Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	22.17	22.26	21.96	22.05	1,084,795	-0.07(-0.33%)
Nov 27, 2002	21.70	22.14	21.69	22.12	3,478,694	+0.54(+2.50%)
Nov 26, 2002	22.25	22.25	21.58	21.58	4,285,504	-0.66(-2.97%)
Nov 25, 2002	22.42	22.58	21.72	22.24	3,986,905	-0.17(-0.77%)
Nov 22, 2002	23.14	23.14	22.41	22.42	5,869,326	-0.72(-3.09%)
Nov 21, 2002	22.05	23.26	22.02	23.13	4,219,171	+1.29(+5.92%)
Nov 20, 2002	21.24	21.98	21.24	21.84	2,258,171	+0.60(+2.81%)
Nov 19, 2002	21.21	21.66	21.16	21.24	2,839,042	+0.03(+0.14%)
Nov 18, 2002	21.58	21.66	21.17	21.21	2,342,669	-0.30(-1.41%)
Nov 15, 2002	21.19	21.56	20.91	21.51	2,768,015	+0.33(+1.55%)
Nov 14, 2002	20.82	21.19	20.81	21.19	3,058,858	+0.65(+3.15%)
Nov 13, 2002	20.47	20.83	19.93	20.54	3,447,874	+0.07(+0.34%)
Nov 12, 2002	20.44	20.76	20.39	20.47	3,170,705	+0.16(+0.77%)
Nov 11, 2002	20.87	20.87	20.20	20.31	2,833,531	-0.55(-2.65%)
Nov 08, 2002	20.92	21.37	20.79	20.87	4,144,470	-0.15(-0.72%)
Nov 07, 2002	21.78	21.78	20.99	21.02	4,086,302	-0.75(-3.47%)
Nov 06, 2002	21.48	21.83	21.21	21.77	4,388,983	+0.41(+1.93%)
Nov 05, 2002	20.82	21.53	20.82	21.36	3,939,553	+0.17(+0.79%)
Nov 04, 2002	20.93	21.78	20.93	21.20	2,488,192	+0.27(+1.29%)
Nov 01, 2002	20.27	21.05	20.11	20.93	2,537,177	+0.66(+3.24%)
Oct 31, 2002	20.64	20.75	20.19	20.27	2,414,104	-0.32(-1.55%)
Oct 30, 2002	20.17	20.75	20.15	20.59	2,479,212	+0.43(+2.11%)
Oct 29, 2002	20.43	20.45	19.72	20.16	20,593,770	-0.29(-1.44%)
Oct 28, 2002	20.87	21.00	20.31	20.46	24,839,066	-0.17(-0.81%)
Oct 25, 2002	19.74	20.63	19.51	20.62	2,969,870	+0.89(+4.49%)
Oct 24, 2002	20.16	20.28	19.58	19.74	3,036,611	-0.31(-1.56%)
Oct 23, 2002	19.84	20.11	19.35	20.05	3,003,139	+0.15(+0.76%)
Oct 22, 2002	20.26	20.29	19.78	19.90	2,089,379	-0.36(-1.79%)
Oct 21, 2002	19.81	20.36	19.43	20.26	4,009,968	+0.45(+2.28%)
Oct 18, 2002	19.99	20.36	19.65	19.81	3,294,186	-0.18(-0.88%)
Oct 17, 2002	19.70	20.09	19.69	19.99	3,202,953	+0.86(+4.51%)
Oct 16, 2002	19.26	19.46	18.91	19.12	4,345,306	-0.13(-0.69%)
Oct 15, 2002	19.48	19.68	19.03	19.26	8,013,405	+0.96(+5.25%)
Oct 14, 2002	17.98	18.45	17.64	18.29	3,588,092	+0.32(+1.77%)
Oct 11, 2002	17.27	18.62	17.26	17.98	6,432,849	+1.17(+6.97%)
Oct 10, 2002	15.86	17.05	15.73	16.81	3,822,603	+0.94(+5.93%)
Oct 09, 2002	16.59	16.59	15.77	15.86	4,563,489	-0.73(-4.40%)
Oct 08, 2002	16.02	16.81	16.02	16.59	5,313,152	+0.72(+4.50%)
Oct 07, 2002	16.58	16.79	15.83	15.88	4,393,473	-0.76(-4.56%)
Oct 04, 2002	17.21	17.30	16.35	16.64	7,572,343	-0.57(-3.30%)
Oct 03, 2002	18.01	18.08	17.20	17.21	8,033,203	-1.18(-6.40%)
Oct 02, 2002	19.39	19.39	18.24	18.38	4,673,092	-1.00(-5.16%)
Oct 01, 2002	19.11	19.48	18.67	19.38	4,691,052	+0.45(+2.38%)
Sep 30, 2002	18.90	19.25	18.19	18.93	3,056,001	+0.03(+0.18%)
Sep 27, 2002	19.55	19.77	18.88	18.90	1,887,524	-0.82(-4.17%)
Sep 26, 2002	19.28	19.74	19.10	19.72	2,443,086	+0.66(+3.44%)
Sep 25, 2002	18.79	19.21	18.30	19.06	2,886,189	+0.69(+3.73%)
Sep 24, 2002	18.64	19.27	18.30	18.38	4,132,837	-0.74(-3.87%)
Sep 23, 2002	18.99	19.25	18.54	19.12	3,071,921	+0.01(+0.05%)
Sep 20, 2002	18.71	19.17	18.71	19.11	4,053,850	+0.40(+2.15%)
Sep 19, 2002	19.40	19.40	18.67	18.71	3,371,745	-1.08(-5.45%)
Sep 18, 2002	19.35	20.09	19.24	19.78	5,187,426	+0.14(+0.72%)
Sep 17, 2002	20.19	20.30	19.59	19.64	3,020,895	-0.21(-1.06%)
Sep 16, 2002	19.84	19.89	19.49	19.85	2,106,728	-0.08(-0.39%)
Sep 13, 2002	19.50	19.98	19.41	19.93	2,662,494	+0.36(+1.83%)
Sep 12, 2002	20.19	20.19	19.45	19.57	2,350,016	-0.81(-3.99%)
Sep 11, 2002	20.70	20.72	20.27	20.39	2,167,958	+0.00(+0.02%)
Sep 10, 2002	20.63	20.64	20.13	20.38	2,109,585	-0.30(-1.45%)
Sep 09, 2002	20.19	20.73	19.92	20.68	2,133,669	+0.27(+1.32%)
Sep 06, 2002	20.33	20.60	20.20	20.41	2,067,132	+0.56(+2.84%)
Sep 05, 2002	19.82	20.18	19.41	19.85	3,269,082	-0.22(-1.10%)
Sep 04, 2002	19.79	20.16	19.50	20.07	4,127,122	+0.33(+1.69%)

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.