Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	16.49	16.62	16.40	16.60	2,691,486	+0.00(+0.03%)
Nov 27, 2002	16.18	16.61	16.09	16.60	9,656,950	+0.88(+5.63%)
Nov 26, 2002	15.97	16.00	15.68	15.71	7,476,508	-0.33(-2.03%)
Nov 25, 2002	15.92	16.07	15.86	16.04	9,069,154	-0.09(-0.58%)
Nov 22, 2002	16.34	16.38	16.10	16.13	8,029,116	-0.42(-2.53%)
Nov 21, 2002	16.63	16.64	16.33	16.55	9,600,745	+0.11(+0.64%)
Nov 20, 2002	16.44	16.51	16.22	16.45	8,345,567	-0.22(-1.32%)
Nov 19, 2002	16.87	16.94	16.61	16.67	5,355,578	+0.04(+0.23%)
Nov 18, 2002	16.73	16.76	16.52	16.63	5,400,684	+0.02(+0.10%)
Nov 15, 2002	16.20	16.62	16.17	16.61	4,591,845	+0.28(+1.68%)
Nov 14, 2002	16.07	16.36	16.01	16.34	5,567,411	+0.27(+1.66%)
Nov 13, 2002	16.27	16.43	15.94	16.07	7,033,477	-0.30(-1.81%)
Nov 12, 2002	16.44	16.49	16.30	16.37	5,822,934	+0.17(+1.05%)
Nov 11, 2002	16.37	16.45	16.18	16.20	5,729,179	-0.17(-1.06%)
Nov 08, 2002	16.15	16.40	16.13	16.37	7,036,074	+0.53(+3.37%)
Nov 07, 2002	15.88	15.99	15.79	15.84	5,142,800	-0.21(-1.32%)
Nov 06, 2002	15.74	16.06	15.71	16.05	12,079,453	-0.26(-1.61%)
Nov 05, 2002	15.94	16.34	15.94	16.31	7,867,349	+0.11(+0.71%)
Nov 04, 2002	16.72	16.73	16.01	16.20	9,031,841	-0.52(-3.09%)
Nov 01, 2002	16.32	16.76	16.32	16.71	4,890,348	+0.43(+2.65%)
Oct 31, 2002	16.24	16.44	16.18	16.28	8,830,635	+0.14(+0.84%)
Oct 30, 2002	15.58	16.17	15.58	16.15	15,533,256	+0.57(+3.67%)
Oct 29, 2002	15.65	15.71	15.35	15.57	25,150,768	-1.13(-6.77%)
Oct 28, 2002	16.90	16.90	16.54	16.70	6,007,373	-0.28(-1.67%)
Oct 25, 2002	16.80	17.00	16.73	16.99	4,980,796	+0.14(+0.83%)
Oct 24, 2002	17.00	17.09	16.85	16.85	7,210,831	-0.07(-0.40%)
Oct 23, 2002	16.94	16.94	16.47	16.92	8,824,495	-0.02(-0.10%)
Oct 22, 2002	16.96	17.00	16.71	16.93	7,972,439	-0.87(-4.88%)
Oct 21, 2002	17.74	17.85	17.64	17.80	5,168,541	-0.13(-0.73%)
Oct 18, 2002	17.89	18.10	17.77	17.93	4,964,738	+0.00(+0.00%)
Oct 17, 2002	18.27	18.27	17.78	17.93	5,994,856	+0.44(+2.54%)
Oct 16, 2002	17.51	17.72	17.47	17.49	5,864,261	-0.25(-1.38%)
Oct 15, 2002	17.57	17.78	17.41	17.73	8,478,997	+0.83(+4.88%)
Oct 14, 2002	16.85	17.05	16.62	16.91	4,142,910	-0.04(-0.25%)
Oct 11, 2002	16.79	16.98	16.68	16.95	7,789,889	+0.46(+2.80%)
Oct 10, 2002	15.93	16.49	15.92	16.49	8,784,584	+0.57(+3.56%)
Oct 09, 2002	16.90	16.90	15.88	15.92	9,431,183	-0.51(-3.09%)
Oct 08, 2002	16.87	16.90	16.09	16.43	8,487,026	-0.34(-2.02%)
Oct 07, 2002	16.79	16.97	16.65	16.77	5,608,975	-0.09(-0.53%)
Oct 04, 2002	17.11	17.11	16.64	16.86	6,688,215	-0.26(-1.53%)
Oct 03, 2002	17.34	18.00	17.06	17.12	8,686,107	-0.22(-1.25%)
Oct 02, 2002	17.02	17.87	17.00	17.34	9,040,579	-0.40(-2.27%)
Oct 01, 2002	17.29	17.78	17.21	17.74	6,755,756	+0.84(+4.99%)
Sep 30, 2002	17.11	17.12	16.57	16.90	6,876,904	-0.61(-3.46%)
Sep 27, 2002	17.62	18.03	17.38	17.50	5,642,746	-0.03(-0.17%)
Sep 26, 2002	17.15	17.62	17.11	17.53	5,274,812	+0.69(+4.10%)
Sep 25, 2002	17.02	17.04	16.39	16.84	7,339,773	+0.05(+0.30%)
Sep 24, 2002	16.84	17.06	16.68	16.79	7,685,507	-0.52(-2.99%)
Sep 23, 2002	17.32	17.54	17.11	17.31	6,018,000	+0.02(+0.12%)
Sep 20, 2002	17.45	17.47	17.19	17.29	5,608,030	+0.35(+2.05%)
Sep 19, 2002	17.42	17.42	16.93	16.94	10,777,281	-0.48(-2.77%)
Sep 18, 2002	17.47	17.59	17.17	17.42	9,074,586	-0.39(-2.19%)
Sep 17, 2002	18.46	18.46	17.70	17.81	7,028,281	-0.64(-3.49%)
Sep 16, 2002	18.31	18.52	18.27	18.45	2,711,323	+0.14(+0.76%)
Sep 13, 2002	18.12	18.37	17.99	18.31	5,389,112	+0.02(+0.09%)
Sep 12, 2002	18.67	18.70	18.23	18.30	5,122,018	-0.44(-2.35%)
Sep 11, 2002	19.21	19.22	18.70	18.74	2,500,907	-0.03(-0.18%)
Sep 10, 2002	18.93	19.03	18.66	18.77	4,039,945	+0.15(+0.82%)
Sep 09, 2002	18.56	18.65	18.36	18.62	4,901,447	+0.07(+0.39%)
Sep 06, 2002	18.70	18.80	18.36	18.55	7,168,323	+0.32(+1.74%)
Sep 05, 2002	17.87	18.25	17.74	18.23	9,644,434	-0.11(-0.58%)
Sep 04, 2002	18.55	18.72	17.49	18.34	16,025,644	-0.21(-1.14%)

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.