Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	15.91	16.11	15.91	16.04	1,573,577	+0.15(+0.96%)
Nov 27, 2002	15.60	16.04	15.48	15.89	4,197,661	+0.46(+2.99%)
Nov 26, 2002	15.76	15.81	15.40	15.43	4,644,135	-0.38(-2.41%)
Nov 25, 2002	15.75	15.91	15.58	15.81	3,811,658	+0.21(+1.32%)
Nov 22, 2002	15.81	15.81	15.51	15.60	5,218,269	-0.25(-1.56%)
Nov 21, 2002	15.71	15.85	15.47	15.85	4,567,203	+0.23(+1.45%)
Nov 20, 2002	15.18	15.64	15.18	15.62	6,203,602	+0.51(+3.39%)
Nov 19, 2002	15.17	15.36	14.98	15.11	4,072,689	-0.09(-0.59%)
Nov 18, 2002	15.15	15.32	15.03	15.20	7,759,374	+0.12(+0.79%)
Nov 15, 2002	14.90	15.15	14.90	15.08	3,770,336	+0.01(+0.06%)
Nov 14, 2002	14.93	15.19	14.88	15.07	6,833,168	+0.19(+1.26%)
Nov 13, 2002	15.30	15.52	14.71	14.88	7,289,720	-0.41(-2.69%)
Nov 12, 2002	15.75	15.75	15.26	15.29	4,255,444	-0.27(-1.76%)
Nov 11, 2002	15.69	16.01	15.47	15.57	2,806,503	-0.22(-1.40%)
Nov 08, 2002	16.01	16.02	15.68	15.79	3,494,523	-0.22(-1.39%)
Nov 07, 2002	16.24	16.32	15.91	16.01	4,861,493	-0.20(-1.25%)
Nov 06, 2002	16.26	16.32	15.93	16.21	4,972,020	-0.05(-0.31%)
Nov 05, 2002	16.26	16.33	15.93	16.26	5,658,360	+0.01(+0.04%)
Nov 04, 2002	16.62	16.64	16.18	16.26	6,783,783	-0.17(-1.01%)
Nov 01, 2002	16.09	16.56	16.04	16.43	3,478,398	+0.33(+2.07%)
Oct 31, 2002	16.37	16.55	16.04	16.09	6,034,621	-0.09(-0.53%)
Oct 30, 2002	15.60	16.26	15.60	16.18	8,663,409	+0.65(+4.22%)
Oct 29, 2002	15.87	15.87	15.23	15.52	235,163	-0.52(-3.25%)
Oct 28, 2002	16.07	16.29	15.60	16.04	6,271,128	+0.02(+0.11%)
Oct 25, 2002	16.32	16.33	15.86	16.03	5,159,142	-0.29(-1.79%)
Oct 24, 2002	16.70	16.89	16.32	16.32	4,556,789	-0.37(-2.19%)
Oct 23, 2002	16.27	16.74	16.27	16.68	3,530,134	+0.18(+1.06%)
Oct 22, 2002	17.01	17.09	16.32	16.51	6,432,382	-0.68(-3.97%)
Oct 21, 2002	17.09	17.40	16.94	17.19	4,728,458	+0.10(+0.61%)
Oct 18, 2002	17.09	17.34	16.99	17.09	4,637,752	-0.32(-1.85%)
Oct 17, 2002	17.19	17.41	16.92	17.41	4,103,596	+0.49(+2.87%)
Oct 16, 2002	17.10	17.25	16.74	16.92	2,962,383	-0.21(-1.20%)
Oct 15, 2002	16.82	17.13	16.69	17.13	5,576,389	+0.68(+4.15%)
Oct 14, 2002	16.04	16.68	16.04	16.45	7,612,229	+0.40(+2.50%)
Oct 11, 2002	16.06	16.19	15.78	16.04	9,221,753	+0.01(+0.07%)
Oct 10, 2002	15.90	16.12	15.45	16.03	9,906,414	-0.07(-0.42%)
Oct 09, 2002	16.45	16.52	16.03	16.10	4,012,218	-0.42(-2.56%)
Oct 08, 2002	16.69	16.76	16.11	16.52	7,046,158	-0.16(-0.98%)
Oct 07, 2002	16.96	17.15	16.67	16.69	3,816,697	-0.28(-1.63%)
Oct 04, 2002	17.19	17.32	16.65	16.96	4,930,362	-0.17(-0.99%)
Oct 03, 2002	17.45	17.56	16.86	17.13	8,435,636	-0.32(-1.82%)
Oct 02, 2002	17.53	18.05	17.41	17.45	9,646,055	-0.21(-1.20%)
Oct 01, 2002	17.49	17.70	17.44	17.66	8,694,652	-0.03(-0.18%)
Sep 30, 2002	17.48	17.74	17.28	17.70	7,160,380	+0.22(+1.26%)
Sep 27, 2002	17.61	17.86	17.42	17.48	6,009,089	-0.09(-0.49%)
Sep 26, 2002	17.25	17.65	17.15	17.56	4,697,215	+0.54(+3.20%)
Sep 25, 2002	16.64	17.09	16.59	17.02	6,544,589	+0.53(+3.21%)
Sep 24, 2002	16.89	16.89	16.48	16.49	3,994,413	-0.39(-2.33%)
Sep 23, 2002	16.92	17.11	16.69	16.88	6,550,300	+0.09(+0.55%)
Sep 20, 2002	16.88	17.04	16.72	16.79	7,296,103	+0.08(+0.48%)
Sep 19, 2002	16.84	17.23	16.67	16.71	7,133,169	-0.13(-0.78%)
Sep 18, 2002	16.77	17.04	16.56	16.84	5,372,805	+0.08(+0.48%)
Sep 17, 2002	17.12	17.15	16.71	16.76	5,801,138	-0.60(-3.48%)
Sep 16, 2002	17.01	17.41	17.01	17.36	4,657,573	+0.31(+1.81%)
Sep 13, 2002	16.74	17.13	16.61	17.05	33,594	+0.35(+2.12%)
Sep 12, 2002	16.86	16.94	16.64	16.70	5,243,465	-0.16(-0.94%)
Sep 11, 2002	17.05	17.06	16.82	16.86	3,000,009	+0.01(+0.07%)
Sep 10, 2002	16.58	16.90	16.55	16.84	4,238,983	+0.29(+1.73%)
Sep 09, 2002	16.59	16.71	16.47	16.56	3,905,723	-0.05(-0.32%)
Sep 06, 2002	16.49	16.69	16.37	16.61	4,666,308	+0.38(+2.31%)
Sep 05, 2002	15.91	16.25	15.80	16.24	5,015,693	+0.26(+1.60%)
Sep 04, 2002	15.90	16.05	15.39	15.98	5,984,901	+0.10(+0.64%)

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.