Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	28.28	28.72	28.03	28.38	648,500	+0.69(+2.49%)
Nov 27, 2002	27.20	27.69	27.05	27.69	1,799,500	+0.69(+2.56%)
Nov 26, 2002	28.01	28.25	26.50	27.00	1,444,400	-1.00(-3.57%)
Nov 25, 2002	27.85	28.41	27.40	28.00	1,577,100	+0.26(+0.94%)
Nov 22, 2002	28.81	28.81	27.65	27.74	1,796,800	-1.06(-3.68%)
Nov 21, 2002	28.07	28.85	28.05	28.80	1,402,200	+0.73(+2.60%)
Nov 20, 2002	27.54	28.15	27.50	28.07	852,600	+0.53(+1.92%)
Nov 19, 2002	27.70	27.96	27.20	27.54	828,400	-0.66(-2.34%)
Nov 18, 2002	29.00	29.09	28.05	28.20	1,001,400	-0.58(-2.02%)
Nov 15, 2002	28.15	28.78	28.02	28.78	1,407,400	+0.79(+2.82%)
Nov 14, 2002	27.02	29.03	27.02	27.99	1,789,800	+1.40(+5.27%)
Nov 13, 2002	26.80	26.80	24.75	26.59	4,003,300	+1.76(+7.09%)
Nov 12, 2002	24.33	25.35	24.33	24.83	1,684,300	+0.52(+2.14%)
Nov 11, 2002	25.36	25.36	24.20	24.31	1,175,000	-1.05(-4.14%)
Nov 08, 2002	25.81	26.29	25.20	25.36	889,100	-0.45(-1.74%)
Nov 07, 2002	26.98	26.98	25.66	25.81	1,033,900	-0.96(-3.59%)
Nov 06, 2002	26.73	26.78	26.19	26.77	1,118,000	+0.04(+0.15%)
Nov 05, 2002	26.83	27.20	26.39	26.73	1,083,300	-0.10(-0.37%)
Nov 04, 2002	27.31	27.60	26.74	26.83	1,072,200	+0.40(+1.51%)
Nov 01, 2002	26.12	26.50	25.31	26.43	1,634,700	+0.25(+0.95%)
Oct 31, 2002	26.00	26.70	25.83	26.18	827,300	+0.24(+0.93%)
Oct 30, 2002	26.74	27.00	25.72	25.94	1,041,100	-0.80(-2.99%)
Oct 29, 2002	26.15	26.85	25.27	26.74	1,106,800	+0.59(+2.26%)
Oct 28, 2002	27.70	27.75	25.95	26.15	702,100	-0.87(-3.22%)
Oct 25, 2002	26.52	27.14	26.26	27.02	839,800	+0.29(+1.08%)
Oct 24, 2002	27.60	28.00	26.50	26.73	993,400	-0.60(-2.20%)
Oct 23, 2002	26.41	27.35	26.10	27.33	945,700	+0.92(+3.48%)
Oct 22, 2002	26.01	26.53	25.79	26.41	30,000	+0.41(+1.58%)
Oct 21, 2002	26.12	26.25	25.39	26.00	2,479,200	-1.09(-4.02%)
Oct 18, 2002	26.54	27.32	26.10	27.09	1,014,400	+0.55(+2.07%)
Oct 17, 2002	27.00	27.20	26.14	26.54	987,200	+1.32(+5.23%)
Oct 16, 2002	25.58	25.74	25.04	25.22	1,391,900	-0.37(-1.45%)
Oct 15, 2002	24.20	25.99	24.15	25.59	1,920,500	+2.51(+10.88%)
Oct 14, 2002	23.00	23.48	22.70	23.08	805,800	+0.08(+0.35%)
Oct 11, 2002	22.10	23.67	22.09	23.00	1,698,200	+1.80(+8.49%)
Oct 10, 2002	20.00	21.38	19.40	21.20	1,768,900	+0.79(+3.87%)
Oct 09, 2002	21.10	21.15	20.15	20.41	1,207,400	-1.14(-5.29%)
Oct 08, 2002	21.91	22.25	20.90	21.55	1,422,300	+0.16(+0.75%)
Oct 07, 2002	22.35	22.59	21.19	21.39	1,416,200	-1.33(-5.85%)
Oct 04, 2002	22.65	22.85	21.81	22.72	1,371,200	+0.10(+0.44%)
Oct 03, 2002	22.90	23.00	21.86	22.62	1,550,200	-0.05(-0.22%)
Oct 02, 2002	22.03	24.01	21.93	22.67	1,909,400	+0.64(+2.91%)
Oct 01, 2002	22.00	22.03	20.53	22.03	2,139,600	+0.60(+2.80%)
Sep 30, 2002	21.70	21.73	20.70	21.43	1,378,600	-0.66(-2.99%)
Sep 27, 2002	23.42	23.42	22.01	22.09	696,400	-1.33(-5.68%)
Sep 26, 2002	22.75	23.50	22.53	23.42	1,106,400	+0.71(+3.13%)
Sep 25, 2002	22.20	22.86	21.95	22.71	948,500	+1.05(+4.85%)
Sep 24, 2002	21.95	22.30	21.42	21.66	1,465,700	-1.09(-4.79%)
Sep 23, 2002	23.71	23.71	22.62	22.75	552,600	-0.96(-4.05%)
Sep 20, 2002	24.00	24.12	23.38	23.71	811,900	-0.07(-0.29%)
Sep 19, 2002	24.50	24.72	23.75	23.78	971,900	-1.22(-4.88%)
Sep 18, 2002	24.50	25.17	24.35	25.00	603,700	-0.06(-0.24%)
Sep 17, 2002	26.00	26.05	25.02	25.06	699,700	-0.02(-0.08%)
Sep 16, 2002	25.05	25.23	24.89	25.08	439,300	-0.04(-0.16%)
Sep 13, 2002	24.80	25.12	24.72	25.12	631,400	+0.28(+1.13%)
Sep 12, 2002	25.85	25.90	24.84	24.84	991,100	-1.42(-5.41%)
Sep 11, 2002	25.90	26.42	25.90	26.26	610,200	+0.54(+2.10%)
Sep 10, 2002	25.84	25.95	25.22	25.72	816,600	-0.13(-0.50%)
Sep 09, 2002	25.40	26.00	25.23	25.85	736,900	+0.07(+0.27%)
Sep 06, 2002	24.90	25.93	24.80	25.78	586,400	+1.13(+4.58%)
Sep 05, 2002	24.18	25.20	23.99	24.65	1,023,500	-0.27(-1.08%)
Sep 04, 2002	24.00	24.93	23.72	24.92	608,800	+1.10(+4.62%)

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.