Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	26.28	26.56	26.24	26.26	1,516,073	+0.04(+0.15%)
Nov 27, 2002	25.97	26.31	25.66	26.22	2,581,827	+0.40(+1.56%)
Nov 26, 2002	26.40	26.40	25.65	25.82	4,114,100	-0.58(-2.19%)
Nov 25, 2002	26.34	26.71	26.23	26.40	3,088,176	-0.06(-0.23%)
Nov 22, 2002	26.01	26.65	26.01	26.46	5,642,212	+0.05(+0.18%)
Nov 21, 2002	26.95	27.12	26.04	26.41	5,762,297	-0.54(-2.02%)
Nov 20, 2002	26.90	27.06	26.84	26.95	3,550,533	-0.16(-0.60%)
Nov 19, 2002	26.78	27.45	26.71	27.12	2,221,721	+0.25(+0.93%)
Nov 18, 2002	27.32	27.39	26.72	26.87	3,475,777	-0.01(-0.05%)
Nov 15, 2002	26.40	26.91	26.26	26.88	5,348,687	+0.48(+1.81%)
Nov 14, 2002	26.78	26.86	26.26	26.40	4,295,863	-0.19(-0.71%)
Nov 13, 2002	26.68	26.81	26.11	26.59	3,613,548	+0.22(+0.82%)
Nov 12, 2002	26.51	26.61	26.26	26.38	3,952,105	-0.23(-0.86%)
Nov 11, 2002	26.65	26.93	26.48	26.60	2,768,346	-0.31(-1.15%)
Nov 08, 2002	26.65	27.00	26.59	26.91	4,481,341	+0.41(+1.55%)
Nov 07, 2002	26.65	26.65	26.31	26.50	4,082,593	-0.14(-0.53%)
Nov 06, 2002	26.01	26.87	25.87	26.65	4,049,599	+0.63(+2.43%)
Nov 05, 2002	26.54	26.63	25.72	26.01	4,741,129	-0.38(-1.45%)
Nov 04, 2002	26.77	27.03	26.38	26.40	3,759,344	-0.08(-0.30%)
Nov 01, 2002	26.56	26.71	26.14	26.48	4,143,081	-0.29(-1.08%)
Oct 31, 2002	26.92	27.15	26.54	26.77	4,229,727	-0.14(-0.53%)
Oct 30, 2002	26.52	27.15	26.29	26.91	3,741,361	+0.33(+1.24%)
Oct 29, 2002	26.85	27.20	26.23	26.58	4,015,268	-0.48(-1.79%)
Oct 28, 2002	27.42	27.67	26.94	27.06	4,176,818	-0.15(-0.57%)
Oct 25, 2002	27.07	27.41	26.75	27.22	3,954,334	+0.17(+0.62%)
Oct 24, 2002	27.72	27.82	26.96	27.05	5,379,452	-0.75(-2.71%)
Oct 23, 2002	27.59	28.06	27.08	27.80	5,717,265	+0.22(+0.78%)
Oct 22, 2002	27.15	27.59	27.15	27.59	4,468,262	-0.20(-0.73%)
Oct 21, 2002	26.98	28.23	26.77	27.79	7,292,489	+0.58(+2.13%)
Oct 18, 2002	26.78	27.21	26.59	27.21	7,689,008	+0.38(+1.43%)
Oct 17, 2002	26.75	26.98	26.28	26.83	12,094,553	+1.55(+6.12%)
Oct 16, 2002	25.00	25.45	24.53	25.28	5,158,900	+0.28(+1.10%)
Oct 15, 2002	24.90	25.20	24.63	25.00	6,330,472	+0.71(+2.94%)
Oct 14, 2002	24.29	24.42	23.95	24.29	2,926,923	-0.03(-0.14%)
Oct 11, 2002	23.85	24.69	23.75	24.32	6,383,529	+0.77(+3.29%)
Oct 10, 2002	22.78	23.72	22.75	23.55	4,348,772	+1.07(+4.76%)
Oct 09, 2002	22.88	23.11	22.32	22.48	3,616,520	-0.79(-3.41%)
Oct 08, 2002	23.71	23.71	22.78	23.27	5,106,734	+0.33(+1.44%)
Oct 07, 2002	23.35	23.57	22.94	22.94	4,458,007	-0.42(-1.81%)
Oct 04, 2002	23.85	24.03	23.05	23.37	3,490,639	-0.18(-0.77%)
Oct 03, 2002	23.55	23.97	23.54	23.55	3,952,699	+0.07(+0.32%)
Oct 02, 2002	24.32	24.32	23.33	23.48	3,236,053	-0.87(-3.59%)
Oct 01, 2002	24.09	24.35	23.42	24.35	4,475,842	+0.43(+1.80%)
Sep 30, 2002	23.62	24.12	23.21	23.92	3,084,461	+0.03(+0.11%)
Sep 27, 2002	24.22	24.41	23.75	23.89	3,094,715	-0.42(-1.72%)
Sep 26, 2002	23.89	24.38	23.89	24.31	3,928,771	+0.60(+2.53%)
Sep 25, 2002	23.45	23.89	23.20	23.71	3,105,119	+0.33(+1.41%)
Sep 24, 2002	23.79	23.99	23.37	23.38	3,026,945	-0.67(-2.80%)
Sep 23, 2002	23.83	24.12	23.62	24.05	3,419,302	+0.03(+0.11%)
Sep 20, 2002	24.43	24.73	23.89	24.03	5,240,046	-0.40(-1.65%)
Sep 19, 2002	24.53	24.78	24.42	24.43	2,641,870	-0.42(-1.68%)
Sep 18, 2002	24.88	25.10	24.63	24.85	2,707,857	-0.03(-0.11%)
Sep 17, 2002	25.30	25.39	24.79	24.88	3,684,440	-0.09(-0.35%)
Sep 16, 2002	25.03	25.13	24.76	24.96	3,642,529	-0.28(-1.09%)
Sep 13, 2002	24.82	25.29	24.82	25.24	2,179,216	+0.25(+1.00%)
Sep 12, 2002	25.05	25.24	24.94	24.99	2,697,305	-0.13(-0.51%)
Sep 11, 2002	25.23	25.30	25.03	25.12	1,771,105	-0.05(-0.19%)
Sep 10, 2002	25.30	25.30	24.89	25.16	2,346,562	-0.07(-0.27%)
Sep 09, 2002	25.00	25.33	24.86	25.23	6,023,423	+0.17(+0.67%)
Sep 06, 2002	25.03	25.30	25.00	25.06	3,540,427	+0.11(+0.46%)
Sep 05, 2002	24.49	25.23	24.47	24.95	3,347,221	+0.05(+0.22%)
Sep 04, 2002	24.30	24.94	24.29	24.90	2,962,295	+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.