Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	21.14	21.39	21.00	21.20	3,325,331	+0.20(+0.95%)
Nov 27, 2002	20.44	21.07	20.34	21.00	4,209,519	+0.83(+4.10%)
Nov 26, 2002	19.99	20.44	19.85	20.17	4,466,666	-0.05(-0.27%)
Nov 25, 2002	19.80	20.33	19.76	20.23	3,262,201	+0.26(+1.30%)
Nov 22, 2002	20.26	20.58	19.93	19.97	5,859,595	-0.24(-1.18%)
Nov 21, 2002	19.50	20.28	19.45	20.21	6,286,879	+0.89(+4.61%)
Nov 20, 2002	19.31	19.61	19.12	19.32	6,029,546	+0.16(+0.82%)
Nov 19, 2002	18.85	19.48	18.85	19.16	2,712,361	+0.15(+0.77%)
Nov 18, 2002	19.47	19.58	18.99	19.01	3,063,000	-0.29(-1.48%)
Nov 15, 2002	19.19	19.42	18.96	19.30	3,900,719	+0.11(+0.59%)
Nov 14, 2002	18.98	19.26	18.79	19.19	3,672,267	+0.68(+3.65%)
Nov 13, 2002	18.48	18.88	18.17	18.51	5,274,395	+0.03(+0.15%)
Nov 12, 2002	18.30	18.74	18.30	18.48	5,149,246	+0.19(+1.06%)
Nov 11, 2002	18.73	18.81	18.26	18.29	3,398,087	-0.54(-2.87%)
Nov 08, 2002	19.09	19.36	18.73	18.83	4,940,233	-0.51(-2.63%)
Nov 07, 2002	19.66	19.73	19.26	19.34	2,887,680	-0.48(-2.43%)
Nov 06, 2002	19.26	19.93	19.09	19.82	4,456,669	+0.50(+2.57%)
Nov 05, 2002	19.26	19.45	19.15	19.32	2,946,182	+0.12(+0.62%)
Nov 04, 2002	19.28	19.61	19.11	19.20	5,560,793	+0.19(+1.02%)
Nov 01, 2002	18.64	19.16	18.60	19.01	5,725,005	+0.14(+0.74%)
Oct 31, 2002	19.05	19.23	18.79	18.87	4,429,270	-0.30(-1.58%)
Oct 30, 2002	19.39	19.45	18.95	19.17	4,708,633	-0.22(-1.11%)
Oct 29, 2002	19.39	19.50	18.93	19.39	4,389,281	-0.12(-0.64%)
Oct 28, 2002	19.81	19.90	19.39	19.51	4,707,152	-0.21(-1.04%)
Oct 25, 2002	19.55	19.86	19.38	19.72	6,190,796	-0.18(-0.92%)
Oct 24, 2002	19.99	20.19	19.73	19.90	7,583,725	-0.49(-2.38%)
Oct 23, 2002	20.58	20.80	19.99	20.39	6,329,274	-0.19(-0.95%)
Oct 22, 2002	20.71	20.71	20.21	20.58	4,607,551	-0.38(-1.80%)
Oct 21, 2002	20.17	21.01	19.99	20.96	5,407,504	+0.54(+2.65%)
Oct 18, 2002	20.23	20.62	19.93	20.42	5,320,122	+0.19(+0.93%)
Oct 17, 2002	20.63	20.66	19.92	20.23	5,696,680	+0.29(+1.46%)
Oct 16, 2002	19.73	20.39	19.72	19.94	4,961,893	-0.10(-0.51%)
Oct 15, 2002	19.20	20.19	19.20	20.04	6,882,632	+1.18(+6.27%)
Oct 14, 2002	18.47	18.90	18.40	18.86	4,196,004	+0.23(+1.22%)
Oct 11, 2002	17.77	18.88	17.74	18.63	6,709,164	+0.86(+4.86%)
Oct 10, 2002	17.01	17.82	16.94	17.77	6,036,766	+0.78(+4.58%)
Oct 09, 2002	17.91	17.91	16.93	16.99	6,633,630	-0.91(-5.10%)
Oct 08, 2002	17.83	18.22	17.14	17.90	5,912,728	+0.32(+1.84%)
Oct 07, 2002	18.22	18.47	17.50	17.58	6,023,252	-0.66(-3.61%)
Oct 04, 2002	18.48	18.68	18.06	18.24	3,829,074	-0.24(-1.32%)
Oct 03, 2002	18.34	18.91	18.33	18.48	6,061,574	+0.22(+1.18%)
Oct 02, 2002	18.60	18.67	18.10	18.26	4,733,626	-0.49(-2.62%)
Oct 01, 2002	18.31	18.79	17.85	18.75	5,018,914	+0.72(+3.98%)
Sep 30, 2002	18.34	18.34	17.62	18.04	4,944,491	-0.38(-2.05%)
Sep 27, 2002	18.47	18.84	18.24	18.41	7,957,135	-0.29(-1.53%)
Sep 26, 2002	18.31	18.77	18.21	18.70	6,196,164	+0.70(+3.87%)
Sep 25, 2002	17.96	18.21	17.72	18.00	6,868,192	+0.75(+4.35%)
Sep 24, 2002	18.45	17.93	17.15	17.25	13,961,874	-1.19(-6.47%)
Sep 23, 2002	18.61	18.77	18.26	18.45	7,575,394	+0.10(+0.56%)
Sep 20, 2002	17.83	18.47	17.59	18.34	10,614,882	+0.50(+2.78%)
Sep 19, 2002	17.88	18.30	17.80	17.85	9,274,160	-0.28(-1.52%)
Sep 18, 2002	18.47	18.58	18.07	18.12	9,834,923	-0.60(-3.20%)
Sep 17, 2002	19.45	19.53	18.72	18.72	11,594,598	-0.62(-3.21%)
Sep 16, 2002	19.72	19.97	19.28	19.34	4,870,993	-0.66(-3.32%)
Sep 13, 2002	20.16	20.19	19.69	20.01	6,326,127	-0.16(-0.78%)
Sep 12, 2002	19.93	20.53	19.79	20.16	7,916,961	+0.23(+1.17%)
Sep 11, 2002	19.99	20.12	19.77	19.93	3,240,726	+0.17(+0.88%)
Sep 10, 2002	19.77	19.96	19.50	19.76	2,801,409	+0.01(+0.05%)
Sep 09, 2002	19.32	19.81	19.04	19.75	3,944,410	+0.38(+1.98%)
Sep 06, 2002	19.77	19.98	19.34	19.36	6,469,789	-0.05(-0.28%)
Sep 05, 2002	19.55	19.92	19.36	19.42	6,104,524	-0.66(-3.28%)
Sep 04, 2002	20.26	20.36	19.78	20.08	4,631,804	-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.