Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	21.36	21.62	21.22	21.43	3,290,194	+0.20(+0.95%)
Nov 27, 2002	20.66	21.29	20.55	21.23	4,165,039	+0.84(+4.10%)
Nov 26, 2002	20.20	20.66	20.06	20.39	4,419,470	-0.05(-0.27%)
Nov 25, 2002	20.01	20.55	19.97	20.44	3,227,731	+0.26(+1.30%)
Nov 22, 2002	20.47	20.80	20.14	20.18	5,797,680	-0.24(-1.18%)
Nov 21, 2002	19.71	20.49	19.65	20.42	6,220,449	+0.90(+4.61%)
Nov 20, 2002	19.52	19.82	19.33	19.52	5,965,835	+0.16(+0.82%)
Nov 19, 2002	19.05	19.69	19.05	19.36	2,683,701	+0.15(+0.77%)
Nov 18, 2002	19.68	19.78	19.19	19.22	3,030,635	-0.29(-1.48%)
Nov 15, 2002	19.40	19.63	19.17	19.51	3,859,503	+0.11(+0.59%)
Nov 14, 2002	19.18	19.47	18.99	19.39	3,633,464	+0.68(+3.65%)
Nov 13, 2002	18.68	19.08	18.36	18.71	5,218,663	+0.03(+0.15%)
Nov 12, 2002	18.49	18.94	18.49	18.68	5,094,837	+0.20(+1.06%)
Nov 11, 2002	18.93	19.01	18.45	18.48	3,362,182	-0.55(-2.87%)
Nov 08, 2002	19.30	19.57	18.93	19.03	4,888,032	-0.51(-2.63%)
Nov 07, 2002	19.87	19.94	19.47	19.54	2,857,168	-0.49(-2.43%)
Nov 06, 2002	19.46	20.14	19.30	20.03	4,409,578	+0.50(+2.57%)
Nov 05, 2002	19.46	19.65	19.36	19.53	2,915,051	+0.12(+0.62%)
Nov 04, 2002	19.49	19.82	19.31	19.41	5,502,036	+0.20(+1.02%)
Nov 01, 2002	18.83	19.37	18.80	19.21	5,664,512	+0.14(+0.74%)
Oct 31, 2002	19.25	19.44	18.99	19.07	4,382,468	-0.31(-1.58%)
Oct 30, 2002	19.59	19.65	19.16	19.37	4,658,880	-0.22(-1.11%)
Oct 29, 2002	19.59	19.71	19.13	19.59	4,342,902	-0.13(-0.64%)
Oct 28, 2002	20.02	20.12	19.59	19.72	4,657,414	-0.21(-1.04%)
Oct 25, 2002	19.76	20.07	19.59	19.93	6,125,381	-0.19(-0.92%)
Oct 24, 2002	20.20	20.41	19.94	20.11	7,503,592	-0.49(-2.38%)
Oct 23, 2002	20.80	21.02	20.20	20.60	6,262,396	-0.20(-0.94%)
Oct 22, 2002	20.94	20.94	20.43	20.80	4,558,866	-0.38(-1.80%)
Oct 21, 2002	20.39	21.23	20.20	21.18	5,350,366	+0.55(+2.65%)
Oct 18, 2002	20.45	20.84	20.14	20.64	5,263,908	+0.19(+0.93%)
Oct 17, 2002	20.85	20.88	20.13	20.44	5,636,486	+0.29(+1.46%)
Oct 16, 2002	19.94	20.60	19.93	20.15	4,909,464	-0.10(-0.51%)
Oct 15, 2002	19.40	20.41	19.40	20.25	6,809,907	+1.20(+6.27%)
Oct 14, 2002	18.67	19.10	18.59	19.06	4,151,667	+0.23(+1.22%)
Oct 11, 2002	17.96	19.08	17.93	18.83	6,638,272	+0.87(+4.86%)
Oct 10, 2002	17.20	18.01	17.12	17.96	5,972,979	+0.79(+4.58%)
Oct 09, 2002	18.10	18.10	17.11	17.17	6,563,536	-0.92(-5.10%)
Oct 08, 2002	18.02	18.41	17.33	18.09	5,850,252	+0.33(+1.84%)
Oct 07, 2002	18.42	18.67	17.69	17.76	5,959,607	-0.67(-3.61%)
Oct 04, 2002	18.68	18.88	18.25	18.43	3,788,614	-0.25(-1.32%)
Oct 03, 2002	18.53	19.11	18.53	18.68	5,997,525	+0.22(+1.18%)
Oct 02, 2002	18.80	18.87	18.29	18.46	4,683,608	-0.50(-2.62%)
Oct 01, 2002	18.51	18.99	18.04	18.95	4,965,882	+0.73(+3.98%)
Sep 30, 2002	18.53	18.53	17.81	18.23	4,892,245	-0.38(-2.05%)
Sep 27, 2002	18.67	19.04	18.44	18.61	7,873,056	-0.29(-1.53%)
Sep 26, 2002	18.51	18.97	18.40	18.90	6,130,693	+0.70(+3.87%)
Sep 25, 2002	18.15	18.40	17.91	18.20	6,795,619	+0.76(+4.35%)
Sep 24, 2002	18.65	18.12	17.33	17.44	13,814,347	-1.21(-6.47%)
Sep 23, 2002	18.81	18.97	18.45	18.64	7,495,349	+0.10(+0.56%)
Sep 20, 2002	18.02	18.67	17.78	18.54	10,502,721	+0.50(+2.78%)
Sep 19, 2002	18.07	18.50	17.99	18.04	9,176,166	-0.28(-1.52%)
Sep 18, 2002	18.67	18.78	18.26	18.32	9,731,003	-0.61(-3.20%)
Sep 17, 2002	19.65	19.74	18.92	18.92	11,472,084	-0.63(-3.21%)
Sep 16, 2002	19.93	20.18	19.49	19.55	4,819,524	-0.67(-3.32%)
Sep 13, 2002	20.38	20.41	19.90	20.22	6,259,282	-0.16(-0.78%)
Sep 12, 2002	20.14	20.75	20.00	20.38	7,833,307	+0.23(+1.17%)
Sep 11, 2002	20.20	20.33	19.98	20.14	3,206,483	+0.17(+0.87%)
Sep 10, 2002	19.98	20.17	19.71	19.97	2,771,808	+0.01(+0.05%)
Sep 09, 2002	19.53	20.02	19.24	19.96	3,902,732	+0.39(+1.98%)
Sep 06, 2002	19.98	20.19	19.55	19.57	6,401,426	-0.05(-0.28%)
Sep 05, 2002	19.76	20.13	19.57	19.63	6,040,021	-0.67(-3.28%)
Sep 04, 2002	20.47	20.58	19.99	20.29	4,582,862	-0.02(-0.08%)

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.