Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	23.03	23.31	22.89	23.10	3,164,344	+0.20(+0.87%)
Nov 27, 2002	22.48	23.00	22.44	22.90	7,755,614	+0.66(+2.96%)
Nov 26, 2002	22.78	22.91	22.21	22.25	8,561,134	-0.62(-2.72%)
Nov 25, 2002	22.58	23.03	22.21	22.87	8,583,922	+0.29(+1.27%)
Nov 22, 2002	22.89	23.42	22.53	22.58	8,011,166	-0.28(-1.22%)
Nov 21, 2002	22.96	23.09	22.38	22.86	9,533,994	-0.03(-0.13%)
Nov 20, 2002	22.85	23.20	22.81	22.89	8,101,196	+0.03(+0.13%)
Nov 19, 2002	22.93	23.18	22.64	22.86	7,799,231	-0.43(-1.84%)
Nov 18, 2002	24.11	24.18	23.28	23.29	5,550,009	-0.77(-3.21%)
Nov 15, 2002	23.92	24.20	23.53	24.06	5,389,660	+0.14(+0.60%)
Nov 14, 2002	23.25	23.96	23.04	23.92	6,717,468	+1.07(+4.66%)
Nov 13, 2002	23.10	23.24	22.41	22.85	8,902,383	-0.26(-1.11%)
Nov 12, 2002	22.63	23.55	22.52	23.11	4,297,413	+0.54(+2.41%)
Nov 11, 2002	23.00	23.00	22.57	22.57	4,189,348	-0.44(-1.90%)
Nov 08, 2002	22.91	23.33	22.82	23.00	6,775,205	+0.06(+0.28%)
Nov 07, 2002	22.98	23.60	22.77	22.94	14,453,651	-1.17(-4.86%)
Nov 06, 2002	24.51	24.54	23.48	24.11	8,451,812	-0.06(-0.24%)
Nov 05, 2002	23.96	24.59	23.53	24.17	9,599,699	-0.04(-0.18%)
Nov 04, 2002	24.88	24.89	24.14	24.21	5,222,461	-0.49(-2.00%)
Nov 01, 2002	24.16	24.81	23.64	24.71	7,391,857	+0.44(+1.80%)
Oct 31, 2002	24.32	24.73	24.07	24.27	6,285,630	+0.14(+0.56%)
Oct 30, 2002	24.63	24.82	23.95	24.13	7,065,180	-0.89(-3.54%)
Oct 29, 2002	24.96	25.39	24.17	25.02	7,292,321	+0.11(+0.43%)
Oct 28, 2002	25.85	25.98	24.86	24.91	5,003,256	-0.83(-3.22%)
Oct 25, 2002	25.87	25.94	24.99	25.74	5,382,790	-0.01(-0.03%)
Oct 24, 2002	26.03	26.47	25.57	25.75	5,228,612	-0.15(-0.58%)
Oct 23, 2002	24.85	26.04	24.85	25.90	7,490,129	+0.99(+3.99%)
Oct 22, 2002	24.58	25.19	24.39	24.91	6,503,017	-0.21(-0.85%)
Oct 21, 2002	24.75	25.16	23.88	25.12	6,670,636	-0.09(-0.34%)
Oct 18, 2002	24.13	25.21	24.01	25.21	4,881,771	+0.79(+3.25%)
Oct 17, 2002	25.33	25.57	24.33	24.41	7,115,807	-0.30(-1.22%)
Oct 16, 2002	25.14	25.29	24.36	24.71	7,282,115	-0.67(-2.65%)
Oct 15, 2002	24.77	25.50	24.50	25.39	7,823,696	+1.37(+5.72%)
Oct 14, 2002	23.94	24.30	23.84	24.01	5,765,998	-0.17(-0.71%)
Oct 11, 2002	23.33	24.25	22.88	24.18	11,077,521	+1.15(+5.00%)
Oct 10, 2002	21.27	23.36	20.57	23.03	23,075,878	+1.25(+5.75%)
Oct 09, 2002	22.32	22.49	21.50	21.78	8,024,167	-0.81(-3.58%)
Oct 08, 2002	21.39	23.06	21.38	22.59	10,639,242	+1.72(+8.22%)
Oct 07, 2002	22.17	22.52	20.61	20.87	12,875,742	-1.50(-6.71%)
Oct 04, 2002	22.53	22.81	21.59	22.37	9,341,491	+0.28(+1.26%)
Oct 03, 2002	22.49	23.00	22.05	22.10	8,630,322	-0.52(-2.31%)
Oct 02, 2002	23.59	23.67	22.33	22.62	8,095,525	-1.13(-4.76%)
Oct 01, 2002	23.21	23.75	22.25	23.75	10,015,181	+0.59(+2.56%)
Sep 30, 2002	23.65	23.75	22.88	23.15	8,675,909	-1.11(-4.57%)
Sep 27, 2002	24.96	25.34	24.18	24.26	6,295,136	-0.87(-3.44%)
Sep 26, 2002	24.50	25.18	24.32	25.13	7,967,688	+0.84(+3.48%)
Sep 25, 2002	23.74	24.45	23.48	24.28	6,781,877	+0.92(+3.92%)
Sep 24, 2002	23.28	23.81	22.95	23.37	7,348,240	-0.22(-0.94%)
Sep 23, 2002	24.21	24.36	23.28	23.59	7,091,710	-0.90(-3.68%)
Sep 20, 2002	24.36	24.94	24.28	24.49	9,389,861	+0.78(+3.29%)
Sep 19, 2002	23.96	24.34	23.71	23.71	3,765,339	-0.47(-1.95%)
Sep 18, 2002	23.81	24.48	23.71	24.18	3,896,470	+0.27(+1.14%)
Sep 17, 2002	24.34	24.64	23.91	23.91	4,370,021	-0.29(-1.18%)
Sep 16, 2002	24.29	24.44	23.87	24.20	3,094,812	-0.09(-0.35%)
Sep 13, 2002	23.92	24.61	23.64	24.28	4,195,818	+0.34(+1.43%)
Sep 12, 2002	24.30	24.56	23.92	23.94	4,348,859	-0.47(-1.93%)
Sep 11, 2002	24.50	25.52	24.40	24.41	4,364,796	+0.15(+0.62%)
Sep 10, 2002	24.85	25.11	23.77	24.26	8,747,144	-0.54(-2.19%)
Sep 09, 2002	24.45	25.04	24.32	24.81	3,930,581	+0.09(+0.38%)
Sep 06, 2002	23.88	24.89	23.88	24.71	6,369,649	+1.07(+4.54%)
Sep 05, 2002	23.96	24.01	23.25	23.64	8,760,299	-0.54(-2.25%)
Sep 04, 2002	23.70	24.28	23.50	24.18	7,129,875	+0.93(+4.00%)

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.