(+0.06%)
Oct 02, 2002	15.64	15.72	15.36	15.50	1,914,100	-0.06(-0.39%)
Oct 01, 2002	15.56	15.98	15.22	15.56	2,549,000	+0.01(+0.06%)
Sep 30, 2002	15.30	15.99	15.17	15.55	4,764,800	+0.46(+3.05%)
Sep 27, 2002	15.80	15.87	14.90	15.09	5,858,200	-0.81(-5.09%)
Sep 26, 2002	16.35	16.39	15.41	15.90	9,071,000	-1.87(-10.52%)
Sep 25, 2002	18.13	18.13	17.56	17.77	3,835,400	-0.35(-1.93%)
Sep 24, 2002	17.72	18.19	17.51	18.12	5,104,300	+0.73(+4.20%)
Sep 23, 2002	17.88	17.94	17.33	17.39	410,000	-0.45(-2.52%)
Sep 20, 2002	17.44	17.89	17.36	17.84	5,524,900	+0.40(+2.29%)
Sep 19, 2002	17.38	17.47	17.11	17.44	2,938,800	+0.41(+2.41%)
Sep 18, 2002	17.40	17.75	16.77	17.03	4,530,000	-0.05(-0.29%)
Sep 17, 2002	17.10	17.22	16.96	17.08	3,252,800	-0.38(-2.18%)
Sep 16, 2002	17.40	17.56	17.16	17.46	2,516,200	-0.09(-0.51%)
Sep 13, 2002	17.53	17.55	17.03	17.55	2,798,100	+0.02(+0.11%)
Sep 12, 2002	16.84	17.60	16.84	17.53	5,008,300	+0.85(+5.10%)
Sep 11, 2002	16.40	16.83	16.30	16.68	1,319,600	+0.16(+0.97%)
Sep 10, 2002	16.80	17.00	16.50	16.52	3,686,200	-0.45(-2.65%)
Sep 09, 2002	16.95	17.22	16.82	16.97	5,014,500	+0.38(+2.29%)
Sep 06, 2002	16.31	16.85	16.19	16.59	5,302,400	+0.19(+1.16%)
Sep 05, 2002	16.20	16.50	16.02	16.40	4,327,500	+0.60(+3.80%)
Sep 04, 2002	16.25	16.28	15.69	15.80	3,137,800	-0.61(-3.72%)

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.