Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	20.60	20.73	20.40	20.69	42,500	+0.19(+0.93%)
Nov 27, 2002	20.34	20.60	20.14	20.50	142,700	+0.36(+1.79%)
Nov 26, 2002	20.35	20.44	19.81	20.14	183,400	-0.59(-2.85%)
Nov 25, 2002	20.40	20.75	20.26	20.73	328,200	+0.43(+2.12%)
Nov 22, 2002	20.20	20.50	19.97	20.30	117,900	-0.04(-0.20%)
Nov 21, 2002	19.65	20.40	19.45	20.34	213,000	+0.79(+4.04%)
Nov 20, 2002	18.95	19.74	18.90	19.55	118,300	+0.75(+3.99%)
Nov 19, 2002	18.67	19.14	18.67	18.80	172,400	-0.40(-2.08%)
Nov 18, 2002	19.45	19.57	18.96	19.20	188,400	-0.10(-0.52%)
Nov 15, 2002	18.83	19.34	18.75	19.30	107,500	+0.34(+1.79%)
Nov 14, 2002	18.90	18.97	18.62	18.96	77,300	+0.38(+2.05%)
Nov 13, 2002	18.25	18.69	18.06	18.58	92,300	-0.11(-0.59%)
Nov 12, 2002	18.40	19.06	18.40	18.69	218,200	+0.39(+2.13%)
Nov 11, 2002	19.00	19.00	18.20	18.30	218,200	-0.80(-4.19%)
Nov 08, 2002	19.27	19.46	18.80	19.10	68,500	+0.08(+0.42%)
Nov 07, 2002	19.49	19.49	18.92	19.02	82,700	-0.52(-2.66%)
Nov 06, 2002	19.75	19.81	19.20	19.54	130,200	-0.20(-1.01%)
Nov 05, 2002	19.78	20.02	19.33	19.74	150,900	+0.16(+0.82%)
Nov 04, 2002	19.89	20.22	19.40	19.58	433,900	+0.33(+1.71%)
Nov 01, 2002	18.20	19.31	18.20	19.25	82,900	+0.77(+4.17%)
Oct 31, 2002	18.45	18.88	18.22	18.48	116,500	+0.03(+0.16%)
Oct 30, 2002	17.95	18.59	17.95	18.45	41,200	+0.57(+3.19%)
Oct 29, 2002	18.55	18.55	17.56	17.88	44,100	-0.46(-2.51%)
Oct 28, 2002	18.30	18.67	18.04	18.34	65,300	+0.54(+3.03%)
Oct 25, 2002	17.75	17.85	17.36	17.80	35,100	-0.19(-1.06%)
Oct 24, 2002	17.95	18.35	17.65	17.99	150,500	+0.25(+1.41%)
Oct 23, 2002	17.60	17.74	16.99	17.74	44,500	-0.11(-0.62%)
Oct 22, 2002	17.31	18.20	17.11	17.85	251,800	+0.54(+3.12%)
Oct 21, 2002	17.00	17.43	16.85	17.31	30,000	+0.37(+2.18%)
Oct 18, 2002	16.80	17.12	16.42	16.94	40,800	+0.09(+0.53%)
Oct 17, 2002	17.20	17.20	16.61	16.85	236,100	+0.74(+4.59%)
Oct 16, 2002	16.70	16.70	16.11	16.11	16,500	-0.56(-3.36%)
Oct 15, 2002	16.40	16.67	15.97	16.67	64,100	+0.96(+6.11%)
Oct 14, 2002	16.00	16.00	15.52	15.71	24,900	-0.18(-1.13%)
Oct 11, 2002	15.43	16.13	15.29	15.89	82,500	+0.76(+5.02%)
Oct 10, 2002	14.18	15.14	14.03	15.13	1,020,000	+0.95(+6.70%)
Oct 09, 2002	14.35	14.58	14.14	14.18	53,900	-0.17(-1.18%)
Oct 08, 2002	14.85	15.17	14.19	14.35	22,700	-0.28(-1.91%)
Oct 07, 2002	15.36	15.36	14.63	14.63	37,300	-0.73(-4.75%)
Oct 04, 2002	15.20	15.53	14.91	15.36	169,900	+0.06(+0.39%)
Oct 03, 2002	14.90	15.47	14.78	15.30	41,700	+0.58(+3.94%)
Oct 02, 2002	14.60	15.08	14.59	14.72	42,400	-0.03(-0.20%)
Oct 01, 2002	14.20	14.93	14.16	14.75	32,900	+0.71(+5.06%)
Sep 30, 2002	13.80	14.46	13.80	14.04	51,700	-0.31(-2.16%)
Sep 27, 2002	14.70	14.70	14.30	14.35	580,000	-0.70(-4.65%)
Sep 26, 2002	15.28	15.34	14.96	15.05	45,900	-0.12(-0.79%)
Sep 25, 2002	15.05	15.36	14.80	15.17	113,900	+0.41(+2.78%)
Sep 24, 2002	14.70	15.12	14.70	14.76	35,800	-0.57(-3.72%)
Sep 23, 2002	15.18	15.33	14.90	15.33	42,000	-0.21(-1.35%)
Sep 20, 2002	15.18	15.63	15.17	15.54	78,000	+0.34(+2.24%)
Sep 19, 2002	15.60	15.75	15.20	15.20	356,800	-0.87(-5.41%)
Sep 18, 2002	16.01	16.22	15.80	16.07	10,000	+0.07(+0.44%)
Sep 17, 2002	15.95	16.60	15.95	16.00	117,700	-0.28(-1.72%)
Sep 16, 2002	16.40	16.48	16.05	16.28	16,700	-0.20(-1.21%)
Sep 13, 2002	16.15	16.66	16.10	16.48	113,700	-0.23(-1.38%)
Sep 12, 2002	17.25	17.25	16.57	16.71	33,300	-0.42(-2.45%)
Sep 11, 2002	17.08	17.20	16.72	17.13	38,500	+0.62(+3.76%)
Sep 10, 2002	16.40	16.52	16.15	16.51	18,300	+0.22(+1.35%)
Sep 09, 2002	16.05	16.40	15.85	16.29	177,100	+0.13(+0.80%)
Sep 06, 2002	16.20	16.21	15.74	16.16	15,900	+0.54(+3.46%)
Sep 05, 2002	15.60	16.16	15.53	15.62	100,000	-0.49(-3.04%)
Sep 04, 2002	15.75	16.19	15.75	16.11	46,300	+0.21(+1.32%)

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.