Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	22.97	23.25	22.73	23.11	1,708,740	+0.06(+0.26%)
Nov 27, 2002	22.54	23.13	22.46	23.05	2,562,585	+0.70(+3.13%)
Nov 26, 2002	22.51	22.51	21.91	22.35	3,388,192	-0.16(-0.71%)
Nov 25, 2002	22.60	22.79	21.85	22.51	3,544,749	-0.08(-0.37%)
Nov 22, 2002	22.70	22.97	22.50	22.59	3,859,441	-0.10(-0.44%)
Nov 21, 2002	21.43	22.84	21.38	22.69	5,972,973	+1.48(+7.00%)
Nov 20, 2002	20.43	21.43	20.31	21.20	5,183,091	+0.72(+3.53%)
Nov 19, 2002	20.43	20.67	20.18	20.48	2,659,383	+0.06(+0.30%)
Nov 18, 2002	20.92	20.92	20.30	20.42	2,946,362	-0.41(-1.97%)
Nov 15, 2002	20.65	20.83	20.06	20.83	4,580,764	+0.19(+0.92%)
Nov 14, 2002	19.98	20.68	19.89	20.64	5,060,945	+1.07(+5.49%)
Nov 13, 2002	19.50	19.95	18.94	19.57	5,017,471	+0.08(+0.39%)
Nov 12, 2002	19.03	19.78	18.97	19.49	4,152,331	+0.63(+3.35%)
Nov 11, 2002	18.97	19.19	18.77	18.86	2,928,500	-0.18(-0.92%)
Nov 08, 2002	19.36	20.02	18.88	19.03	4,107,938	-0.52(-2.65%)
Nov 07, 2002	19.99	20.18	19.51	19.55	4,076,679	-0.70(-3.46%)
Nov 06, 2002	20.33	20.56	19.76	20.25	4,708,295	-0.03(-0.15%)
Nov 05, 2002	20.18	20.59	20.12	20.28	2,661,090	-0.08(-0.41%)
Nov 04, 2002	20.60	20.91	20.26	20.37	3,594,528	+0.19(+0.94%)
Nov 01, 2002	19.80	20.41	19.44	20.18	4,296,674	+0.38(+1.92%)
Oct 31, 2002	20.21	20.29	19.61	19.80	5,371,959	-0.34(-1.70%)
Oct 30, 2002	20.10	20.41	19.91	20.14	4,925,007	+0.22(+1.11%)
Oct 29, 2002	20.78	20.82	19.76	19.92	4,573,671	-0.86(-4.14%)
Oct 28, 2002	21.17	21.24	20.63	20.78	3,398,305	+0.05(+0.26%)
Oct 25, 2002	19.99	20.88	19.80	20.72	2,532,114	+0.56(+2.79%)
Oct 24, 2002	21.13	21.32	19.98	20.16	3,755,814	-0.69(-3.29%)
Oct 23, 2002	20.52	21.05	19.81	20.85	4,142,874	+0.16(+0.77%)
Oct 22, 2002	20.55	20.86	20.31	20.69	4,125,537	-0.20(-0.95%)
Oct 21, 2002	20.56	21.00	20.05	20.88	3,602,933	+0.31(+1.52%)
Oct 18, 2002	20.36	20.88	20.00	20.57	5,312,331	+0.21(+1.05%)
Oct 17, 2002	20.33	20.52	19.99	20.36	6,314,065	+1.28(+6.70%)
Oct 16, 2002	18.65	19.19	18.40	19.08	4,802,992	+0.06(+0.32%)
Oct 15, 2002	19.34	19.34	18.52	19.02	6,063,598	+1.27(+7.16%)
Oct 14, 2002	17.51	18.04	17.44	17.75	3,798,631	-0.34(-1.89%)
Oct 11, 2002	18.20	18.65	17.80	18.09	6,773,757	+0.54(+3.08%)
Oct 10, 2002	16.14	17.89	16.11	17.55	6,549,952	+1.18(+7.21%)
Oct 09, 2002	16.97	16.97	16.27	16.37	4,864,591	-0.99(-5.70%)
Oct 08, 2002	16.18	17.44	16.15	17.36	8,780,903	+1.48(+9.35%)
Oct 07, 2002	17.13	17.30	15.87	15.87	6,548,508	-1.32(-7.66%)
Oct 04, 2002	18.19	18.23	16.92	17.19	8,187,638	-1.04(-5.72%)
Oct 03, 2002	20.38	20.38	17.44	18.23	17,870,326	-2.14(-10.50%)
Oct 02, 2002	21.92	21.92	20.29	20.37	7,338,784	-1.77(-7.98%)
Oct 01, 2002	21.82	22.20	21.09	22.14	5,726,185	+0.26(+1.18%)
Sep 30, 2002	21.55	22.19	20.88	21.88	4,405,293	-0.11(-0.48%)
Sep 27, 2002	22.46	22.77	21.93	21.99	3,981,719	-0.55(-2.43%)
Sep 26, 2002	22.27	22.64	22.00	22.54	4,087,580	+0.38(+1.72%)
Sep 25, 2002	21.36	22.46	21.09	22.16	4,637,372	+1.00(+4.71%)
Sep 24, 2002	21.60	22.14	21.02	21.16	4,700,284	-0.96(-4.34%)
Sep 23, 2002	21.91	22.38	21.18	22.12	4,515,619	+0.02(+0.10%)
Sep 20, 2002	22.57	22.78	21.97	22.10	6,908,906	-0.53(-2.32%)
Sep 19, 2002	22.93	23.05	22.57	22.62	3,892,277	-1.03(-4.35%)
Sep 18, 2002	23.79	23.87	23.07	23.65	4,662,458	-0.68(-2.79%)
Sep 17, 2002	25.22	25.30	24.24	24.33	2,690,773	-0.32(-1.30%)
Sep 16, 2002	24.48	24.79	24.20	24.65	1,901,548	-0.15(-0.61%)
Sep 13, 2002	24.06	24.86	24.01	24.80	3,083,350	+0.40(+1.62%)
Sep 12, 2002	25.09	25.19	24.25	24.40	2,119,179	-1.01(-3.98%)
Sep 11, 2002	26.10	26.12	25.37	25.41	1,461,426	-0.05(-0.18%)
Sep 10, 2002	25.70	25.73	25.13	25.46	2,409,836	-0.20(-0.77%)
Sep 09, 2002	25.09	25.76	24.83	25.66	3,242,010	+0.30(+1.17%)
Sep 06, 2002	25.27	25.64	25.13	25.36	774,909	+0.49(+1.96%)
Sep 05, 2002	24.55	25.39	24.29	24.87	2,731,620	-0.39(-1.54%)
Sep 04, 2002	24.77	25.38	24.49	25.26	3,474,088	+0.71(+2.88%)

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.