Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	17.24	17.32	16.98	17.04	854,117	-0.35(-2.03%)
Nov 27, 2002	16.98	17.47	16.87	17.39	1,504,546	+0.59(+3.54%)
Nov 26, 2002	16.85	17.14	16.72	16.79	1,851,431	-0.25(-1.46%)
Nov 25, 2002	17.06	17.21	16.92	17.04	2,051,445	-0.01(-0.04%)
Nov 22, 2002	16.91	17.18	16.75	17.05	1,655,399	+0.15(+0.89%)
Nov 21, 2002	16.81	17.17	16.72	16.90	2,739,548	+0.08(+0.50%)
Nov 20, 2002	16.03	16.81	16.01	16.81	2,225,576	+0.78(+4.89%)
Nov 19, 2002	16.02	16.18	15.92	16.03	1,378,044	-0.01(-0.08%)
Nov 18, 2002	16.65	16.65	16.04	16.04	1,259,353	-0.37(-2.27%)
Nov 15, 2002	16.26	16.42	16.07	16.42	1,578,517	+0.12(+0.76%)
Nov 14, 2002	16.12	16.29	16.04	16.29	1,335,774	+0.55(+3.48%)
Nov 13, 2002	15.52	15.93	15.36	15.74	1,992,482	+0.10(+0.63%)
Nov 12, 2002	15.51	15.87	15.39	15.64	1,755,252	+0.40(+2.61%)
Nov 11, 2002	15.38	15.53	15.19	15.25	1,147,094	-0.25(-1.60%)
Nov 08, 2002	15.77	15.89	15.38	15.49	2,411,960	-0.18(-1.13%)
Nov 07, 2002	16.21	16.21	15.62	15.67	2,710,143	-0.53(-3.26%)
Nov 06, 2002	16.52	16.52	15.93	16.20	2,612,893	-0.15(-0.92%)
Nov 05, 2002	16.32	16.45	16.19	16.35	1,392,746	+0.04(+0.24%)
Nov 04, 2002	16.68	16.71	16.28	16.31	1,395,962	-0.14(-0.87%)
Nov 01, 2002	15.72	16.55	15.72	16.45	2,076,714	+0.50(+3.15%)
Oct 31, 2002	16.29	16.38	15.93	15.95	2,031,688	-0.27(-1.69%)
Oct 30, 2002	16.16	16.48	16.13	16.23	2,065,381	+0.07(+0.40%)
Oct 29, 2002	16.39	16.52	15.95	16.16	1,511,284	-0.31(-1.86%)
Oct 28, 2002	16.81	16.86	16.37	16.47	1,147,553	-0.14(-0.83%)
Oct 25, 2002	16.22	16.65	15.96	16.60	1,552,329	+0.40(+2.46%)
Oct 24, 2002	16.66	16.85	16.18	16.21	1,708,542	-0.44(-2.63%)
Oct 23, 2002	16.42	16.64	16.17	16.64	1,307,748	+0.09(+0.55%)
Oct 22, 2002	16.68	16.73	16.43	16.55	1,670,407	-0.18(-1.05%)
Oct 21, 2002	16.36	16.81	16.19	16.73	1,484,330	+0.25(+1.51%)
Oct 18, 2002	16.35	16.64	16.04	16.48	2,135,830	+0.13(+0.80%)
Oct 17, 2002	16.68	16.72	16.21	16.35	2,715,044	+0.32(+2.00%)
Oct 16, 2002	16.38	16.52	15.89	16.03	1,993,707	-0.35(-2.11%)
Oct 15, 2002	16.52	16.62	16.21	16.38	2,742,305	+0.88(+5.69%)
Oct 14, 2002	15.43	15.72	15.32	15.49	1,794,153	+0.07(+0.42%)
Oct 11, 2002	15.06	15.83	15.06	15.43	2,627,902	+0.57(+3.87%)
Oct 10, 2002	14.23	14.95	14.03	14.85	2,503,237	+0.87(+6.26%)
Oct 09, 2002	14.43	14.56	13.94	13.98	2,276,882	-0.63(-4.29%)
Oct 08, 2002	14.04	14.94	14.04	14.61	2,699,882	+0.70(+5.02%)
Oct 07, 2002	14.56	14.76	13.88	13.91	2,873,707	-0.85(-5.75%)
Oct 04, 2002	15.08	15.17	14.40	14.76	2,294,034	-0.28(-1.87%)
Oct 03, 2002	15.90	15.91	14.87	15.04	5,079,987	-1.10(-6.80%)
Oct 02, 2002	16.45	16.72	16.10	16.13	2,685,333	-0.69(-4.08%)
Oct 01, 2002	16.33	16.92	16.14	16.82	2,105,966	+0.52(+3.16%)
Sep 30, 2002	16.06	16.49	15.77	16.30	2,045,931	+0.00(+0.00%)
Sep 27, 2002	16.64	16.85	16.16	16.30	1,520,933	-0.44(-2.61%)
Sep 26, 2002	16.25	16.81	16.13	16.74	3,541,595	+0.57(+3.55%)
Sep 25, 2002	15.96	16.23	15.64	16.17	2,810,763	+0.54(+3.47%)
Sep 24, 2002	15.67	16.16	15.58	15.63	2,017,292	-0.41(-2.57%)
Sep 23, 2002	16.08	16.10	15.68	16.04	1,787,108	-0.11(-0.69%)
Sep 20, 2002	16.06	16.15	15.76	16.15	3,211,250	+0.25(+1.56%)
Sep 19, 2002	16.30	16.34	15.85	15.90	1,993,248	-0.69(-4.13%)
Sep 18, 2002	16.56	16.77	16.33	16.59	2,113,317	-0.31(-1.86%)
Sep 17, 2002	17.34	17.34	16.87	16.90	1,713,902	-0.22(-1.30%)
Sep 16, 2002	17.11	17.12	16.84	17.12	1,661,678	-0.04(-0.23%)
Sep 13, 2002	16.80	17.21	16.68	17.16	1,882,673	+0.30(+1.78%)
Sep 12, 2002	17.47	17.47	16.78	16.86	1,581,733	-0.74(-4.19%)
Sep 11, 2002	17.79	17.86	17.50	17.60	1,270,839	-0.06(-0.33%)
Sep 10, 2002	17.75	17.75	17.44	17.66	1,838,719	-0.05(-0.29%)
Sep 09, 2002	17.37	17.85	17.37	17.71	1,753,415	+0.20(+1.16%)
Sep 06, 2002	17.56	17.57	17.34	17.51	1,523,383	+0.16(+0.94%)
Sep 05, 2002	17.07	17.37	16.98	17.34	2,022,806	+0.07(+0.42%)
Sep 04, 2002	17.11	17.28	16.92	17.27	1,700,272	+0.25(+1.46%)

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.