Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	25.74	26.44	25.54	26.42	809,395	+0.85(+3.33%)
Nov 27, 2002	25.29	25.72	25.17	25.57	1,188,860	+0.30(+1.18%)
Nov 26, 2002	25.31	25.82	25.01	25.27	2,694,318	-0.17(-0.67%)
Nov 25, 2002	25.82	25.99	25.19	25.44	1,563,392	-0.50(-1.91%)
Nov 22, 2002	25.37	26.04	25.20	25.94	1,392,689	+0.57(+2.24%)
Nov 21, 2002	25.36	25.89	25.30	25.37	2,607,064	+0.23(+0.93%)
Nov 20, 2002	24.28	25.13	24.13	25.13	1,368,585	+0.85(+3.51%)
Nov 19, 2002	24.33	24.56	24.08	24.28	1,174,200	-0.05(-0.20%)
Nov 18, 2002	24.88	24.93	24.19	24.33	1,264,838	-0.53(-2.14%)
Nov 15, 2002	23.77	24.87	23.74	24.87	1,570,158	+0.87(+3.64%)
Nov 14, 2002	23.55	24.20	23.55	23.99	1,277,524	+0.71(+3.05%)
Nov 13, 2002	22.95	23.84	22.64	23.28	1,495,872	+0.09(+0.37%)
Nov 12, 2002	22.86	23.59	22.84	23.20	1,312,906	+0.38(+1.68%)
Nov 11, 2002	22.87	23.10	22.68	22.81	1,172,086	-0.17(-0.74%)
Nov 08, 2002	22.94	23.34	22.55	22.99	1,303,179	-0.05(-0.22%)
Nov 07, 2002	23.85	23.85	23.01	23.03	1,088,778	-0.81(-3.39%)
Nov 06, 2002	23.77	24.09	23.20	23.84	1,451,752	+0.35(+1.48%)
Nov 05, 2002	23.67	23.84	23.27	23.50	998,564	-0.17(-0.72%)
Nov 04, 2002	23.87	24.04	23.59	23.67	1,880,131	-0.01(-0.03%)
Nov 01, 2002	23.09	23.82	22.91	23.67	1,543,940	+0.40(+1.74%)
Oct 31, 2002	23.67	23.87	23.03	23.27	2,563,225	-0.46(-1.94%)
Oct 30, 2002	23.11	23.91	22.84	23.73	5,054,984	+0.62(+2.70%)
Oct 29, 2002	23.23	23.53	22.45	23.11	15,717,094	-0.64(-2.69%)
Oct 28, 2002	24.40	24.72	23.71	23.74	3,251,394	-0.19(-0.80%)
Oct 25, 2002	23.59	24.06	23.08	23.94	2,153,030	+0.48(+2.06%)
Oct 24, 2002	22.88	24.42	22.88	23.45	4,259,826	+0.74(+3.28%)
Oct 23, 2002	23.85	23.86	19.20	22.71	7,726,608	-1.10(-4.62%)
Oct 22, 2002	24.12	24.21	23.73	23.81	1,832,768	-0.60(-2.44%)
Oct 21, 2002	23.84	24.65	23.45	24.40	2,271,437	+0.57(+2.38%)
Oct 18, 2002	24.04	24.23	23.48	23.84	1,676,584	-0.30(-1.26%)
Oct 17, 2002	23.91	24.65	23.76	24.14	2,884,474	+0.79(+3.37%)
Oct 16, 2002	23.17	23.56	22.97	23.35	1,814,161	+0.18(+0.80%)
Oct 15, 2002	22.28	23.49	22.28	23.17	1,860,960	+1.49(+6.87%)
Oct 14, 2002	22.17	22.70	21.35	21.68	9,571,217	-0.61(-2.74%)
Oct 11, 2002	22.35	22.67	22.09	22.29	3,326,385	+1.45(+6.94%)
Oct 10, 2002	19.18	20.84	19.15	20.84	2,817,236	+1.65(+8.61%)
Oct 09, 2002	20.33	20.39	19.08	19.19	1,851,375	-1.13(-5.58%)
Oct 08, 2002	19.58	20.68	19.32	20.32	2,629,618	+0.89(+4.60%)
Oct 07, 2002	19.68	19.92	19.19	19.43	1,827,975	-0.25(-1.26%)
Oct 04, 2002	19.93	20.30	19.04	19.68	1,975,984	-0.17(-0.86%)
Oct 03, 2002	20.25	20.86	19.80	19.85	1,826,143	-0.25(-1.24%)
Oct 02, 2002	21.46	21.46	19.99	20.10	2,623,415	-1.21(-5.66%)
Oct 01, 2002	20.41	21.39	20.08	21.30	1,839,111	+0.93(+4.56%)
Sep 30, 2002	20.04	20.50	19.46	20.37	2,010,096	-0.05(-0.24%)
Sep 27, 2002	21.19	21.35	20.26	20.42	2,391,112	-1.14(-5.30%)
Sep 26, 2002	21.32	21.85	21.25	21.57	2,427,903	+0.28(+1.33%)
Sep 25, 2002	21.53	21.67	20.66	21.28	1,923,264	+0.09(+0.40%)
Sep 24, 2002	21.21	21.90	21.11	21.20	2,929,863	-0.19(-0.90%)
Sep 23, 2002	21.05	21.42	20.93	21.39	1,919,177	+0.35(+1.65%)
Sep 20, 2002	21.53	21.80	20.91	21.04	3,122,133	-0.34(-1.59%)
Sep 19, 2002	21.97	21.97	21.11	21.38	1,931,158	-0.58(-2.65%)
Sep 18, 2002	21.99	22.28	21.46	21.96	1,469,231	-0.11(-0.51%)
Sep 17, 2002	23.38	23.52	21.91	22.08	1,753,407	-0.59(-2.60%)
Sep 16, 2002	22.77	22.77	22.01	22.67	1,713,374	-0.11(-0.47%)
Sep 13, 2002	22.42	22.86	22.26	22.77	1,696,036	+0.25(+1.10%)
Sep 12, 2002	22.45	23.06	22.35	22.52	2,798,206	+0.02(+0.09%)
Sep 11, 2002	22.35	22.63	22.28	22.50	2,027,575	+0.58(+2.65%)
Sep 10, 2002	21.66	21.96	21.55	21.92	1,295,004	+0.24(+1.11%)
Sep 09, 2002	21.26	21.93	20.89	21.68	1,327,847	+0.35(+1.66%)
Sep 06, 2002	21.20	21.36	20.91	21.33	1,507,008	+0.30(+1.42%)
Sep 05, 2002	21.46	21.47	20.90	21.03	1,757,354	-0.59(-2.72%)
Sep 04, 2002	21.39	21.67	20.86	21.62	5,976,724	+0.60(+2.83%)

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.