Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	22.43	22.51	22.24	22.41	701,856	-0.15(-0.67%)
Nov 27, 2002	22.77	22.77	22.35	22.56	1,235,168	+0.19(+0.86%)
Nov 26, 2002	22.78	22.78	22.35	22.37	1,616,612	-0.41(-1.81%)
Nov 25, 2002	22.93	22.93	22.41	22.78	2,510,078	-0.15(-0.66%)
Nov 22, 2002	22.68	23.11	22.29	22.93	1,856,124	+0.25(+1.12%)
Nov 21, 2002	22.60	22.92	22.56	22.68	1,559,130	-0.26(-1.13%)
Nov 20, 2002	22.83	22.97	22.56	22.93	1,570,839	+0.12(+0.52%)
Nov 19, 2002	23.05	23.05	22.71	22.82	1,060,059	-0.24(-1.03%)
Nov 18, 2002	23.50	23.55	22.96	23.05	1,095,010	-0.21(-0.90%)
Nov 15, 2002	23.06	23.28	22.93	23.26	1,297,087	+0.20(+0.88%)
Nov 14, 2002	22.83	23.12	22.80	23.06	1,001,157	+0.34(+1.49%)
Nov 13, 2002	22.24	22.80	22.24	22.72	2,332,130	+0.48(+2.18%)
Nov 12, 2002	23.11	23.27	22.18	22.24	2,291,680	-0.76(-3.29%)
Nov 11, 2002	22.88	23.11	22.61	22.99	1,174,670	+0.12(+0.52%)
Nov 08, 2002	23.96	23.96	22.83	22.87	2,303,744	-1.08(-4.52%)
Nov 07, 2002	24.69	24.69	23.68	23.95	3,734,248	-0.79(-3.21%)
Nov 06, 2002	24.56	24.77	24.38	24.75	1,327,779	+0.33(+1.34%)
Nov 05, 2002	24.72	24.72	24.04	24.42	2,113,554	-0.29(-1.19%)
Nov 04, 2002	24.24	24.83	24.07	24.72	3,170,420	+0.65(+2.72%)
Nov 01, 2002	23.99	24.19	23.87	24.06	1,700,885	+0.07(+0.28%)
Oct 31, 2002	24.35	24.69	23.94	23.99	2,483,821	-0.70(-2.83%)
Oct 30, 2002	24.80	25.02	24.45	24.69	1,996,105	+0.04(+0.16%)
Oct 29, 2002	24.89	25.20	24.30	24.65	1,685,272	-0.32(-1.26%)
Oct 28, 2002	25.00	25.45	24.85	24.97	2,129,876	+0.25(+1.03%)
Oct 25, 2002	24.78	24.94	24.42	24.72	1,498,099	-0.06(-0.23%)
Oct 24, 2002	24.83	25.08	24.45	24.77	1,824,721	+0.07(+0.27%)
Oct 23, 2002	24.08	24.78	24.08	24.70	1,134,396	+0.48(+2.00%)
Oct 22, 2002	24.74	25.00	23.90	24.22	2,183,988	-0.55(-2.23%)
Oct 21, 2002	23.64	24.77	23.62	24.77	2,003,911	+1.04(+4.39%)
Oct 18, 2002	23.17	23.85	22.97	23.73	2,203,327	+0.28(+1.18%)
Oct 17, 2002	22.97	23.45	22.27	23.45	3,077,099	+0.74(+3.28%)
Oct 16, 2002	23.66	23.66	22.71	22.71	212,898	-0.95(-4.03%)
Oct 15, 2002	23.93	23.95	23.45	23.66	2,738,945	-0.22(-0.92%)
Oct 14, 2002	23.11	23.95	22.77	23.88	1,695,562	+0.21(+0.88%)
Oct 11, 2002	24.10	24.18	23.47	23.67	2,116,038	-0.28(-1.15%)
Oct 10, 2002	22.95	24.07	22.51	23.95	3,223,822	+0.88(+3.84%)
Oct 09, 2002	24.52	24.52	23.00	23.06	3,619,105	-1.66(-6.72%)
Oct 08, 2002	24.24	25.05	23.22	24.73	4,183,287	+0.57(+2.38%)
Oct 07, 2002	23.84	24.67	23.70	24.15	1,882,559	+0.52(+2.19%)
Oct 04, 2002	23.50	23.75	23.30	23.63	2,228,697	-0.16(-0.66%)
Oct 03, 2002	23.63	23.87	23.36	23.79	2,221,068	+0.60(+2.58%)
Oct 02, 2002	23.31	23.64	23.05	23.19	1,802,722	-0.26(-1.11%)
Oct 01, 2002	22.71	23.46	22.46	23.45	1,524,711	+0.78(+3.46%)
Sep 30, 2002	22.83	22.93	22.28	22.67	2,340,469	-0.16(-0.72%)
Sep 27, 2002	22.97	23.06	22.52	22.83	3,049,423	-0.21(-0.93%)
Sep 26, 2002	22.26	23.05	22.26	23.05	2,195,165	+0.84(+3.78%)
Sep 25, 2002	21.79	22.54	21.70	22.21	1,214,056	+0.51(+2.34%)
Sep 24, 2002	22.04	22.04	21.45	21.70	2,041,878	-0.37(-1.69%)
Sep 23, 2002	22.15	22.30	21.73	22.07	1,340,376	-0.29(-1.31%)
Sep 20, 2002	22.48	22.49	21.55	22.37	3,517,091	-0.22(-0.97%)
Sep 19, 2002	22.57	22.83	22.26	22.59	1,444,164	-0.08(-0.35%)
Sep 18, 2002	22.22	22.90	22.07	22.66	1,831,995	+0.42(+1.87%)
Sep 17, 2002	22.46	22.55	22.18	22.25	1,949,444	-0.17(-0.78%)
Sep 16, 2002	22.09	22.45	22.00	22.42	2,150,102	+0.07(+0.33%)
Sep 13, 2002	21.98	22.52	21.96	22.35	2,025,556	+0.26(+1.17%)
Sep 12, 2002	22.52	22.57	22.06	22.09	1,169,347	-0.43(-1.90%)
Sep 11, 2002	22.71	22.71	22.35	22.52	88,707	+0.03(+0.13%)
Sep 10, 2002	22.53	22.66	22.32	22.49	2,471,579	-0.05(-0.20%)
Sep 09, 2002	22.55	22.79	22.09	22.53	1,701,417	-0.07(-0.32%)
Sep 06, 2002	22.66	22.80	22.50	22.61	969,400	+0.06(+0.27%)
Sep 05, 2002	22.62	22.74	22.41	22.55	929,658	-0.08(-0.37%)
Sep 04, 2002	22.65	22.75	22.14	22.63	1,186,734	-0.02(-0.07%)

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.