Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	19.14	19.28	18.80	18.81	421,280	-0.28(-1.46%)
Nov 27, 2002	18.21	19.26	18.16	19.09	1,321,682	+1.37(+7.74%)
Nov 26, 2002	18.40	18.49	17.71	17.71	1,198,435	-0.76(-4.10%)
Nov 25, 2002	18.24	18.56	17.94	18.47	886,537	+0.49(+2.74%)
Nov 22, 2002	18.54	18.85	17.96	17.98	1,014,545	-0.55(-2.97%)
Nov 21, 2002	18.14	18.70	17.98	18.53	2,495,469	+0.75(+4.22%)
Nov 20, 2002	17.10	17.85	16.96	17.78	2,593,646	+0.86(+5.06%)
Nov 19, 2002	17.14	18.06	16.71	16.92	3,850,064	+0.25(+1.50%)
Nov 18, 2002	17.51	17.56	16.53	16.67	2,506,533	-0.84(-4.81%)
Nov 15, 2002	16.85	17.93	16.82	17.51	2,783,278	+0.56(+3.28%)
Nov 14, 2002	16.32	17.06	16.32	16.96	1,968,168	+1.19(+7.51%)
Nov 13, 2002	15.46	15.94	14.96	15.77	2,283,568	+0.31(+2.03%)
Nov 12, 2002	15.21	15.63	14.96	15.46	2,607,091	+0.29(+1.88%)
Nov 11, 2002	15.71	15.71	15.07	15.17	1,176,727	-0.88(-5.47%)
Nov 08, 2002	16.14	16.51	15.60	16.05	1,494,508	-0.09(-0.58%)
Nov 07, 2002	16.60	16.71	15.78	16.14	1,786,939	-0.74(-4.40%)
Nov 06, 2002	16.92	17.14	16.31	16.89	1,593,946	+0.24(+1.41%)
Nov 05, 2002	16.42	16.71	15.69	16.65	3,277,246	+0.08(+0.47%)
Nov 04, 2002	17.78	17.81	16.57	16.57	1,763,831	-1.05(-5.96%)
Nov 01, 2002	16.89	17.74	16.50	17.62	1,954,303	+0.63(+3.70%)
Oct 31, 2002	17.28	17.61	16.82	16.99	1,271,963	-0.21(-1.24%)
Oct 30, 2002	17.49	17.64	17.14	17.21	1,331,906	-0.43(-2.43%)
Oct 29, 2002	17.14	17.71	16.74	17.64	2,302,335	+0.25(+1.44%)
Oct 28, 2002	18.66	18.66	17.21	17.39	1,716,212	-1.26(-6.78%)
Oct 25, 2002	17.85	18.77	17.74	18.65	874,912	+0.64(+3.53%)
Oct 24, 2002	17.92	18.61	17.66	18.01	1,592,966	+0.39(+2.19%)
Oct 23, 2002	17.99	17.99	17.51	17.63	2,786,500	-0.49(-2.72%)
Oct 22, 2002	18.47	18.52	17.74	18.12	1,387,928	-0.49(-2.65%)
Oct 21, 2002	18.60	18.81	17.96	18.61	1,569,997	-0.16(-0.87%)
Oct 18, 2002	18.71	18.88	18.28	18.78	1,251,095	-0.04(-0.23%)
Oct 17, 2002	18.21	19.25	18.21	18.82	1,610,752	+1.08(+6.08%)
Oct 16, 2002	17.85	17.92	17.41	17.74	1,388,068	-0.24(-1.31%)
Oct 15, 2002	18.06	18.53	17.85	17.98	1,756,268	+1.06(+6.29%)
Oct 14, 2002	16.35	17.35	16.27	16.91	1,195,074	-0.09(-0.50%)
Oct 11, 2002	16.07	17.46	15.99	17.00	1,899,262	+1.07(+6.72%)
Oct 10, 2002	15.21	15.94	14.59	15.93	15,643,951	+0.51(+3.29%)
Oct 09, 2002	16.35	16.36	15.42	15.42	2,045,898	-1.37(-8.16%)
Oct 08, 2002	16.21	17.31	15.92	16.79	1,693,244	+0.94(+5.95%)
Oct 07, 2002	16.42	16.78	15.64	15.85	1,609,212	-0.90(-5.37%)
Oct 04, 2002	15.85	17.13	15.70	16.75	2,919,270	+1.05(+6.68%)
Oct 03, 2002	16.07	16.40	15.64	15.70	1,527,701	-0.51(-3.17%)
Oct 02, 2002	16.60	17.48	16.20	16.22	1,503,752	-0.56(-3.36%)
Oct 01, 2002	16.64	16.78	15.35	16.78	3,661,553	-0.09(-0.55%)
Sep 30, 2002	17.49	17.49	16.71	16.87	2,269,003	-1.04(-5.78%)
Sep 27, 2002	18.67	19.06	17.90	17.91	1,604,870	-0.76(-4.09%)
Sep 26, 2002	18.03	18.85	18.03	18.67	1,462,996	+0.75(+4.18%)
Sep 25, 2002	17.67	18.06	17.21	17.92	1,081,631	+0.57(+3.29%)
Sep 24, 2002	17.06	17.43	16.92	17.35	1,260,899	-0.07(-0.41%)
Sep 23, 2002	17.74	18.06	17.14	17.42	1,462,996	-0.71(-3.94%)
Sep 20, 2002	18.56	18.56	17.85	18.14	1,155,999	-0.18(-0.97%)
Sep 19, 2002	18.21	18.78	18.10	18.31	994,378	-0.59(-3.13%)
Sep 18, 2002	19.10	19.10	18.28	18.91	984,434	-0.30(-1.56%)
Sep 17, 2002	19.85	19.85	19.19	19.21	2,454,293	+0.06(+0.30%)
Sep 16, 2002	18.51	19.31	18.49	19.15	1,672,096	+0.64(+3.47%)
Sep 13, 2002	18.35	18.64	17.96	18.51	1,147,456	+0.16(+0.86%)
Sep 12, 2002	18.46	18.53	18.10	18.35	1,395,630	-0.45(-2.39%)
Sep 11, 2002	19.17	19.56	18.79	18.80	1,406,555	+0.01(+0.08%)
Sep 10, 2002	18.92	18.96	18.28	18.79	1,209,780	+0.12(+0.65%)
Sep 09, 2002	18.21	18.73	18.03	18.66	1,130,230	+0.19(+1.04%)
Sep 06, 2002	17.64	18.56	17.61	18.47	2,054,301	+1.48(+8.70%)
Sep 05, 2002	16.42	17.56	16.32	16.99	2,293,512	+0.07(+0.42%)
Sep 04, 2002	15.89	17.01	15.89	16.92	2,023,629	+1.13(+7.14%)

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.