Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	24.20	24.61	23.93	23.94	64,645	-0.26(-1.08%)
Nov 27, 2002	23.18	24.32	23.18	24.20	164,852	+1.20(+5.24%)
Nov 26, 2002	22.29	23.25	22.29	23.00	133,839	+0.71(+3.19%)
Nov 25, 2002	21.55	22.53	21.55	22.29	100,482	+0.81(+3.78%)
Nov 22, 2002	20.67	21.47	20.67	21.47	28,945	+0.91(+4.41%)
Nov 21, 2002	20.76	20.76	20.46	20.57	62,439	-0.24(-1.15%)
Nov 20, 2002	20.17	20.89	20.10	20.81	40,248	+0.75(+3.72%)
Nov 19, 2002	20.10	20.42	19.73	20.06	84,218	-0.07(-0.32%)
Nov 18, 2002	20.51	20.61	20.05	20.13	41,350	-0.38(-1.84%)
Nov 15, 2002	20.64	20.67	20.45	20.50	32,529	+0.12(+0.57%)
Nov 14, 2002	20.17	20.70	20.16	20.39	20,399	+0.22(+1.08%)
Nov 13, 2002	20.16	20.37	20.15	20.17	8,408	+0.00(+0.00%)
Nov 12, 2002	19.99	20.28	19.99	20.17	39,283	+0.07(+0.32%)
Nov 11, 2002	20.67	20.67	20.10	20.10	10,613	-0.57(-2.77%)
Nov 08, 2002	20.68	21.13	20.38	20.68	31,151	-0.09(-0.42%)
Nov 07, 2002	21.69	21.69	20.76	20.76	33,356	-0.99(-4.54%)
Nov 06, 2002	21.26	21.75	21.26	21.75	26,740	+0.57(+2.67%)
Nov 05, 2002	22.42	22.42	21.18	21.18	57,340	-1.20(-5.38%)
Nov 04, 2002	21.98	22.45	21.98	22.39	18,607	+0.41(+1.85%)
Nov 01, 2002	21.63	21.98	21.63	21.98	39,145	+0.36(+1.64%)
Oct 31, 2002	21.52	21.74	21.52	21.63	8,545	+0.13(+0.61%)
Oct 30, 2002	21.65	21.67	21.22	21.50	28,807	-0.15(-0.70%)
Oct 29, 2002	22.26	22.27	21.55	21.65	38,732	-0.61(-2.74%)
Oct 28, 2002	22.09	22.32	21.91	22.26	32,667	-0.22(-0.97%)
Oct 25, 2002	22.13	22.49	22.13	22.48	23,432	+0.42(+1.91%)
Oct 24, 2002	22.49	22.99	22.06	22.06	39,972	-0.42(-1.87%)
Oct 23, 2002	21.97	22.48	21.69	22.48	27,705	+0.49(+2.24%)
Oct 22, 2002	22.20	22.20	21.40	21.98	112,061	-0.22(-0.98%)
Oct 21, 2002	22.25	22.25	21.98	22.20	83,942	-0.05(-0.23%)
Oct 18, 2002	21.98	22.25	21.80	22.25	51,826	+0.20(+0.89%)
Oct 17, 2002	22.34	22.34	21.93	22.06	107,650	-0.11(-0.49%)
Oct 16, 2002	21.95	22.16	21.55	22.16	98,828	+0.22(+0.99%)
Oct 15, 2002	21.40	21.95	21.40	21.95	137,836	+0.73(+3.42%)
Oct 14, 2002	20.64	21.22	19.94	21.22	120,469	-0.11(-0.51%)
Oct 11, 2002	20.71	21.55	20.70	21.33	44,934	+0.62(+2.98%)
Oct 10, 2002	20.53	20.71	20.28	20.71	48,794	+0.18(+0.88%)
Oct 09, 2002	21.04	21.16	20.53	20.53	16,678	-0.62(-2.92%)
Oct 08, 2002	20.97	21.15	20.60	21.15	41,075	+0.11(+0.52%)
Oct 07, 2002	21.61	21.61	20.75	21.04	4,714,011	-0.58(-2.68%)
Oct 04, 2002	21.42	21.73	21.33	21.62	59,958	+0.20(+0.91%)
Oct 03, 2002	21.55	21.63	21.30	21.42	80,634	-0.17(-0.77%)
Oct 02, 2002	22.01	22.01	21.58	21.59	50,448	-0.43(-1.94%)
Oct 01, 2002	21.47	22.02	21.40	22.02	55,410	+0.51(+2.36%)
Sep 30, 2002	21.76	21.76	20.93	21.51	116,609	-0.73(-3.26%)
Sep 27, 2002	20.59	22.33	20.55	22.24	311,510	+1.60(+7.73%)
Sep 26, 2002	19.76	20.64	19.76	20.64	18,056	+0.91(+4.60%)
Sep 25, 2002	19.95	20.35	19.59	19.73	99,242	-0.07(-0.37%)
Sep 24, 2002	19.73	20.10	19.73	19.81	70,848	-0.07(-0.36%)
Sep 23, 2002	21.19	21.19	19.88	19.88	47,415	-1.31(-6.16%)
Sep 20, 2002	21.50	21.60	21.02	21.18	33,769	-0.25(-1.15%)
Sep 19, 2002	21.91	21.91	21.43	21.43	63,956	-0.62(-2.80%)
Sep 18, 2002	22.16	22.20	21.98	22.05	15,989	-0.12(-0.52%)
Sep 17, 2002	22.44	22.49	22.09	22.16	28,807	-0.13(-0.59%)
Sep 16, 2002	21.98	22.45	21.94	22.29	77,877	+0.32(+1.45%)
Sep 13, 2002	21.89	22.02	21.76	21.98	33,218	+0.07(+0.30%)
Sep 12, 2002	21.68	21.91	21.68	21.91	37,353	+0.30(+1.41%)
Sep 11, 2002	21.91	22.11	21.58	21.61	15,162	-0.27(-1.23%)
Sep 10, 2002	21.55	21.92	21.51	21.87	70,434	+0.25(+1.17%)
Sep 09, 2002	21.69	21.74	21.33	21.62	87,388	-0.17(-0.80%)
Sep 06, 2002	21.66	21.96	21.66	21.79	44,796	+0.21(+0.97%)
Sep 05, 2002	21.76	21.76	21.28	21.58	165,403	-0.27(-1.23%)
Sep 04, 2002	21.76	21.91	21.76	21.85	101,447	+0.09(+0.40%)

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.