Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	27.14	27.30	26.85	27.09	835,287	-0.02(-0.08%)
Nov 27, 2002	26.77	27.29	26.74	27.11	3,182,578	+0.44(+1.65%)
Nov 26, 2002	27.53	27.59	26.66	26.67	1,867,432	-1.11(-3.98%)
Nov 25, 2002	28.06	28.10	27.08	27.78	2,193,576	-0.06(-0.23%)
Nov 22, 2002	27.56	28.02	27.51	27.84	2,608,149	-0.04(-0.13%)
Nov 21, 2002	26.63	27.89	26.63	27.87	3,705,580	+1.28(+4.82%)
Nov 20, 2002	25.68	26.69	25.55	26.59	2,372,291	+0.88(+3.41%)
Nov 19, 2002	25.51	26.10	25.49	25.72	1,757,861	+0.04(+0.16%)
Nov 18, 2002	26.18	26.39	25.58	25.68	1,072,431	-0.45(-1.71%)
Nov 15, 2002	25.83	26.19	25.33	26.12	1,695,289	+0.05(+0.19%)
Nov 14, 2002	25.21	26.07	25.20	26.07	2,272,576	+1.07(+4.28%)
Nov 13, 2002	24.54	25.17	23.96	25.00	2,868,149	+0.43(+1.77%)
Nov 12, 2002	24.41	24.98	24.27	24.57	1,962,576	+0.42(+1.74%)
Nov 11, 2002	24.70	24.86	24.06	24.15	1,069,002	-0.55(-2.24%)
Nov 08, 2002	24.90	25.56	24.37	24.70	1,825,718	-0.11(-0.45%)
Nov 07, 2002	25.92	26.03	24.61	24.81	2,260,862	-1.36(-5.19%)
Nov 06, 2002	26.23	26.39	25.28	26.17	2,434,291	+0.10(+0.38%)
Nov 05, 2002	25.76	26.46	25.58	26.07	2,184,576	-0.15(-0.56%)
Nov 04, 2002	25.63	26.76	25.51	26.22	3,606,151	+1.28(+5.14%)
Nov 01, 2002	24.32	25.26	23.93	24.94	1,903,718	+0.57(+2.33%)
Oct 31, 2002	24.72	25.16	24.30	24.37	2,613,434	-0.62(-2.46%)
Oct 30, 2002	24.91	25.41	24.56	24.99	2,250,803	+0.19(+0.76%)
Oct 29, 2002	25.37	25.37	24.51	24.80	3,072,150	-0.78(-3.04%)
Oct 28, 2002	25.69	26.09	25.38	25.58	2,186,005	-0.02(-0.08%)
Oct 25, 2002	24.94	25.87	24.65	25.60	2,256,291	+0.27(+1.05%)
Oct 24, 2002	26.14	26.42	25.09	25.33	2,504,005	-0.69(-2.64%)
Oct 23, 2002	26.38	26.42	25.06	26.02	4,074,712	-0.29(-1.09%)
Oct 22, 2002	26.28	26.75	26.07	26.31	2,180,005	-0.44(-1.65%)
Oct 21, 2002	26.25	26.84	26.01	26.75	2,284,576	+0.08(+0.32%)
Oct 18, 2002	25.91	26.93	25.88	26.66	3,033,292	+0.01(+0.03%)
Oct 17, 2002	26.49	27.22	26.45	26.66	3,273,279	+0.73(+2.81%)
Oct 16, 2002	26.07	27.51	25.79	25.93	4,330,231	-0.69(-2.60%)
Oct 15, 2002	25.55	27.12	25.54	26.62	3,799,437	+1.71(+6.86%)
Oct 14, 2002	24.44	25.18	24.10	24.91	1,597,432	+0.28(+1.14%)
Oct 11, 2002	23.06	25.47	23.06	24.63	4,539,582	+1.69(+7.35%)
Oct 10, 2002	21.69	23.21	21.29	22.95	4,808,011	+1.40(+6.50%)
Oct 09, 2002	22.15	22.18	21.32	21.55	3,494,008	-1.13(-4.97%)
Oct 08, 2002	21.56	23.06	21.52	22.67	2,896,006	+1.15(+5.37%)
Oct 07, 2002	22.05	22.64	21.34	21.52	2,409,862	-0.75(-3.36%)
Oct 04, 2002	23.10	23.50	21.44	22.27	6,488,125	-1.35(-5.72%)
Oct 03, 2002	25.79	25.84	23.48	23.62	6,897,873	-2.63(-10.03%)
Oct 02, 2002	27.48	27.51	26.00	26.25	4,381,900	-1.37(-4.97%)
Oct 01, 2002	26.31	27.75	26.12	27.62	3,056,654	+1.22(+4.61%)
Sep 30, 2002	26.11	26.87	25.55	26.40	2,465,720	+0.02(+0.08%)
Sep 27, 2002	27.26	27.50	26.21	26.38	2,726,402	-1.06(-3.85%)
Sep 26, 2002	27.29	27.55	26.67	27.44	2,652,720	+0.41(+1.53%)
Sep 25, 2002	25.80	27.40	25.79	27.03	2,935,578	+1.27(+4.92%)
Sep 24, 2002	25.27	26.63	25.21	25.76	3,312,150	-0.33(-1.26%)
Sep 23, 2002	26.47	26.48	25.69	26.09	1,934,861	-0.55(-2.08%)
Sep 20, 2002	26.81	26.94	26.21	26.64	203,700,464	+0.04(+0.13%)
Sep 19, 2002	27.45	27.45	26.48	26.61	1,922,843	-1.13(-4.06%)
Sep 18, 2002	27.43	27.90	26.84	27.73	1,955,433	+0.10(+0.35%)
Sep 17, 2002	27.78	28.52	27.58	27.64	2,129,290	+0.04(+0.15%)
Sep 16, 2002	27.72	27.77	27.17	27.59	1,024,892	-0.16(-0.58%)
Sep 13, 2002	27.21	27.83	27.10	27.75	2,523,334	+0.32(+1.17%)
Sep 12, 2002	28.70	28.71	27.40	27.43	1,557,097	-1.24(-4.32%)
Sep 11, 2002	28.68	29.85	28.62	28.67	1,419,003	-0.03(-0.10%)
Sep 10, 2002	29.54	29.54	28.33	28.70	1,452,661	-0.70(-2.38%)
Sep 09, 2002	28.94	29.58	28.24	29.40	1,377,598	+0.41(+1.42%)
Sep 06, 2002	28.40	29.32	28.39	28.99	1,593,285	+0.77(+2.73%)
Sep 05, 2002	28.31	28.56	27.30	28.22	1,888,147	-0.24(-0.84%)
Sep 04, 2002	28.07	28.60	27.65	28.45	2,588,006	+0.35(+1.25%)

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.