Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	20.99	21.15	20.83	21.00	2,668,200	+0.05(+0.24%)
Nov 27, 2002	19.73	20.97	19.68	20.95	9,442,400	+1.35(+6.89%)
Nov 26, 2002	19.97	19.98	19.57	19.60	4,918,000	-0.40(-2.00%)
Nov 25, 2002	19.88	20.00	19.79	20.00	3,206,200	+0.02(+0.10%)
Nov 22, 2002	20.50	20.62	19.80	19.98	8,031,400	-0.57(-2.75%)
Nov 21, 2002	20.43	20.73	20.12	20.55	4,292,000	+0.22(+1.08%)
Nov 20, 2002	19.93	20.45	19.71	20.32	4,401,200	+0.32(+1.62%)
Nov 19, 2002	19.89	20.08	19.85	20.00	3,615,400	+0.11(+0.58%)
Nov 18, 2002	19.82	20.05	19.80	19.89	3,295,200	+0.01(+0.05%)
Nov 15, 2002	19.50	20.00	19.48	19.88	4,263,600	+0.35(+1.79%)
Nov 14, 2002	19.69	19.73	19.29	19.52	3,910,000	-0.10(-0.48%)
Nov 13, 2002	19.32	19.89	19.32	19.62	3,275,800	-0.00(-0.03%)
Nov 12, 2002	19.55	19.90	19.40	19.62	3,022,200	+0.12(+0.64%)
Nov 11, 2002	19.16	19.59	19.15	19.50	2,167,200	+0.05(+0.28%)
Nov 08, 2002	19.50	19.73	19.26	19.45	2,157,200	-0.14(-0.71%)
Nov 07, 2002	19.76	19.80	19.45	19.59	3,499,200	-0.17(-0.86%)
Nov 06, 2002	19.82	20.11	19.56	19.75	5,434,000	-0.30(-1.52%)
Nov 05, 2002	19.55	20.09	19.28	20.06	6,128,200	+0.66(+3.40%)
Nov 04, 2002	19.25	19.55	19.10	19.40	4,553,800	+0.20(+1.04%)
Nov 01, 2002	18.73	19.30	18.65	19.20	5,164,800	+0.38(+2.05%)
Oct 31, 2002	18.88	19.12	18.58	18.82	4,822,800	-0.15(-0.79%)
Oct 30, 2002	18.70	19.07	18.68	18.96	3,015,000	+0.24(+1.28%)
Oct 29, 2002	18.98	18.98	18.41	18.73	3,966,000	-0.03(-0.16%)
Oct 28, 2002	19.10	19.20	18.38	18.75	4,991,800	-0.30(-1.55%)
Oct 25, 2002	19.30	19.43	19.02	19.05	5,957,600	-0.32(-1.68%)
Oct 24, 2002	19.35	19.63	19.15	19.38	8,826,600	+0.30(+1.57%)
Oct 23, 2002	18.50	19.30	18.50	19.07	16,960,000	+1.05(+5.83%)
Oct 22, 2002	18.25	18.36	17.43	18.02	7,336,600	-0.23(-1.23%)
Oct 21, 2002	18.00	18.27	17.93	18.25	3,530,600	+0.20(+1.11%)
Oct 18, 2002	18.18	18.25	17.80	18.05	3,723,800	-0.15(-0.82%)
Oct 17, 2002	18.25	18.30	18.05	18.20	4,969,800	+0.40(+2.25%)
Oct 16, 2002	17.62	18.05	17.57	17.80	5,010,800	+0.21(+1.17%)
Oct 15, 2002	18.18	18.35	17.48	17.59	5,095,200	-0.45(-2.47%)
Oct 14, 2002	17.85	18.17	17.80	18.04	3,878,200	-0.11(-0.58%)
Oct 11, 2002	18.50	18.57	17.82	18.14	8,026,000	-0.27(-1.47%)
Oct 10, 2002	17.62	18.50	17.38	18.41	6,321,400	+0.70(+3.95%)
Oct 09, 2002	17.61	17.88	17.50	17.71	4,144,600	+0.11(+0.65%)
Oct 08, 2002	17.85	17.85	17.47	17.60	6,484,800	+0.07(+0.40%)
Oct 07, 2002	17.80	18.00	17.50	17.53	6,166,600	-0.04(-0.23%)
Oct 04, 2002	17.25	17.70	17.25	17.57	7,493,000	+0.38(+2.18%)
Oct 03, 2002	17.50	17.66	17.07	17.20	10,403,800	-0.61(-3.40%)
Oct 02, 2002	18.62	18.62	17.50	17.80	24,895,600	+1.66(+10.29%)
Oct 01, 2002	15.90	16.14	15.60	16.14	5,249,400	+0.36(+2.28%)
Sep 30, 2002	15.53	15.85	15.05	15.78	5,686,800	+0.04(+0.25%)
Sep 27, 2002	14.99	15.90	14.95	15.74	6,690,800	+0.75(+4.97%)
Sep 26, 2002	15.05	15.68	14.82	14.99	10,813,200	-0.04(-0.23%)
Sep 25, 2002	14.60	15.09	14.60	15.03	6,923,600	+0.64(+4.45%)
Sep 24, 2002	14.67	14.67	14.25	14.39	3,555,600	-0.28(-1.91%)
Sep 23, 2002	14.40	14.78	14.40	14.67	2,589,600	+0.02(+0.14%)
Sep 20, 2002	14.53	14.66	14.20	14.65	4,073,200	+0.12(+0.83%)
Sep 19, 2002	14.38	14.99	14.37	14.53	3,589,000	+0.06(+0.45%)
Sep 18, 2002	14.75	14.85	14.44	14.46	5,090,000	-0.70(-4.58%)
Sep 17, 2002	15.57	15.60	15.03	15.16	3,197,200	-0.19(-1.24%)
Sep 16, 2002	15.09	15.50	15.08	15.35	3,000,400	+0.26(+1.72%)
Sep 13, 2002	15.04	15.10	14.87	15.09	2,643,800	-0.11(-0.72%)
Sep 12, 2002	15.28	15.40	14.87	15.20	4,215,200	-0.15(-0.98%)
Sep 11, 2002	15.15	15.42	15.05	15.35	3,265,200	+0.27(+1.79%)
Sep 10, 2002	14.88	15.11	14.69	15.08	3,997,000	+0.21(+1.38%)
Sep 09, 2002	14.27	14.95	14.27	14.88	6,872,800	+0.62(+4.31%)
Sep 06, 2002	14.25	14.30	13.96	14.26	4,055,600	+0.30(+2.19%)
Sep 05, 2002	14.01	14.10	13.85	13.96	2,762,200	-0.12(-0.82%)
Sep 04, 2002	13.88	14.17	13.73	14.07	3,034,200	+0.21(+1.55%)

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.