Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	23.57	23.87	23.48	23.87	134,335	+0.30(+1.29%)
Nov 27, 2002	23.55	23.63	23.42	23.56	222,780	+0.09(+0.37%)
Nov 26, 2002	23.49	23.63	23.36	23.48	324,912	-0.07(-0.30%)
Nov 25, 2002	23.52	23.67	23.43	23.55	349,295	-0.04(-0.18%)
Nov 22, 2002	23.69	23.69	23.28	23.59	636,369	-0.22(-0.91%)
Nov 21, 2002	23.83	23.95	23.48	23.81	720,558	+0.00(+0.00%)
Nov 20, 2002	23.74	23.91	23.64	23.81	586,913	+0.09(+0.37%)
Nov 19, 2002	23.80	23.87	23.63	23.72	550,799	-0.10(-0.44%)
Nov 18, 2002	23.65	23.88	23.58	23.82	885,948	+0.13(+0.55%)
Nov 15, 2002	23.39	23.73	23.28	23.69	3,997,519	+0.42(+1.79%)
Nov 14, 2002	23.05	23.61	22.95	23.28	708,827	+0.23(+1.02%)
Nov 13, 2002	23.17	23.20	22.87	23.04	361,257	-0.17(-0.71%)
Nov 12, 2002	23.35	23.48	23.04	23.21	434,520	-0.14(-0.60%)
Nov 11, 2002	23.95	23.95	22.87	23.35	506,633	-0.60(-2.51%)
Nov 08, 2002	24.13	24.17	23.87	23.95	218,640	-0.23(-0.94%)
Nov 07, 2002	24.48	24.48	24.00	24.17	209,094	-0.30(-1.24%)
Nov 06, 2002	24.74	24.74	24.26	24.48	326,407	-0.04(-0.18%)
Nov 05, 2002	24.47	24.52	24.34	24.52	194,372	+0.00(+0.00%)
Nov 04, 2002	24.69	24.76	24.48	24.52	217,720	-0.08(-0.32%)
Nov 01, 2002	24.65	24.65	24.48	24.60	280,402	-0.10(-0.39%)
Oct 31, 2002	24.30	24.69	24.13	24.69	243,713	+0.39(+1.61%)
Oct 30, 2002	23.90	24.34	23.74	24.30	273,386	+0.62(+2.61%)
Oct 29, 2002	23.82	23.82	23.39	23.68	159,293	-0.10(-0.40%)
Oct 28, 2002	24.21	24.42	23.69	23.78	242,678	-0.35(-1.44%)
Oct 25, 2002	23.81	24.14	23.61	24.13	282,587	+0.32(+1.35%)
Oct 24, 2002	23.83	23.91	23.72	23.81	184,021	+0.11(+0.48%)
Oct 23, 2002	23.56	23.69	23.13	23.69	308,810	+0.22(+0.93%)
Oct 22, 2002	23.78	23.82	23.41	23.48	168,724	-0.38(-1.60%)
Oct 21, 2002	23.91	23.95	23.75	23.86	125,479	+0.03(+0.15%)
Oct 18, 2002	24.05	24.16	23.82	23.82	1,713,699	-0.23(-0.94%)
Oct 17, 2002	24.00	24.23	23.98	24.05	155,958	+0.40(+1.69%)
Oct 16, 2002	23.91	23.91	23.55	23.65	105,582	-0.38(-1.59%)
Oct 15, 2002	23.79	24.25	23.79	24.03	225,771	+0.25(+1.06%)
Oct 14, 2002	23.52	23.88	23.30	23.78	511,809	+0.48(+2.05%)
Oct 11, 2002	22.87	23.65	22.87	23.30	355,046	+0.78(+3.47%)
Oct 10, 2002	22.10	22.59	21.60	22.52	741,491	-0.18(-0.80%)
Oct 09, 2002	22.87	22.93	22.48	22.70	1,120,460	-0.23(-1.02%)
Oct 08, 2002	23.17	23.29	22.76	22.94	247,163	-0.11(-0.49%)
Oct 07, 2002	23.56	23.65	22.91	23.05	221,055	-0.57(-2.39%)
Oct 04, 2002	24.28	24.30	23.51	23.61	263,840	-0.62(-2.55%)
Oct 03, 2002	24.20	24.32	24.13	24.23	122,834	+0.02(+0.07%)
Oct 02, 2002	24.41	24.60	24.17	24.21	342,279	-0.27(-1.10%)
Oct 01, 2002	24.30	24.78	24.23	24.48	254,294	+0.21(+0.86%)
Sep 30, 2002	24.13	24.28	23.72	24.28	610,721	+0.15(+0.61%)
Sep 27, 2002	24.34	24.38	24.05	24.13	282,587	-0.22(-0.89%)
Sep 26, 2002	24.30	24.43	24.18	24.34	402,086	+0.12(+0.50%)
Sep 25, 2002	24.21	24.39	24.13	24.22	212,889	+0.04(+0.18%)
Sep 24, 2002	24.43	24.43	24.04	24.18	181,376	-0.27(-1.10%)
Sep 23, 2002	24.61	24.91	24.34	24.45	212,314	-0.20(-0.81%)
Sep 20, 2002	24.74	24.74	24.56	24.65	176,660	-0.04(-0.18%)
Sep 19, 2002	24.71	24.76	24.61	24.69	152,392	-0.04(-0.18%)
Sep 18, 2002	24.68	24.87	24.60	24.74	165,044	+0.07(+0.28%)
Sep 17, 2002	25.13	25.17	24.56	24.67	345,385	-0.43(-1.73%)
Sep 16, 2002	24.74	25.17	24.61	25.10	128,699	+0.34(+1.37%)
Sep 13, 2002	24.81	24.82	24.69	24.76	209,324	+0.00(+0.00%)
Sep 12, 2002	25.04	25.09	24.75	24.76	186,551	-0.25(-1.01%)
Sep 11, 2002	25.13	25.13	24.95	25.01	471,554	-0.10(-0.42%)
Sep 10, 2002	25.13	25.17	25.08	25.12	2,116,246	-0.01(-0.03%)
Sep 09, 2002	25.13	25.15	25.08	25.13	178,155	+0.00(+0.00%)
Sep 06, 2002	25.14	25.17	25.00	25.13	121,799	+0.03(+0.10%)
Sep 05, 2002	24.93	25.21	24.78	25.10	607,845	+0.17(+0.66%)
Sep 04, 2002	25.17	25.26	24.91	24.94	275,572	-0.17(-0.69%)

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.