Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	21.01	21.10	20.79	20.92	538,685	-0.09(-0.42%)
Nov 27, 2002	21.00	21.12	20.71	21.01	1,687,041	-0.13(-0.59%)
Nov 26, 2002	21.40	21.44	21.02	21.13	3,154,749	-0.36(-1.69%)
Nov 25, 2002	21.85	21.85	21.41	21.50	2,233,862	-0.35(-1.61%)
Nov 22, 2002	21.22	21.93	21.00	21.85	2,106,888	+0.49(+2.29%)
Nov 21, 2002	21.53	21.62	21.15	21.36	2,367,856	-0.25(-1.16%)
Nov 20, 2002	21.59	21.84	21.44	21.61	1,524,814	-0.08(-0.35%)
Nov 19, 2002	21.25	21.83	21.16	21.68	1,484,615	+0.51(+2.43%)
Nov 18, 2002	21.38	21.50	20.93	21.17	1,800,617	-0.16(-0.73%)
Nov 15, 2002	20.69	21.36	20.61	21.33	2,229,875	+0.75(+3.66%)
Nov 14, 2002	20.81	20.81	20.41	20.57	1,290,006	+0.08(+0.37%)
Nov 13, 2002	20.25	20.69	20.10	20.50	1,314,412	+0.43(+2.12%)
Nov 12, 2002	20.59	20.73	19.97	20.07	2,331,167	-0.49(-2.38%)
Nov 11, 2002	20.66	20.66	20.34	20.56	1,833,637	+0.55(+2.72%)
Nov 08, 2002	20.03	20.32	19.97	20.02	1,754,676	+0.03(+0.13%)
Nov 07, 2002	20.03	20.24	19.84	19.99	1,526,090	+0.05(+0.25%)
Nov 06, 2002	20.02	20.28	19.65	19.94	2,049,462	-0.08(-0.38%)
Nov 05, 2002	20.06	20.09	19.85	20.02	2,321,118	-0.01(-0.03%)
Nov 04, 2002	20.51	20.54	19.87	20.02	2,024,099	-0.58(-2.80%)
Nov 01, 2002	20.13	20.69	20.02	20.60	2,408,692	+0.63(+3.14%)
Oct 31, 2002	20.62	20.62	19.61	19.97	3,346,168	-0.60(-2.92%)
Oct 30, 2002	20.59	20.81	20.07	20.57	1,611,112	-0.11(-0.55%)
Oct 29, 2002	20.62	20.76	20.12	20.69	4,825,520	+0.00(+0.00%)
Oct 28, 2002	21.94	21.94	20.65	20.69	5,244,090	-1.35(-6.12%)
Oct 25, 2002	22.54	22.54	21.75	22.04	1,542,201	-0.23(-1.01%)
Oct 24, 2002	22.10	22.14	21.76	22.26	1,827,256	+0.32(+1.46%)
Oct 23, 2002	21.97	22.27	21.75	21.94	1,467,707	-0.34(-1.52%)
Oct 22, 2002	22.61	22.76	22.13	22.28	996,656	-0.33(-1.44%)
Oct 21, 2002	22.09	22.73	21.95	22.61	1,441,227	+0.52(+2.36%)
Oct 18, 2002	21.69	22.09	21.62	22.09	95,709	+0.30(+1.38%)
Oct 17, 2002	22.13	22.16	21.60	21.78	1,307,872	-0.16(-0.71%)
Oct 16, 2002	21.94	22.23	21.64	21.94	1,288,251	-0.08(-0.34%)
Oct 15, 2002	22.24	22.24	21.77	22.02	1,680,661	-0.04(-0.17%)
Oct 14, 2002	21.62	22.07	21.62	22.05	883,559	+0.46(+2.12%)
Oct 11, 2002	21.87	21.95	21.37	21.60	1,712,085	-0.26(-1.18%)
Oct 10, 2002	21.86	22.13	21.60	21.85	2,600,749	-0.01(-0.03%)
Oct 09, 2002	21.94	22.12	21.68	21.86	3,463,253	-0.42(-1.89%)
Oct 08, 2002	22.07	22.57	22.05	22.28	3,252,532	+0.42(+1.92%)
Oct 07, 2002	21.40	21.94	21.40	21.86	382,838	+0.46(+2.17%)
Oct 04, 2002	21.38	21.69	21.25	21.40	1,684,968	+0.02(+0.09%)
Oct 03, 2002	21.22	21.85	21.22	21.38	1,197,327	+0.21(+1.01%)
Oct 02, 2002	21.16	21.46	21.08	21.16	1,737,129	-0.07(-0.32%)
Oct 01, 2002	20.89	21.23	20.89	21.23	2,160,485	+0.39(+1.86%)
Sep 30, 2002	20.69	20.89	20.29	20.84	1,918,021	+0.03(+0.15%)
Sep 27, 2002	20.88	20.99	20.69	20.81	1,579,687	-0.06(-0.30%)
Sep 26, 2002	20.56	20.95	20.49	20.88	2,144,853	+0.39(+1.90%)
Sep 25, 2002	20.19	20.68	20.06	20.49	2,021,866	+0.45(+2.25%)
Sep 24, 2002	20.01	20.23	19.80	20.04	2,134,803	-0.13(-0.65%)
Sep 23, 2002	20.28	20.46	20.05	20.17	1,913,873	-0.32(-1.56%)
Sep 20, 2002	20.14	20.70	20.13	20.49	2,273,582	+0.35(+1.74%)
Sep 19, 2002	20.41	20.60	20.14	20.14	1,107,998	-0.59(-2.84%)
Sep 18, 2002	20.31	20.84	20.15	20.73	1,750,369	+0.34(+1.66%)
Sep 17, 2002	21.03	21.03	20.37	20.39	1,332,916	-0.39(-1.90%)
Sep 16, 2002	20.44	20.86	20.32	20.78	1,048,818	+0.35(+1.72%)
Sep 13, 2002	20.19	20.60	20.10	20.43	1,565,490	+0.20(+0.99%)
Sep 12, 2002	20.62	20.69	20.19	20.23	1,537,256	-0.55(-2.65%)
Sep 11, 2002	20.91	21.25	20.67	20.78	911,474	+0.02(+0.09%)
Sep 10, 2002	20.72	20.91	20.56	20.76	1,451,277	+0.10(+0.49%)
Sep 09, 2002	20.31	20.99	20.31	20.66	2,608,247	+0.51(+2.55%)
Sep 06, 2002	20.33	20.48	20.06	20.15	1,912,278	-0.06(-0.28%)
Sep 05, 2002	19.79	20.25	19.75	20.20	2,377,108	+0.10(+0.50%)
Sep 04, 2002	19.82	20.22	19.77	20.10	1,936,205	+0.29(+1.46%)

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.