Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	24.86	25.45	24.86	25.19	763,677	+0.51(+2.07%)
Nov 27, 2002	24.18	24.76	24.10	24.68	853,959	+0.52(+2.14%)
Nov 26, 2002	24.20	24.42	23.88	24.17	1,450,201	+0.04(+0.18%)
Nov 25, 2002	24.94	25.11	24.03	24.12	1,898,229	-1.00(-4.00%)
Nov 22, 2002	24.20	25.41	24.08	25.13	2,453,052	+0.93(+3.85%)
Nov 21, 2002	24.42	24.56	24.11	24.20	3,581,919	-0.18(-0.76%)
Nov 20, 2002	23.64	24.38	23.35	24.38	2,531,964	+0.57(+2.39%)
Nov 19, 2002	23.50	23.86	23.49	23.81	1,663,251	+0.31(+1.32%)
Nov 18, 2002	23.46	23.66	23.22	23.50	1,932,474	+0.26(+1.11%)
Nov 15, 2002	23.09	23.24	22.65	23.24	1,370,747	+0.16(+0.67%)
Nov 14, 2002	22.90	23.17	22.50	23.09	2,390,247	+0.40(+1.76%)
Nov 13, 2002	22.76	23.01	22.24	22.69	1,222,127	-0.09(-0.39%)
Nov 12, 2002	22.89	22.93	22.60	22.78	2,337,458	-0.05(-0.23%)
Nov 11, 2002	22.70	23.01	22.61	22.83	1,384,148	+0.13(+0.55%)
Nov 08, 2002	23.01	23.12	22.02	22.70	1,775,190	-0.30(-1.32%)
Nov 07, 2002	23.49	23.52	22.65	23.01	2,113,850	-0.52(-2.20%)
Nov 06, 2002	23.38	23.53	22.31	23.52	4,160,159	+0.39(+1.69%)
Nov 05, 2002	23.55	23.72	22.83	23.13	1,198,710	-0.36(-1.54%)
Nov 04, 2002	23.68	23.86	23.35	23.49	2,255,974	+0.68(+2.98%)
Nov 01, 2002	22.75	22.83	22.39	22.81	3,274,526	+0.10(+0.42%)
Oct 31, 2002	23.90	23.90	22.53	22.72	5,847,504	-1.17(-4.92%)
Oct 30, 2002	24.38	24.39	23.63	23.89	4,325,293	-0.78(-3.17%)
Oct 29, 2002	24.67	24.97	23.82	24.68	2,011,115	-0.44(-1.74%)
Oct 28, 2002	25.49	26.23	24.93	25.11	1,797,389	-0.09(-0.35%)
Oct 25, 2002	25.08	25.33	24.53	25.20	2,287,377	+0.54(+2.19%)
Oct 24, 2002	25.86	25.89	24.59	24.66	3,063,777	-0.65(-2.57%)
Oct 23, 2002	25.82	25.85	24.84	25.31	2,517,075	-0.89(-3.38%)
Oct 22, 2002	26.78	26.82	26.08	26.20	2,581,505	-0.69(-2.58%)
Oct 21, 2002	25.68	26.89	25.43	26.89	2,559,848	+1.22(+4.75%)
Oct 18, 2002	25.08	26.01	24.97	25.67	3,508,556	+0.04(+0.14%)
Oct 17, 2002	25.41	25.75	24.93	25.64	4,410,567	+1.29(+5.31%)
Oct 16, 2002	24.53	24.68	23.97	24.34	3,275,203	-0.22(-0.90%)
Oct 15, 2002	23.64	25.12	23.64	24.56	4,528,733	+2.04(+9.05%)
Oct 14, 2002	23.53	23.53	22.13	22.53	2,674,359	-1.42(-5.92%)
Oct 11, 2002	23.12	24.53	23.09	23.94	3,140,930	+1.41(+6.26%)
Oct 10, 2002	20.69	22.62	20.61	22.53	3,969,172	+1.74(+8.35%)
Oct 09, 2002	21.68	21.68	20.50	20.80	2,421,514	-1.13(-5.16%)
Oct 08, 2002	20.45	22.09	20.39	21.93	3,150,269	+1.66(+8.20%)
Oct 07, 2002	21.24	21.61	19.87	20.27	2,842,470	-1.03(-4.86%)
Oct 04, 2002	21.43	21.79	20.88	21.30	2,557,682	+0.05(+0.24%)
Oct 03, 2002	20.95	22.09	20.95	21.25	2,627,796	+0.30(+1.45%)
Oct 02, 2002	22.52	22.53	20.83	20.94	3,759,506	-1.66(-7.35%)
Oct 01, 2002	21.91	22.70	21.45	22.61	3,067,026	+0.73(+3.34%)
Sep 30, 2002	21.68	22.27	20.87	21.88	2,398,504	-0.25(-1.14%)
Sep 27, 2002	23.05	23.11	21.98	22.13	1,612,899	-0.92(-4.01%)
Sep 26, 2002	22.09	23.20	21.83	23.05	2,436,945	+1.09(+4.94%)
Sep 25, 2002	22.16	22.46	21.65	21.96	2,312,959	-0.16(-0.70%)
Sep 24, 2002	22.54	23.08	21.88	22.12	2,719,026	-0.78(-3.39%)
Sep 23, 2002	23.57	23.71	22.68	22.90	2,870,083	-0.75(-3.19%)
Sep 20, 2002	23.64	24.11	23.45	23.65	3,583,002	+0.30(+1.30%)
Sep 19, 2002	23.60	23.86	23.33	23.35	1,828,385	-0.75(-3.13%)
Sep 18, 2002	23.46	24.49	23.20	24.10	2,845,719	-0.02(-0.09%)
Sep 17, 2002	24.93	25.26	24.03	24.12	1,418,663	-0.53(-2.16%)
Sep 16, 2002	24.75	24.75	24.01	24.65	1,275,321	-0.11(-0.45%)
Sep 13, 2002	24.20	24.93	23.68	24.76	2,914,886	+0.49(+2.01%)
Sep 12, 2002	23.21	24.68	23.09	24.28	2,312,688	+1.06(+4.58%)
Sep 11, 2002	23.63	23.64	23.21	23.21	768,550	+0.04(+0.19%)
Sep 10, 2002	23.60	23.65	22.92	23.17	1,628,059	-0.24(-1.04%)
Sep 09, 2002	22.98	23.75	22.87	23.41	1,044,134	+0.44(+1.93%)
Sep 06, 2002	23.23	23.38	22.90	22.97	1,128,731	+0.24(+1.04%)
Sep 05, 2002	22.61	22.93	22.18	22.73	954,528	+0.10(+0.42%)
Sep 04, 2002	22.42	22.73	21.76	22.64	1,585,286	+0.08(+0.36%)

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.