Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	19.54	19.76	19.29	19.51	1,342,417	-0.02(-0.10%)
Nov 27, 2002	19.59	19.74	19.29	19.53	3,043,395	+0.11(+0.55%)
Nov 26, 2002	19.47	19.77	19.27	19.43	5,686,764	-0.31(-1.55%)
Nov 25, 2002	20.29	20.45	19.57	19.73	6,456,509	-0.68(-3.32%)
Nov 22, 2002	20.76	20.76	20.36	20.41	4,420,040	-0.35(-1.69%)
Nov 21, 2002	20.73	20.84	20.53	20.76	4,130,386	+0.03(+0.16%)
Nov 20, 2002	21.09	21.12	20.60	20.73	4,904,805	-0.31(-1.48%)
Nov 19, 2002	20.89	21.41	20.89	21.04	2,663,423	-0.01(-0.03%)
Nov 18, 2002	21.52	21.53	21.00	21.04	1,771,845	-0.27(-1.25%)
Nov 15, 2002	21.22	21.49	21.06	21.31	2,405,132	-0.11(-0.53%)
Nov 14, 2002	21.32	21.47	21.23	21.42	1,772,298	+0.27(+1.29%)
Nov 13, 2002	20.55	21.22	20.49	21.15	3,362,451	+0.60(+2.90%)
Nov 12, 2002	20.76	20.89	20.45	20.55	2,585,770	-0.05(-0.26%)
Nov 11, 2002	20.81	20.92	20.51	20.61	2,358,540	-0.27(-1.27%)
Nov 08, 2002	21.06	21.49	20.73	20.87	2,417,798	-0.19(-0.91%)
Nov 07, 2002	21.16	21.31	21.04	21.06	2,469,064	-0.09(-0.44%)
Nov 06, 2002	21.54	21.57	20.89	21.16	2,904,072	-0.13(-0.59%)
Nov 05, 2002	21.49	21.61	21.16	21.28	3,508,559	-0.03(-0.16%)
Nov 04, 2002	21.12	21.55	21.02	21.32	2,365,326	+0.19(+0.91%)
Nov 01, 2002	21.06	21.42	20.92	21.12	2,907,087	+0.11(+0.54%)
Oct 31, 2002	21.45	21.45	20.80	21.01	3,618,178	-0.29(-1.37%)
Oct 30, 2002	20.75	21.44	20.59	21.30	4,553,784	+0.70(+3.41%)
Oct 29, 2002	20.56	20.79	20.33	20.60	2,963,028	+0.04(+0.19%)
Oct 28, 2002	20.99	21.22	20.56	20.56	3,784,189	-0.89(-4.14%)
Oct 25, 2002	20.25	21.46	20.13	21.45	5,855,791	+1.03(+5.07%)
Oct 24, 2002	20.89	21.09	20.29	20.41	3,400,146	-0.44(-2.10%)
Oct 23, 2002	20.73	20.96	20.28	20.85	1,176,103	-0.07(-0.32%)
Oct 22, 2002	21.26	21.34	20.64	20.92	3,243,031	-0.42(-1.99%)
Oct 21, 2002	20.39	21.47	20.39	21.34	4,457,886	+0.85(+4.14%)
Oct 18, 2002	20.46	20.69	20.33	20.49	2,552,447	+0.07(+0.32%)
Oct 17, 2002	20.39	20.50	20.03	20.43	4,049,868	+0.60(+3.01%)
Oct 16, 2002	20.10	20.46	19.70	19.83	2,450,518	-0.26(-1.29%)
Oct 15, 2002	19.93	20.10	19.84	20.09	4,306,651	+0.45(+2.30%)
Oct 14, 2002	19.43	19.70	19.35	19.64	2,205,948	+0.11(+0.54%)
Oct 11, 2002	19.00	19.73	18.81	19.53	3,462,872	+0.70(+3.70%)
Oct 10, 2002	19.21	19.23	18.72	18.84	6,252,952	-0.31(-1.63%)
Oct 09, 2002	19.56	19.73	19.07	19.15	4,084,397	-0.71(-3.57%)
Oct 08, 2002	19.56	19.93	19.51	19.86	5,537,791	+0.38(+1.98%)
Oct 07, 2002	19.25	19.73	19.25	19.47	5,085,443	+0.22(+1.14%)
Oct 04, 2002	19.20	19.69	19.07	19.25	5,298,800	+0.15(+0.76%)
Oct 03, 2002	18.91	19.56	18.91	19.11	4,600,375	+0.20(+1.05%)
Oct 02, 2002	19.50	19.62	18.87	18.91	5,389,270	-0.65(-3.32%)
Oct 01, 2002	18.93	19.66	18.91	19.56	4,170,344	+0.73(+3.87%)
Sep 30, 2002	19.10	19.19	18.58	18.83	6,350,509	-0.76(-3.89%)
Sep 27, 2002	19.90	19.90	19.53	19.59	4,740,603	-0.32(-1.63%)
Sep 26, 2002	19.45	19.96	19.33	19.92	3,760,969	+0.62(+3.23%)
Sep 25, 2002	19.43	19.47	19.07	19.29	5,617,253	+0.13(+0.69%)
Sep 24, 2002	19.40	19.71	19.14	19.16	5,593,580	-0.52(-2.63%)
Sep 23, 2002	19.73	19.98	19.60	19.68	3,592,696	-0.14(-0.70%)
Sep 20, 2002	19.63	19.90	19.55	19.82	5,743,458	+0.46(+2.36%)
Sep 19, 2002	19.93	20.12	19.03	19.36	10,172,545	-0.74(-3.66%)
Sep 18, 2002	20.25	20.33	19.97	20.10	3,792,030	-0.19(-0.92%)
Sep 17, 2002	20.79	20.80	20.16	20.28	4,350,529	-0.29(-1.42%)
Sep 16, 2002	20.17	20.59	20.13	20.57	3,374,966	+0.34(+1.71%)
Sep 13, 2002	19.97	20.26	19.93	20.23	3,935,274	+0.03(+0.16%)
Sep 12, 2002	20.21	20.38	19.94	20.19	5,170,635	-0.08(-0.39%)
Sep 11, 2002	20.24	20.59	20.17	20.27	3,100,391	+0.03(+0.16%)
Sep 10, 2002	19.78	20.38	19.70	20.24	4,692,504	+0.48(+2.42%)
Sep 09, 2002	19.53	19.86	19.48	19.76	2,386,435	+0.22(+1.12%)
Sep 06, 2002	19.47	19.70	19.17	19.54	2,903,770	+0.12(+0.61%)
Sep 05, 2002	18.74	19.73	18.64	19.43	5,192,197	+0.52(+2.77%)
Sep 04, 2002	18.57	18.99	18.42	18.90	2,718,006	+0.48(+2.63%)

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.