Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	18.38	18.64	18.23	18.50	2,289,200	+0.00(+0.00%)
Nov 27, 2002	18.19	18.64	18.16	18.50	4,094,800	+0.28(+1.54%)
Nov 26, 2002	17.97	18.40	17.94	18.22	4,250,500	-0.01(-0.05%)
Nov 25, 2002	18.48	18.68	18.03	18.23	6,269,200	-0.41(-2.20%)
Nov 22, 2002	18.53	19.05	18.52	18.64	5,764,200	-0.06(-0.32%)
Nov 21, 2002	18.05	18.87	18.05	18.70	5,377,100	+0.65(+3.60%)
Nov 20, 2002	17.78	18.20	17.75	18.05	4,007,200	+0.21(+1.18%)
Nov 19, 2002	17.70	18.01	17.54	17.84	5,145,300	+0.09(+0.51%)
Nov 18, 2002	17.53	17.91	17.38	17.75	8,322,800	+0.37(+2.13%)
Nov 15, 2002	17.30	17.49	17.10	17.38	6,561,400	+0.08(+0.46%)
Nov 14, 2002	17.15	17.38	16.96	17.30	6,033,100	+0.15(+0.87%)
Nov 13, 2002	16.66	17.18	16.52	17.15	8,041,100	+0.06(+0.35%)
Nov 12, 2002	17.00	17.25	16.25	17.09	10,766,200	+0.00(+0.00%)
Nov 11, 2002	17.35	17.48	17.08	17.09	7,006,900	-0.70(-3.93%)
Nov 08, 2002	17.50	17.91	16.50	17.79	19,940,700	-1.52(-7.87%)
Nov 07, 2002	19.00	19.70	18.80	19.31	7,843,400	+0.25(+1.31%)
Nov 06, 2002	18.83	19.22	18.69	19.06	7,627,900	+0.13(+0.69%)
Nov 05, 2002	18.50	18.93	18.40	18.93	5,764,700	+0.50(+2.71%)
Nov 04, 2002	18.32	18.76	18.20	18.43	7,347,800	+0.30(+1.65%)
Nov 01, 2002	18.02	18.38	17.98	18.13	4,333,200	+0.02(+0.11%)
Oct 31, 2002	18.10	18.40	17.90	18.11	5,394,100	-0.09(-0.49%)
Oct 30, 2002	18.36	18.37	17.86	18.20	4,758,600	-0.22(-1.19%)
Oct 29, 2002	18.17	18.55	17.90	18.42	3,796,300	+0.10(+0.55%)
Oct 28, 2002	18.82	18.84	18.25	18.32	3,868,500	-0.18(-0.97%)
Oct 25, 2002	18.43	18.74	18.28	18.50	5,127,400	-0.21(-1.12%)
Oct 24, 2002	19.28	19.31	18.57	18.71	4,563,400	-0.54(-2.81%)
Oct 23, 2002	18.65	19.37	18.52	19.25	6,447,600	+0.30(+1.58%)
Oct 22, 2002	18.95	19.95	18.66	18.95	16,937,000	+0.65(+3.55%)
Oct 21, 2002	17.59	18.45	17.49	18.30	6,977,500	+0.82(+4.69%)
Oct 18, 2002	17.47	17.63	17.26	17.48	5,251,500	-0.35(-1.96%)
Oct 17, 2002	17.58	17.83	17.09	17.83	6,647,800	+0.33(+1.89%)
Oct 16, 2002	17.55	17.77	17.31	17.50	4,948,600	-0.56(-3.10%)
Oct 15, 2002	18.16	18.55	17.59	18.06	7,869,800	+0.09(+0.50%)
Oct 14, 2002	17.82	18.00	17.65	17.97	3,317,500	+0.00(+0.00%)
Oct 11, 2002	17.42	18.25	17.25	17.97	6,815,000	+0.80(+4.66%)
Oct 10, 2002	16.22	17.31	15.75	17.17	11,885,600	+0.61(+3.68%)
Oct 09, 2002	17.35	17.56	16.40	16.56	7,750,400	-1.00(-5.69%)
Oct 08, 2002	17.50	17.85	17.20	17.56	5,135,300	+0.11(+0.63%)
Oct 07, 2002	17.25	17.69	17.21	17.45	5,395,000	-0.05(-0.29%)
Oct 04, 2002	17.95	18.04	17.26	17.50	5,223,500	-0.29(-1.63%)
Oct 03, 2002	18.14	18.46	17.74	17.79	5,072,700	-0.40(-2.20%)
Oct 02, 2002	18.04	18.88	18.00	18.19	7,297,300	-0.09(-0.49%)
Oct 01, 2002	17.84	18.48	17.64	18.28	7,175,900	+0.62(+3.51%)
Sep 30, 2002	17.90	18.03	17.42	17.66	10,127,700	-0.71(-3.86%)
Sep 27, 2002	18.27	18.85	18.20	18.37	11,367,800	-0.08(-0.43%)
Sep 26, 2002	18.08	18.60	18.04	18.45	7,466,000	+0.35(+1.93%)
Sep 25, 2002	18.00	18.40	17.85	18.10	8,970,600	+0.20(+1.12%)
Sep 24, 2002	17.96	18.08	17.70	17.90	9,042,300	-0.26(-1.43%)
Sep 23, 2002	17.85	18.41	17.80	18.16	9,294,400	+0.21(+1.17%)
Sep 20, 2002	18.00	18.24	17.80	17.95	13,001,200	+0.10(+0.56%)
Sep 19, 2002	17.81	18.40	17.80	17.85	14,969,100	-0.31(-1.71%)
Sep 18, 2002	18.60	18.70	17.90	18.16	19,584,200	-0.75(-3.97%)
Sep 17, 2002	21.20	21.20	18.90	18.91	24,164,600	-2.78(-12.82%)
Sep 16, 2002	21.20	21.94	20.95	21.69	8,819,100	+1.16(+5.65%)
Sep 13, 2002	20.10	20.68	20.01	20.53	8,307,000	+0.22(+1.08%)
Sep 12, 2002	20.72	20.72	19.89	20.31	15,956,100	-1.03(-4.83%)
Sep 11, 2002	21.45	21.58	21.29	21.34	4,819,600	+0.04(+0.19%)
Sep 10, 2002	21.59	21.80	20.84	21.30	6,051,600	-0.15(-0.70%)
Sep 09, 2002	20.95	21.69	20.91	21.45	7,200,600	+0.09(+0.42%)
Sep 06, 2002	21.95	22.20	20.97	21.36	8,580,300	-0.61(-2.78%)
Sep 05, 2002	21.85	22.19	20.81	21.97	10,084,700	-0.27(-1.21%)
Sep 04, 2002	23.02	23.03	22.00	22.24	6,918,100	-0.79(-3.43%)

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.