Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	22.95	23.29	22.73	23.05	237,745	+0.04(+0.19%)
Nov 27, 2002	23.18	23.69	22.62	23.00	506,782	-0.05(-0.23%)
Nov 26, 2002	22.58	23.17	22.57	23.05	537,612	+0.22(+0.95%)
Nov 25, 2002	23.11	23.18	22.78	22.84	627,098	-0.46(-1.97%)
Nov 22, 2002	23.43	23.95	23.12	23.30	1,030,308	-0.44(-1.86%)
Nov 21, 2002	24.30	24.57	23.48	23.74	710,234	-0.71(-2.90%)
Nov 20, 2002	24.73	24.81	24.34	24.45	588,186	-0.22(-0.88%)
Nov 19, 2002	25.77	25.83	24.67	24.67	561,167	-0.80(-3.13%)
Nov 18, 2002	25.85	25.87	25.43	25.46	514,057	-0.39(-1.51%)
Nov 15, 2002	24.82	25.85	24.82	25.85	587,147	+1.15(+4.66%)
Nov 14, 2002	24.68	25.07	24.55	24.70	526,527	+0.53(+2.19%)
Nov 13, 2002	25.20	25.33	23.86	24.17	873,851	-0.61(-2.48%)
Nov 12, 2002	24.35	24.84	24.21	24.79	785,980	+0.27(+1.10%)
Nov 11, 2002	24.94	24.97	24.08	24.52	470,064	-0.42(-1.67%)
Nov 08, 2002	24.80	25.44	24.64	24.93	614,744	+0.13(+0.52%)
Nov 07, 2002	24.67	24.97	24.18	24.80	670,976	+0.25(+1.02%)
Nov 06, 2002	23.53	24.60	23.53	24.55	637,375	+0.86(+3.62%)
Nov 05, 2002	24.24	24.25	23.49	23.70	422,261	-0.48(-2.01%)
Nov 04, 2002	23.30	24.18	23.20	24.18	565,439	+0.66(+2.80%)
Nov 01, 2002	23.17	23.63	23.00	23.52	1,052,131	+1.72(+7.91%)
Oct 31, 2002	22.23	22.60	21.79	21.80	466,600	-0.43(-1.95%)
Oct 30, 2002	22.01	22.40	21.88	22.23	510,015	+0.28(+1.26%)
Oct 29, 2002	21.64	22.68	21.62	21.95	1,231,681	+0.68(+3.22%)
Oct 28, 2002	21.11	21.51	20.97	21.27	443,507	+0.57(+2.76%)
Oct 25, 2002	21.04	21.21	20.70	20.70	289,936	+0.02(+0.08%)
Oct 24, 2002	20.14	21.05	20.08	20.68	537,381	+0.06(+0.29%)
Oct 23, 2002	21.35	21.37	20.53	20.62	551,930	-0.79(-3.68%)
Oct 22, 2002	20.79	21.41	20.35	21.41	931,930	+0.93(+4.52%)
Oct 21, 2002	20.36	20.69	20.27	20.48	452,513	+0.13(+0.64%)
Oct 18, 2002	20.68	20.75	20.19	20.35	593,613	-0.25(-1.22%)
Oct 17, 2002	19.93	20.67	19.92	20.60	835,862	-0.02(-0.08%)
Oct 16, 2002	21.21	21.50	20.62	20.62	1,004,097	-0.24(-1.16%)
Oct 15, 2002	21.74	21.74	20.44	20.86	859,533	-0.87(-3.99%)
Oct 14, 2002	21.87	22.06	21.73	21.73	598,925	+0.10(+0.44%)
Oct 11, 2002	20.44	21.63	20.27	21.63	746,606	+1.11(+5.40%)
Oct 10, 2002	20.80	20.87	19.49	20.53	1,317,473	-0.05(-0.25%)
Oct 09, 2002	20.79	21.61	20.58	20.58	614,628	-0.29(-1.37%)
Oct 08, 2002	21.85	21.85	20.56	20.86	876,391	-1.49(-6.66%)
Oct 07, 2002	23.20	23.20	22.00	22.35	522,601	-0.86(-3.69%)
Oct 04, 2002	22.43	23.51	22.37	23.21	679,751	+0.69(+3.08%)
Oct 03, 2002	22.69	23.11	22.32	22.52	471,796	+0.13(+0.58%)
Oct 02, 2002	22.71	23.11	22.39	22.39	910,569	-0.13(-0.58%)
Oct 01, 2002	23.00	23.37	22.52	22.52	730,441	-0.56(-2.44%)
Sep 30, 2002	23.64	23.82	23.06	23.08	793,370	+0.61(+2.70%)
Sep 27, 2002	22.67	23.36	22.45	22.47	714,969	-0.19(-0.84%)
Sep 26, 2002	22.89	23.10	21.95	22.66	1,331,906	-0.66(-2.82%)
Sep 25, 2002	24.28	24.47	23.02	23.32	1,151,317	-1.32(-5.34%)
Sep 24, 2002	24.07	25.03	23.82	24.64	1,194,963	+0.58(+2.41%)
Sep 23, 2002	24.63	24.81	24.05	24.06	896,366	-0.36(-1.49%)
Sep 20, 2002	23.84	24.63	23.74	24.42	1,544,018	-0.18(-0.74%)
Sep 19, 2002	23.90	24.73	23.33	24.60	831,705	+1.20(+5.11%)
Sep 18, 2002	24.07	24.38	22.99	23.41	1,476,009	-0.20(-0.84%)
Sep 17, 2002	23.30	24.29	23.24	23.61	1,515,152	-1.08(-4.38%)
Sep 16, 2002	23.80	25.11	23.62	24.69	1,229,488	+0.53(+2.19%)
Sep 13, 2002	23.76	24.16	23.34	24.16	1,511,457	+0.36(+1.53%)
Sep 12, 2002	22.16	23.82	22.09	23.80	2,056,459	+1.71(+7.72%)
Sep 11, 2002	21.48	22.47	21.43	22.09	617,977	+0.23(+1.03%)
Sep 10, 2002	22.86	22.87	21.74	21.87	1,471,044	-1.59(-6.79%)
Sep 09, 2002	22.52	23.64	22.40	23.46	2,318,222	+1.64(+7.50%)
Sep 06, 2002	21.20	21.96	21.00	21.82	1,438,944	+0.62(+2.94%)
Sep 05, 2002	20.58	21.30	20.57	21.20	1,053,286	+1.32(+6.67%)
Sep 04, 2002	20.14	20.35	19.85	19.88	912,647	-0.36(-1.80%)

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.