Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	20.92	21.08	20.78	20.78	257,722	-0.15(-0.71%)
Nov 27, 2002	20.90	20.95	20.55	20.93	898,692	+0.43(+2.08%)
Nov 26, 2002	20.44	21.09	20.34	20.51	2,113,672	+0.07(+0.34%)
Nov 25, 2002	20.84	20.84	20.16	20.44	2,881,242	-0.39(-1.90%)
Nov 22, 2002	20.81	21.43	20.32	20.83	2,864,233	+0.16(+0.79%)
Nov 21, 2002	22.27	22.36	20.58	20.67	3,943,138	-1.49(-6.71%)
Nov 20, 2002	21.62	22.32	21.50	22.15	1,934,105	+0.42(+1.92%)
Nov 19, 2002	22.02	22.21	21.67	21.74	1,542,461	-0.67(-3.00%)
Nov 18, 2002	22.29	22.90	22.08	22.41	3,538,145	+0.72(+3.32%)
Nov 15, 2002	20.97	21.77	20.91	21.69	1,118,090	+0.70(+3.32%)
Nov 14, 2002	20.78	21.23	20.69	20.99	2,343,405	+0.59(+2.89%)
Nov 13, 2002	20.34	21.04	20.34	20.40	2,096,447	+0.11(+0.53%)
Nov 12, 2002	20.02	20.53	19.63	20.30	5,643,420	+0.33(+1.63%)
Nov 11, 2002	21.23	21.23	19.00	19.97	8,460,932	-1.26(-5.95%)
Nov 08, 2002	20.78	21.83	20.76	21.23	10,776,562	-1.85(-8.01%)
Nov 07, 2002	22.95	23.87	22.76	23.08	1,767,673	+0.06(+0.26%)
Nov 06, 2002	22.76	23.73	22.71	23.02	1,767,673	+0.03(+0.14%)
Nov 05, 2002	23.49	23.49	22.50	22.99	3,300,876	-0.62(-2.62%)
Nov 04, 2002	23.16	24.32	23.16	23.61	2,755,072	+0.46(+1.97%)
Nov 01, 2002	22.87	23.68	22.18	23.15	5,505,408	+0.64(+2.83%)
Oct 31, 2002	23.74	23.94	21.83	22.52	8,245,409	-1.22(-5.13%)
Oct 30, 2002	23.69	24.22	23.57	23.73	1,693,176	+0.03(+0.14%)
Oct 29, 2002	24.18	24.36	23.66	23.70	2,348,787	-0.55(-2.26%)
Oct 28, 2002	24.33	24.33	23.44	24.25	2,873,922	-0.33(-1.36%)
Oct 25, 2002	24.81	24.81	23.91	24.58	1,777,577	-0.22(-0.88%)
Oct 24, 2002	25.27	25.31	24.68	24.80	2,347,495	-0.44(-1.75%)
Oct 23, 2002	25.54	25.87	24.92	25.24	8,399,569	-0.21(-0.82%)
Oct 22, 2002	25.52	25.82	25.17	25.45	1,794,155	-0.06(-0.22%)
Oct 21, 2002	24.76	25.77	24.24	25.51	2,326,826	+0.74(+3.00%)
Oct 18, 2002	24.62	25.82	24.39	24.76	3,990,936	-0.46(-1.80%)
Oct 17, 2002	26.57	26.71	25.08	25.22	3,532,977	-0.88(-3.38%)
Oct 16, 2002	25.82	26.10	25.64	26.10	1,407,679	+0.17(+0.66%)
Oct 15, 2002	25.89	25.94	25.48	25.93	1,877,264	+0.50(+1.97%)
Oct 14, 2002	24.56	25.46	24.56	25.43	1,726,334	+0.81(+3.30%)
Oct 11, 2002	24.27	24.71	24.11	24.62	1,228,758	+0.35(+1.44%)
Oct 10, 2002	24.27	24.62	23.99	24.27	2,092,356	+0.12(+0.48%)
Oct 09, 2002	23.83	24.30	23.83	24.15	1,484,328	+0.33(+1.36%)
Oct 08, 2002	24.04	24.08	23.76	23.83	1,239,954	-0.12(-0.48%)
Oct 07, 2002	23.70	24.49	23.68	23.94	1,320,695	+0.23(+0.98%)
Oct 04, 2002	24.44	24.52	23.71	23.71	1,362,249	-0.62(-2.54%)
Oct 03, 2002	24.04	24.56	24.04	24.33	2,691,341	+0.18(+0.73%)
Oct 02, 2002	23.73	24.38	23.73	24.15	1,725,257	+0.42(+1.78%)
Oct 01, 2002	23.85	23.92	23.66	23.73	1,739,683	-0.03(-0.12%)
Sep 30, 2002	23.83	23.94	23.46	23.76	1,350,407	-0.12(-0.49%)
Sep 27, 2002	23.25	24.01	23.10	23.87	1,548,059	+0.59(+2.55%)
Sep 26, 2002	22.72	23.31	22.60	23.28	1,169,334	+0.57(+2.50%)
Sep 25, 2002	21.94	22.72	21.94	22.71	1,170,410	+0.89(+4.09%)
Sep 24, 2002	21.92	22.22	21.80	21.82	829,148	-0.14(-0.63%)
Sep 23, 2002	22.12	22.34	21.72	21.96	704,700	-0.28(-1.25%)
Sep 20, 2002	22.34	22.53	22.11	22.24	704,270	-0.06(-0.25%)
Sep 19, 2002	22.57	22.67	22.15	22.29	86,122	-0.37(-1.64%)
Sep 18, 2002	22.41	22.73	22.35	22.67	765,632	+0.14(+0.62%)
Sep 17, 2002	23.04	23.15	22.48	22.53	742,810	-0.42(-1.82%)
Sep 16, 2002	22.53	22.99	22.45	22.94	760,034	+0.38(+1.69%)
Sep 13, 2002	22.18	22.69	22.17	22.56	1,057,589	+0.20(+0.87%)
Sep 12, 2002	22.42	22.72	22.24	22.37	1,042,302	-0.07(-0.29%)
Sep 11, 2002	22.22	22.46	22.22	22.43	1,246,198	+0.33(+1.47%)
Sep 10, 2002	22.25	22.49	22.08	22.11	951,658	-0.14(-0.63%)
Sep 09, 2002	22.01	22.27	21.78	22.25	700,610	+0.24(+1.08%)
Sep 06, 2002	21.78	22.04	21.71	22.01	820,751	+0.41(+1.89%)
Sep 05, 2002	20.94	21.69	20.71	21.60	1,307,776	+0.66(+3.15%)
Sep 04, 2002	20.55	20.97	20.35	20.94	946,706	-0.02(-0.09%)

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.