Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	16.67	16.67	16.21	16.22	22,028,534	-0.06(-0.38%)
Nov 27, 2002	16.48	16.64	16.25	16.28	33,878,060	-0.08(-0.50%)
Nov 26, 2002	16.27	16.39	16.16	16.37	39,170,280	+0.10(+0.63%)
Nov 25, 2002	16.48	16.59	16.16	16.26	43,372,144	-0.39(-2.35%)
Nov 22, 2002	16.95	16.95	16.52	16.65	40,504,560	-0.32(-1.91%)
Nov 21, 2002	17.31	17.31	16.89	16.98	45,922,140	-0.05(-0.27%)
Nov 20, 2002	16.98	17.03	16.62	17.03	44,075,920	+0.05(+0.27%)
Nov 19, 2002	16.94	17.23	16.80	16.98	30,068,222	+0.04(+0.24%)
Nov 18, 2002	17.00	17.21	16.87	16.94	19,309,052	-0.07(-0.39%)
Nov 15, 2002	16.70	17.11	16.70	17.00	26,047,308	+0.00(+0.00%)
Nov 14, 2002	16.90	17.16	16.82	17.00	25,036,250	+0.23(+1.38%)
Nov 13, 2002	17.21	17.26	16.46	16.77	33,621,312	-0.50(-2.89%)
Nov 12, 2002	17.11	17.41	17.07	17.27	26,743,700	+0.22(+1.30%)
Nov 11, 2002	17.43	17.43	17.03	17.05	17,400,246	-0.38(-2.16%)
Nov 08, 2002	17.24	17.48	17.15	17.43	24,784,360	+0.15(+0.86%)
Nov 07, 2002	17.26	17.42	17.01	17.28	28,327,924	-0.03(-0.18%)
Nov 06, 2002	16.78	17.49	16.78	17.31	58,148,728	+0.52(+3.13%)
Nov 05, 2002	16.68	16.85	16.53	16.78	28,322,288	+0.29(+1.78%)
Nov 04, 2002	16.61	16.92	16.33	16.49	30,110,786	-0.05(-0.28%)
Nov 01, 2002	16.34	16.67	16.10	16.54	31,443,316	+0.19(+1.16%)
Oct 31, 2002	16.49	16.58	16.05	16.35	31,092,886	-0.14(-0.87%)
Oct 30, 2002	16.08	16.58	15.97	16.49	26,410,760	+0.41(+2.56%)
Oct 29, 2002	16.03	16.20	15.69	16.08	27,514,140	-0.16(-0.98%)
Oct 28, 2002	16.65	16.67	16.00	16.24	27,558,454	-0.18(-1.07%)
Oct 25, 2002	15.73	16.44	15.57	16.41	30,597,074	+0.68(+4.35%)
Oct 24, 2002	16.18	16.18	15.59	15.73	28,069,816	-0.24(-1.48%)
Oct 23, 2002	15.91	16.05	15.51	15.97	36,474,704	-0.14(-0.86%)
Oct 22, 2002	16.55	16.55	15.90	16.10	41,526,892	-0.44(-2.64%)
Oct 21, 2002	16.67	16.88	16.49	16.54	41,196,092	-0.69(-4.00%)
Oct 18, 2002	16.81	17.29	16.73	17.23	32,901,598	+0.38(+2.26%)
Oct 17, 2002	16.72	16.98	16.59	16.85	38,268,256	+0.43(+2.63%)
Oct 16, 2002	16.36	16.69	16.26	16.42	39,101,284	+0.06(+0.38%)
Oct 15, 2002	16.44	16.44	16.10	16.36	42,372,160	+0.44(+2.78%)
Oct 14, 2002	15.59	15.95	15.56	15.91	28,772,620	+0.40(+2.59%)
Oct 11, 2002	15.74	15.82	15.36	15.51	34,242,292	+0.09(+0.57%)
Oct 10, 2002	14.93	15.56	14.92	15.43	37,343,492	+0.38(+2.50%)
Oct 09, 2002	15.29	15.33	14.86	15.05	40,427,012	-0.23(-1.51%)
Oct 08, 2002	14.57	15.39	14.57	15.28	40,364,036	+0.72(+4.95%)
Oct 07, 2002	14.64	15.05	14.53	14.56	36,044,392	-0.13(-0.88%)
Oct 04, 2002	15.39	15.44	14.68	14.69	35,167,444	-0.56(-3.68%)
Oct 03, 2002	15.44	15.74	15.19	15.25	30,459,274	-0.18(-1.17%)
Oct 02, 2002	15.69	15.95	15.24	15.43	30,189,502	-0.26(-1.67%)
Oct 01, 2002	15.31	15.74	15.02	15.69	38,957,264	+0.76(+5.10%)
Sep 30, 2002	14.65	15.18	14.61	14.93	40,843,716	+0.23(+1.54%)
Sep 27, 2002	15.38	15.44	14.69	14.70	32,680,610	-0.86(-5.52%)
Sep 26, 2002	15.41	15.58	15.18	15.56	43,016,852	+0.49(+3.24%)
Sep 25, 2002	14.41	15.30	14.41	15.08	43,480,208	+0.67(+4.64%)
Sep 24, 2002	14.74	14.80	14.38	14.41	40,920,880	-0.33(-2.23%)
Sep 23, 2002	14.79	14.90	13.89	14.74	32,415,310	-0.05(-0.35%)
Sep 20, 2002	14.95	15.13	14.72	14.79	55,991,336	-0.16(-1.07%)
Sep 19, 2002	14.90	15.24	14.89	14.95	28,249,986	-0.21(-1.36%)
Sep 18, 2002	15.00	15.35	14.99	15.15	28,949,292	-0.03(-0.20%)
Sep 17, 2002	15.85	15.95	15.13	15.18	32,205,012	-0.36(-2.28%)
Sep 16, 2002	15.38	15.56	15.17	15.54	22,936,582	+0.22(+1.44%)
Sep 13, 2002	15.31	15.56	15.20	15.32	29,557,056	-0.09(-0.60%)
Sep 12, 2002	15.63	15.76	15.34	15.41	35,285,420	-0.46(-2.92%)
Sep 11, 2002	16.59	16.59	15.82	15.87	26,428,060	-0.05(-0.32%)
Sep 10, 2002	15.75	16.04	15.75	15.92	27,078,580	+0.17(+1.08%)
Sep 09, 2002	15.82	15.89	15.59	15.75	38,574,372	-0.07(-0.42%)
Sep 06, 2002	16.43	16.46	15.62	15.82	57,989,548	-0.61(-3.70%)
Sep 05, 2002	16.57	16.81	16.21	16.43	31,322,036	-0.18(-1.08%)
Sep 04, 2002	16.36	16.77	16.16	16.61	31,557,600	+0.51(+3.20%)

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.