Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	27.41	27.45	27.35	27.39	11,687	-0.06(-0.22%)
Nov 27, 2002	27.24	27.48	27.14	27.45	140,104	+0.31(+1.14%)
Nov 26, 2002	27.32	27.32	27.13	27.14	113,807	-0.01(-0.03%)
Nov 25, 2002	26.87	27.15	26.87	27.15	109,424	+0.28(+1.04%)
Nov 22, 2002	26.80	27.04	26.66	26.87	123,157	-0.03(-0.13%)
Nov 21, 2002	26.35	27.30	26.11	26.90	229,659	+1.33(+5.22%)
Nov 20, 2002	24.92	25.67	24.85	25.57	77,868	+0.73(+2.92%)
Nov 19, 2002	25.20	25.26	24.46	24.84	83,711	-0.25(-1.01%)
Nov 18, 2002	24.98	25.33	24.30	25.09	82,543	+0.05(+0.22%)
Nov 15, 2002	24.86	25.15	24.51	25.04	81,666	+0.04(+0.16%)
Nov 14, 2002	24.61	25.18	24.44	25.00	73,631	+0.53(+2.15%)
Nov 13, 2002	24.30	24.81	24.30	24.47	106,356	+0.17(+0.70%)
Nov 12, 2002	24.16	24.33	23.93	24.30	323,452	+0.10(+0.40%)
Nov 11, 2002	24.13	24.26	24.06	24.20	176,773	+0.08(+0.31%)
Nov 08, 2002	23.79	24.27	23.79	24.13	329,003	+0.48(+2.03%)
Nov 07, 2002	23.48	23.98	22.96	23.65	409,063	+0.17(+0.73%)
Nov 06, 2002	23.51	23.56	23.07	23.48	112,930	-0.20(-0.84%)
Nov 05, 2002	23.44	23.79	23.14	23.68	81,812	-0.04(-0.17%)
Nov 04, 2002	24.27	24.29	23.68	23.72	120,527	-0.55(-2.26%)
Nov 01, 2002	24.45	24.45	23.68	24.27	124,910	-0.18(-0.76%)
Oct 31, 2002	23.99	24.45	23.97	24.45	159,973	+0.46(+1.91%)
Oct 30, 2002	23.96	24.23	23.85	23.99	127,394	+0.04(+0.17%)
Oct 29, 2002	24.47	24.47	23.61	23.95	68,664	-0.62(-2.53%)
Oct 28, 2002	24.30	24.64	24.30	24.57	84,442	+0.27(+1.13%)
Oct 25, 2002	24.47	24.64	24.08	24.30	150,330	-0.34(-1.39%)
Oct 24, 2002	25.09	25.26	24.64	24.64	109,716	-0.31(-1.23%)
Oct 23, 2002	25.60	25.60	24.55	24.95	146,970	-0.99(-3.83%)
Oct 22, 2002	26.18	26.18	25.83	25.94	106,064	-0.34(-1.30%)
Oct 21, 2002	26.11	26.52	25.81	26.28	92,915	+0.00(+0.00%)
Oct 18, 2002	26.37	26.37	25.90	26.28	56,246	-0.09(-0.34%)
Oct 17, 2002	25.75	26.52	25.50	26.37	167,423	+0.42(+1.61%)
Oct 16, 2002	25.96	25.96	25.50	25.96	139,519	+0.00(+0.00%)
Oct 15, 2002	25.29	25.96	25.19	25.96	264,138	+0.80(+3.18%)
Oct 14, 2002	25.31	25.50	25.05	25.16	74,215	-0.15(-0.60%)
Oct 11, 2002	25.57	26.08	24.78	25.31	332,656	-0.27(-1.04%)
Oct 10, 2002	24.79	26.22	24.57	25.57	122,280	+0.79(+3.20%)
Oct 09, 2002	24.74	24.92	24.06	24.78	181,156	+0.03(+0.14%)
Oct 08, 2002	24.61	24.98	24.61	24.74	178,380	+0.14(+0.56%)
Oct 07, 2002	25.53	25.53	24.61	24.61	133,091	-1.10(-4.26%)
Oct 04, 2002	27.52	27.59	25.57	25.70	176,189	-1.81(-6.59%)
Oct 03, 2002	28.06	28.06	27.38	27.52	184,516	-0.56(-2.00%)
Oct 02, 2002	28.27	28.53	28.07	28.08	41,782	-0.18(-0.63%)
Oct 01, 2002	28.35	28.35	27.79	28.26	69,832	-0.10(-0.34%)
Sep 30, 2002	28.61	28.61	27.69	28.35	73,923	-0.27(-0.93%)
Sep 27, 2002	28.13	28.85	28.06	28.62	70,855	+0.49(+1.73%)
Sep 26, 2002	28.00	28.27	27.86	28.13	10,767,137	+0.21(+0.74%)
Sep 25, 2002	28.37	28.37	27.83	27.93	73,485	-0.34(-1.21%)
Sep 24, 2002	28.44	28.54	28.20	28.27	64,427	-0.16(-0.58%)
Sep 23, 2002	28.74	28.74	28.27	28.43	94,668	-0.31(-1.10%)
Sep 20, 2002	29.27	29.27	28.45	28.75	83,565	-0.45(-1.55%)
Sep 19, 2002	29.43	29.44	28.93	29.20	121,550	-0.37(-1.25%)
Sep 18, 2002	29.98	29.98	29.57	29.57	54,054	-0.48(-1.59%)
Sep 17, 2002	30.26	30.28	29.80	30.05	102,119	-0.21(-0.70%)
Sep 16, 2002	30.63	30.63	29.95	30.26	44,558	-0.47(-1.54%)
Sep 13, 2002	29.92	30.73	29.84	30.73	127,540	+0.75(+2.49%)
Sep 12, 2002	30.12	30.12	29.95	29.99	43,536	-0.24(-0.79%)
Sep 11, 2002	29.96	30.56	29.95	30.23	40,760	+0.35(+1.17%)
Sep 10, 2002	30.01	30.08	29.78	29.88	75,238	-0.22(-0.73%)
Sep 09, 2002	29.43	30.10	29.43	30.10	30,679	+0.60(+2.02%)
Sep 06, 2002	29.43	29.54	29.40	29.50	75,676	+0.11(+0.37%)
Sep 05, 2002	29.33	29.43	29.13	29.39	47,918	-0.04(-0.14%)
Sep 04, 2002	29.43	29.47	29.36	29.43	71,147	-0.04(-0.14%)

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.