Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	13.79	13.95	13.74	13.86	725,879	+0.12(+0.87%)
Nov 27, 2002	13.59	14.02	13.59	13.74	1,524,651	+0.26(+1.94%)
Nov 26, 2002	13.21	13.77	13.21	13.47	2,598,674	+0.27(+2.02%)
Nov 25, 2002	13.93	13.93	13.10	13.21	3,674,003	-0.72(-5.15%)
Nov 22, 2002	14.68	14.68	13.76	13.93	2,913,091	-0.72(-4.93%)
Nov 21, 2002	15.21	15.25	14.18	14.65	2,462,681	-0.50(-3.31%)
Nov 20, 2002	15.27	15.42	14.96	15.15	2,471,167	-0.11(-0.69%)
Nov 19, 2002	15.63	15.86	15.03	15.25	3,137,426	-0.37(-2.38%)
Nov 18, 2002	15.42	15.73	15.36	15.63	4,229,727	+0.62(+4.17%)
Nov 15, 2002	14.34	15.03	14.25	15.00	2,158,708	+0.66(+4.62%)
Nov 14, 2002	14.25	14.53	14.02	14.34	2,633,053	+0.23(+1.60%)
Nov 13, 2002	14.25	14.51	13.76	14.11	3,990,161	+0.23(+1.69%)
Nov 12, 2002	13.04	14.04	13.01	13.88	6,335,561	+0.97(+7.55%)
Nov 11, 2002	13.42	13.83	12.75	12.90	5,342,046	-0.51(-3.77%)
Nov 08, 2002	14.25	14.25	12.87	13.41	12,177,193	-2.65(-16.48%)
Nov 07, 2002	15.93	16.33	15.75	16.06	1,357,977	+0.13(+0.84%)
Nov 06, 2002	15.74	16.43	15.68	15.92	2,460,940	+0.07(+0.46%)
Nov 05, 2002	16.32	16.45	15.21	15.85	4,749,114	-0.85(-5.07%)
Nov 04, 2002	17.24	17.31	16.64	16.70	1,399,972	-0.20(-1.17%)
Nov 01, 2002	16.75	17.10	16.36	16.89	4,842,460	+0.12(+0.71%)
Oct 31, 2002	18.02	18.06	15.90	16.77	8,324,114	-1.13(-6.29%)
Oct 30, 2002	18.13	18.26	17.76	17.90	1,099,916	-0.14(-0.76%)
Oct 29, 2002	18.11	18.18	17.83	18.04	1,677,181	+0.02(+0.13%)
Oct 28, 2002	18.80	18.80	17.65	18.02	2,363,242	-0.90(-4.76%)
Oct 25, 2002	18.78	19.03	18.57	18.92	1,252,446	+0.08(+0.41%)
Oct 24, 2002	18.98	19.09	18.43	18.84	2,173,721	-0.08(-0.44%)
Oct 23, 2002	18.25	18.92	17.99	18.92	2,204,619	+0.55(+3.00%)
Oct 22, 2002	18.35	18.78	18.24	18.37	1,196,961	+0.07(+0.40%)
Oct 21, 2002	18.34	18.50	17.74	18.30	1,177,813	+0.07(+0.40%)
Oct 18, 2002	17.63	18.27	17.36	18.22	1,673,918	+0.59(+3.36%)
Oct 17, 2002	18.34	18.53	17.46	17.63	1,937,201	-0.45(-2.52%)
Oct 16, 2002	18.20	18.45	18.02	18.08	1,471,777	-0.16(-0.88%)
Oct 15, 2002	18.25	18.35	17.92	18.25	1,366,898	+0.51(+2.85%)
Oct 14, 2002	17.53	17.91	17.38	17.74	1,460,027	+0.21(+1.18%)
Oct 11, 2002	18.31	18.31	17.46	17.53	1,788,152	-0.31(-1.73%)
Oct 10, 2002	18.29	18.36	17.46	17.84	1,780,972	-0.24(-1.32%)
Oct 09, 2002	17.95	18.38	17.82	18.08	1,390,398	+0.06(+0.36%)
Oct 08, 2002	17.74	18.09	17.52	18.02	2,044,691	+0.38(+2.16%)
Oct 07, 2002	17.14	17.99	17.09	17.63	1,463,073	+0.49(+2.87%)
Oct 04, 2002	17.46	17.47	17.05	17.14	1,409,764	-0.32(-1.84%)
Oct 03, 2002	17.10	17.67	17.01	17.46	2,400,015	+0.43(+2.54%)
Oct 02, 2002	16.77	17.28	16.77	17.03	1,547,063	+0.03(+0.19%)
Oct 01, 2002	17.37	17.51	16.94	17.00	1,359,283	-0.44(-2.53%)
Sep 30, 2002	17.14	17.51	17.00	17.44	1,591,669	+0.20(+1.15%)
Sep 27, 2002	17.10	17.45	17.00	17.24	1,487,443	+0.10(+0.56%)
Sep 26, 2002	16.91	17.22	16.71	17.15	1,855,387	+0.21(+1.25%)
Sep 25, 2002	16.90	17.00	16.54	16.94	1,205,012	+0.14(+0.85%)
Sep 24, 2002	16.77	17.10	16.60	16.79	1,139,300	+0.02(+0.11%)
Sep 23, 2002	16.89	17.24	16.64	16.77	1,369,074	-0.52(-3.00%)
Sep 20, 2002	17.72	17.83	17.29	17.29	1,003,741	-0.31(-1.75%)
Sep 19, 2002	17.74	17.97	17.42	17.60	910,830	-0.25(-1.39%)
Sep 18, 2002	17.74	17.90	17.52	17.85	683,231	+0.06(+0.34%)
Sep 17, 2002	17.83	18.27	17.60	17.79	1,924,799	+0.10(+0.55%)
Sep 16, 2002	17.42	17.74	17.29	17.69	690,847	+0.22(+1.26%)
Sep 13, 2002	17.25	17.47	17.17	17.47	993,297	+0.23(+1.31%)
Sep 12, 2002	17.17	17.45	17.10	17.25	1,116,017	+0.05(+0.27%)
Sep 11, 2002	34.34	17.35	17.11	17.20	668,218	+0.03(+0.19%)
Sep 10, 2002	17.00	17.40	17.00	17.17	1,361,024	+0.14(+0.84%)
Sep 09, 2002	16.73	17.12	16.68	17.03	850,775	+0.20(+1.20%)
Sep 06, 2002	16.54	16.96	16.54	16.83	1,606,247	+0.52(+3.18%)
Sep 05, 2002	15.53	16.40	15.39	16.31	2,476,824	+0.71(+4.54%)
Sep 04, 2002	15.79	15.83	15.22	15.60	2,673,090	-0.26(-1.65%)

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.