Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	25.75	26.45	25.54	26.42	809,222	+0.85(+3.33%)
Nov 27, 2002	25.30	25.72	25.18	25.57	1,188,607	+0.30(+1.18%)
Nov 26, 2002	25.32	25.83	25.01	25.27	2,693,745	-0.17(-0.67%)
Nov 25, 2002	25.83	25.99	25.20	25.45	1,563,060	-0.50(-1.91%)
Nov 22, 2002	25.37	26.05	25.20	25.94	1,392,393	+0.57(+2.24%)
Nov 21, 2002	25.37	25.90	25.30	25.37	2,606,509	+0.23(+0.93%)
Nov 20, 2002	24.29	25.14	24.14	25.14	1,368,294	+0.85(+3.51%)
Nov 19, 2002	24.34	24.57	24.09	24.29	1,173,951	-0.05(-0.20%)
Nov 18, 2002	24.88	24.93	24.20	24.34	1,264,569	-0.53(-2.14%)
Nov 15, 2002	23.77	24.87	23.74	24.87	1,569,824	+0.87(+3.64%)
Nov 14, 2002	23.56	24.20	23.56	24.00	1,277,253	+0.71(+3.05%)
Nov 13, 2002	22.95	23.84	22.64	23.29	1,495,554	+0.09(+0.37%)
Nov 12, 2002	22.86	23.59	22.84	23.20	1,312,626	+0.38(+1.68%)
Nov 11, 2002	22.88	23.10	22.68	22.82	1,171,837	-0.17(-0.74%)
Nov 08, 2002	22.95	23.34	22.56	22.99	1,302,902	-0.05(-0.22%)
Nov 07, 2002	23.86	23.86	23.02	23.04	1,088,547	-0.81(-3.39%)
Nov 06, 2002	23.77	24.10	23.20	23.85	1,451,443	+0.35(+1.48%)
Nov 05, 2002	23.67	23.85	23.27	23.50	998,351	-0.17(-0.72%)
Nov 04, 2002	23.88	24.05	23.59	23.67	1,879,731	-0.01(-0.03%)
Nov 01, 2002	23.10	23.82	22.91	23.68	1,543,611	+0.40(+1.74%)
Oct 31, 2002	23.67	23.88	23.03	23.27	2,562,680	-0.46(-1.94%)
Oct 30, 2002	23.11	23.91	22.85	23.74	5,053,908	+0.62(+2.70%)
Oct 29, 2002	23.24	23.54	22.46	23.11	15,713,750	-0.64(-2.69%)
Oct 28, 2002	24.41	24.73	23.71	23.75	3,250,702	-0.19(-0.80%)
Oct 25, 2002	23.59	24.06	23.08	23.94	2,152,572	+0.48(+2.06%)
Oct 24, 2002	22.88	24.42	22.88	23.46	4,258,919	+0.75(+3.28%)
Oct 23, 2002	23.86	23.86	19.20	22.71	7,724,964	-1.10(-4.62%)
Oct 22, 2002	24.13	24.21	23.74	23.81	1,832,378	-0.60(-2.44%)
Oct 21, 2002	23.85	24.66	23.45	24.41	2,270,954	+0.57(+2.38%)
Oct 18, 2002	24.05	24.23	23.49	23.84	1,676,227	-0.31(-1.26%)
Oct 17, 2002	23.91	24.66	23.76	24.15	2,883,860	+0.79(+3.37%)
Oct 16, 2002	23.17	23.56	22.98	23.36	1,813,775	+0.18(+0.80%)
Oct 15, 2002	22.28	23.49	22.28	23.17	1,860,564	+1.49(+6.87%)
Oct 14, 2002	22.17	22.71	21.36	21.68	9,569,181	-0.61(-2.74%)
Oct 11, 2002	22.35	22.67	22.10	22.29	3,325,677	+1.45(+6.94%)
Oct 10, 2002	19.19	20.85	19.16	20.85	2,816,637	+1.65(+8.61%)
Oct 09, 2002	20.34	20.39	19.09	19.19	1,850,981	-1.14(-5.58%)
Oct 08, 2002	19.58	20.68	19.32	20.33	2,629,058	+0.89(+4.60%)
Oct 07, 2002	19.68	19.92	19.19	19.44	1,827,586	-0.25(-1.26%)
Oct 04, 2002	19.94	20.31	19.04	19.68	1,975,563	-0.17(-0.86%)
Oct 03, 2002	20.25	20.86	19.80	19.85	1,825,754	-0.25(-1.24%)
Oct 02, 2002	21.46	21.46	20.00	20.10	2,622,857	-1.21(-5.66%)
Oct 01, 2002	20.41	21.39	20.08	21.31	1,838,720	+0.93(+4.56%)
Sep 30, 2002	20.05	20.51	19.46	20.38	2,009,668	-0.05(-0.24%)
Sep 27, 2002	21.19	21.36	20.27	20.43	2,390,604	-1.14(-5.30%)
Sep 26, 2002	21.32	21.85	21.25	21.57	2,427,386	+0.28(+1.33%)
Sep 25, 2002	21.54	21.67	20.66	21.29	1,922,855	+0.09(+0.40%)
Sep 24, 2002	21.22	21.90	21.11	21.20	2,929,240	-0.19(-0.90%)
Sep 23, 2002	21.05	21.43	20.93	21.39	1,918,768	+0.35(+1.65%)
Sep 20, 2002	21.54	21.81	20.91	21.05	3,121,469	-0.34(-1.59%)
Sep 19, 2002	21.98	21.98	21.11	21.39	1,930,747	-0.58(-2.65%)
Sep 18, 2002	22.00	22.28	21.46	21.97	1,468,918	-0.11(-0.51%)
Sep 17, 2002	23.38	23.52	21.91	22.08	1,753,034	-0.59(-2.60%)
Sep 16, 2002	22.78	22.78	22.01	22.67	1,713,010	-0.11(-0.47%)
Sep 13, 2002	22.42	22.87	22.27	22.78	1,695,675	+0.25(+1.10%)
Sep 12, 2002	22.45	23.06	22.36	22.53	2,797,611	+0.02(+0.09%)
Sep 11, 2002	22.35	22.64	22.28	22.51	2,027,144	+0.58(+2.65%)
Sep 10, 2002	21.66	21.96	21.56	21.93	1,294,728	+0.24(+1.11%)
Sep 09, 2002	21.27	21.93	20.89	21.68	1,327,565	+0.35(+1.66%)
Sep 06, 2002	21.21	21.37	20.92	21.33	1,506,687	+0.30(+1.42%)
Sep 05, 2002	21.46	21.47	20.90	21.03	1,756,980	-0.59(-2.72%)
Sep 04, 2002	21.39	21.68	20.86	21.62	5,975,453	+0.60(+2.84%)

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.