Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	26.26	26.55	26.23	26.25	1,516,901	+0.04(+0.15%)
Nov 27, 2002	25.96	26.29	25.64	26.21	2,583,238	+0.40(+1.56%)
Nov 26, 2002	26.38	26.38	25.64	25.80	4,116,349	-0.58(-2.19%)
Nov 25, 2002	26.33	26.70	26.21	26.38	3,089,864	-0.06(-0.23%)
Nov 22, 2002	25.99	26.64	25.99	26.44	5,645,296	+0.05(+0.18%)
Nov 21, 2002	26.94	27.11	26.03	26.40	5,765,446	-0.54(-2.02%)
Nov 20, 2002	26.89	27.05	26.83	26.94	3,552,474	-0.16(-0.60%)
Nov 19, 2002	26.77	27.44	26.70	27.10	2,222,935	+0.25(+0.93%)
Nov 18, 2002	27.30	27.37	26.70	26.85	3,477,677	-0.01(-0.05%)
Nov 15, 2002	26.39	26.90	26.25	26.87	5,351,611	+0.48(+1.81%)
Nov 14, 2002	26.77	26.85	26.25	26.39	4,298,211	-0.19(-0.71%)
Nov 13, 2002	26.66	26.80	26.09	26.58	3,615,523	+0.22(+0.82%)
Nov 12, 2002	26.50	26.60	26.25	26.36	3,954,264	-0.23(-0.86%)
Nov 11, 2002	26.63	26.92	26.46	26.59	2,769,859	-0.31(-1.15%)
Nov 08, 2002	26.63	26.99	26.58	26.90	4,483,790	+0.41(+1.55%)
Nov 07, 2002	26.64	26.64	26.29	26.49	4,084,824	-0.14(-0.53%)
Nov 06, 2002	25.99	26.85	25.86	26.63	4,051,812	+0.63(+2.43%)
Nov 05, 2002	26.53	26.62	25.71	26.00	4,743,720	-0.38(-1.45%)
Nov 04, 2002	26.75	27.01	26.36	26.38	3,761,399	-0.08(-0.30%)
Nov 01, 2002	26.54	26.70	26.13	26.46	4,145,346	-0.29(-1.08%)
Oct 31, 2002	26.91	27.13	26.53	26.75	4,232,039	-0.14(-0.53%)
Oct 30, 2002	26.50	27.13	26.27	26.89	3,743,406	+0.33(+1.24%)
Oct 29, 2002	26.83	27.19	26.21	26.56	4,017,462	-0.48(-1.79%)
Oct 28, 2002	27.40	27.66	26.93	27.05	4,179,101	-0.15(-0.57%)
Oct 25, 2002	27.05	27.39	26.73	27.20	3,956,495	+0.17(+0.62%)
Oct 24, 2002	27.71	27.80	26.95	27.03	5,382,392	-0.75(-2.71%)
Oct 23, 2002	27.58	28.04	27.06	27.79	5,720,390	+0.22(+0.78%)
Oct 22, 2002	27.13	27.57	27.13	27.57	4,470,704	-0.20(-0.73%)
Oct 21, 2002	26.97	28.21	26.75	27.77	7,296,475	+0.58(+2.13%)
Oct 18, 2002	26.77	27.20	26.58	27.20	7,693,210	+0.38(+1.43%)
Oct 17, 2002	26.73	26.97	26.26	26.81	12,101,163	+1.55(+6.12%)
Oct 16, 2002	24.99	25.44	24.51	25.27	5,161,719	+0.28(+1.10%)
Oct 15, 2002	24.88	25.18	24.62	24.99	6,333,931	+0.71(+2.94%)
Oct 14, 2002	24.28	24.41	23.94	24.28	2,928,523	-0.03(-0.14%)
Oct 11, 2002	23.84	24.67	23.74	24.31	6,387,018	+0.77(+3.29%)
Oct 10, 2002	22.76	23.71	22.74	23.54	4,351,148	+1.07(+4.76%)
Oct 09, 2002	22.86	23.10	22.31	22.47	3,618,497	-0.79(-3.41%)
Oct 08, 2002	23.70	23.70	22.77	23.26	5,109,525	+0.33(+1.44%)
Oct 07, 2002	23.34	23.56	22.93	22.93	4,460,444	-0.42(-1.81%)
Oct 04, 2002	23.84	24.01	23.03	23.36	3,492,547	-0.18(-0.77%)
Oct 03, 2002	23.54	23.95	23.52	23.54	3,954,859	+0.07(+0.32%)
Oct 02, 2002	24.31	24.31	23.32	23.46	3,237,822	-0.87(-3.59%)
Oct 01, 2002	24.08	24.34	23.40	24.34	4,478,288	+0.43(+1.80%)
Sep 30, 2002	23.60	24.10	23.20	23.91	3,086,146	+0.03(+0.11%)
Sep 27, 2002	24.21	24.40	23.74	23.88	3,096,407	-0.42(-1.72%)
Sep 26, 2002	23.87	24.37	23.87	24.30	3,930,918	+0.60(+2.53%)
Sep 25, 2002	23.44	23.88	23.19	23.70	3,106,816	+0.33(+1.41%)
Sep 24, 2002	23.77	23.97	23.36	23.37	3,028,599	-0.67(-2.80%)
Sep 23, 2002	23.82	24.10	23.60	24.04	3,421,170	+0.03(+0.11%)
Sep 20, 2002	24.42	24.72	23.87	24.01	5,242,910	-0.40(-1.65%)
Sep 19, 2002	24.51	24.77	24.41	24.42	2,643,314	-0.42(-1.68%)
Sep 18, 2002	24.86	25.08	24.61	24.84	2,709,337	-0.03(-0.11%)
Sep 17, 2002	25.29	25.38	24.77	24.86	3,686,453	-0.09(-0.35%)
Sep 16, 2002	25.02	25.12	24.75	24.95	3,644,520	-0.28(-1.09%)
Sep 13, 2002	24.81	25.27	24.81	25.23	2,180,407	+0.25(+1.00%)
Sep 12, 2002	25.04	25.23	24.93	24.98	2,698,779	-0.13(-0.51%)
Sep 11, 2002	25.22	25.29	25.02	25.10	1,772,073	-0.05(-0.19%)
Sep 10, 2002	25.29	25.29	24.88	25.15	2,347,844	-0.07(-0.27%)
Sep 09, 2002	24.98	25.32	24.85	25.22	6,026,714	+0.17(+0.67%)
Sep 06, 2002	25.02	25.29	24.98	25.05	3,542,362	+0.11(+0.46%)
Sep 05, 2002	24.48	25.22	24.45	24.94	3,349,050	+0.05(+0.22%)
Sep 04, 2002	24.28	24.92	24.28	24.88	2,963,914	+0.39(+1.59%)

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.