Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	28.39	28.40	28.14	28.22	2,776,240	+0.53(+1.91%)
Nov 27, 2002	27.49	27.75	27.47	27.69	4,334,787	+0.75(+2.80%)
Nov 26, 2002	27.34	27.45	26.94	26.94	4,923,115	-0.74(-2.67%)
Nov 25, 2002	27.43	27.68	27.22	27.68	8,621,837	+0.09(+0.33%)
Nov 22, 2002	28.18	28.24	27.35	27.59	19,219,914	-0.57(-2.02%)
Nov 21, 2002	28.10	28.16	27.80	28.16	6,887,001	+0.51(+1.85%)
Nov 20, 2002	27.50	27.75	27.49	27.64	11,482,244	+0.17(+0.63%)
Nov 19, 2002	27.71	27.77	27.13	27.47	9,895,223	-0.01(-0.03%)
Nov 18, 2002	28.30	28.30	27.27	27.48	14,314,804	-0.32(-1.13%)
Nov 15, 2002	27.01	27.86	26.96	27.80	14,711,769	+1.91(+7.38%)
Nov 14, 2002	25.86	26.12	25.35	25.89	27,093,254	-0.88(-3.30%)
Nov 13, 2002	26.72	27.01	26.61	26.77	301,910	-0.21(-0.80%)
Nov 12, 2002	26.96	27.11	26.82	26.99	375,818	+0.43(+1.60%)
Nov 11, 2002	26.63	26.83	26.54	26.56	328,082	-0.47(-1.73%)
Nov 08, 2002	27.09	27.25	26.94	27.03	471,918	-0.30(-1.08%)
Nov 07, 2002	27.78	27.79	27.32	27.32	892,751	-0.74(-2.62%)
Nov 06, 2002	27.47	28.06	27.36	28.06	526,773	+0.48(+1.73%)
Nov 05, 2002	27.66	27.86	27.52	27.58	347,134	+0.05(+0.17%)
Nov 04, 2002	27.36	27.54	27.26	27.54	521,958	+0.86(+3.22%)
Nov 01, 2002	26.40	26.79	26.29	26.68	308,191	+0.07(+0.27%)
Oct 31, 2002	26.70	26.75	26.47	26.60	323,057	+0.10(+0.36%)
Oct 30, 2002	26.27	26.51	26.17	26.51	287,464	+0.07(+0.25%)
Oct 29, 2002	26.70	26.70	26.04	26.44	450,981	-0.20(-0.74%)
Oct 28, 2002	26.77	26.96	26.59	26.64	315,729	-0.10(-0.36%)
Oct 25, 2002	26.34	26.76	26.28	26.73	308,191	+0.20(+0.74%)
Oct 24, 2002	26.93	26.93	26.53	26.54	274,902	-0.38(-1.40%)
Oct 23, 2002	26.70	27.03	26.54	26.91	318,660	+0.14(+0.52%)
Oct 22, 2002	26.85	27.13	26.65	26.78	220,047	-0.44(-1.63%)
Oct 21, 2002	26.78	27.22	26.68	27.22	352,997	+0.45(+1.68%)
Oct 18, 2002	26.46	26.82	26.28	26.77	326,197	-0.17(-0.62%)
Oct 17, 2002	27.09	27.11	26.75	26.94	294,582	+0.66(+2.51%)
Oct 16, 2002	26.27	26.44	26.18	26.28	293,326	-0.77(-2.84%)
Oct 15, 2002	26.36	27.06	26.36	27.05	590,422	+1.22(+4.72%)
Oct 14, 2002	25.69	25.83	25.55	25.83	206,228	-0.34(-1.31%)
Oct 11, 2002	25.56	26.17	25.50	26.17	376,655	+1.24(+4.98%)
Oct 10, 2002	24.48	24.97	24.26	24.93	504,161	+0.48(+1.95%)
Oct 09, 2002	24.50	24.69	24.37	24.45	530,333	-0.24(-0.97%)
Oct 08, 2002	24.35	24.69	24.22	24.69	671,657	+0.66(+2.74%)
Oct 07, 2002	24.41	24.42	23.96	24.03	383,564	-0.06(-0.24%)
Oct 04, 2002	24.51	24.53	24.06	24.09	383,983	-0.24(-1.00%)
Oct 03, 2002	24.55	25.00	24.23	24.34	414,132	-0.43(-1.75%)
Oct 02, 2002	24.72	25.25	24.72	24.77	512,955	-0.60(-2.37%)
Oct 01, 2002	24.52	25.37	24.23	25.37	515,467	+0.78(+3.19%)
Sep 30, 2002	24.35	24.77	24.02	24.59	542,685	-0.25(-1.00%)
Sep 27, 2002	25.15	25.17	24.84	24.84	290,604	-0.57(-2.26%)
Sep 26, 2002	25.49	25.49	25.20	25.41	408,898	+0.19(+0.74%)
Sep 25, 2002	24.97	25.39	24.55	25.22	483,434	+0.54(+2.21%)
Sep 24, 2002	24.36	24.96	24.34	24.68	762,314	-0.75(-2.97%)
Sep 23, 2002	25.58	25.59	25.15	25.43	410,992	-0.41(-1.57%)
Sep 20, 2002	26.13	26.20	25.72	25.84	379,796	+0.33(+1.31%)
Sep 19, 2002	25.64	25.93	25.43	25.51	633,552	-0.60(-2.29%)
Sep 18, 2002	26.00	26.25	25.70	26.10	394,242	-0.09(-0.33%)
Sep 17, 2002	26.71	26.72	26.18	26.19	309,448	-0.03(-0.11%)
Sep 16, 2002	26.15	26.27	26.09	26.22	244,962	-0.00(-0.02%)
Sep 13, 2002	26.00	26.41	25.93	26.22	635,645	-0.14(-0.53%)
Sep 12, 2002	26.66	26.72	26.36	26.36	368,071	-0.41(-1.53%)
Sep 11, 2002	26.90	26.94	26.77	26.77	163,517	-0.02(-0.09%)
Sep 10, 2002	26.86	26.95	26.66	26.79	445,119	+0.38(+1.45%)
Sep 09, 2002	26.09	26.51	26.02	26.41	318,451	+0.02(+0.09%)
Sep 06, 2002	26.73	26.73	26.26	26.39	711,856	+0.60(+2.31%)
Sep 05, 2002	25.73	26.05	25.46	25.79	403,036	-0.56(-2.12%)
Sep 04, 2002	26.30	26.52	26.15	26.35	262,758	+0.20(+0.77%)

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.