Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	28.19	28.50	28.15	28.17	1,413,131	+0.04(+0.15%)
Nov 27, 2002	27.86	28.23	27.52	28.13	2,406,520	+0.43(+1.56%)
Nov 26, 2002	28.32	28.32	27.52	27.70	3,834,751	-0.62(-2.19%)
Nov 25, 2002	28.26	28.66	28.14	28.32	2,878,487	-0.07(-0.23%)
Nov 22, 2002	27.90	28.59	27.90	28.38	5,259,103	+0.05(+0.18%)
Nov 21, 2002	28.92	29.10	27.94	28.33	5,371,034	-0.58(-2.02%)
Nov 20, 2002	28.86	29.03	28.80	28.92	3,309,450	-0.17(-0.60%)
Nov 19, 2002	28.73	29.45	28.66	29.09	2,070,865	+0.27(+0.93%)
Nov 18, 2002	29.31	29.38	28.67	28.82	3,239,770	-0.01(-0.05%)
Nov 15, 2002	28.33	28.87	28.17	28.84	4,985,509	+0.51(+1.81%)
Nov 14, 2002	28.73	28.82	28.17	28.33	4,004,172	-0.20(-0.71%)
Nov 13, 2002	28.62	28.77	28.01	28.53	3,368,186	+0.23(+0.82%)
Nov 12, 2002	28.44	28.55	28.17	28.30	3,683,755	-0.25(-0.86%)
Nov 11, 2002	28.59	28.90	28.41	28.54	2,580,374	-0.33(-1.15%)
Nov 08, 2002	28.59	28.97	28.53	28.87	4,177,055	+0.44(+1.55%)
Nov 07, 2002	28.59	28.59	28.23	28.43	3,805,383	-0.15(-0.53%)
Nov 06, 2002	27.90	28.82	27.76	28.59	3,774,630	+0.68(+2.43%)
Nov 05, 2002	28.48	28.57	27.60	27.91	4,419,204	-0.41(-1.45%)
Nov 04, 2002	28.72	29.00	28.30	28.32	3,504,083	-0.09(-0.31%)
Nov 01, 2002	28.49	28.66	28.04	28.41	3,861,764	-0.31(-1.08%)
Oct 31, 2002	28.88	29.13	28.48	28.72	3,942,526	-0.15(-0.53%)
Oct 30, 2002	28.45	29.13	28.20	28.87	3,487,321	+0.35(+1.24%)
Oct 29, 2002	28.80	29.19	28.14	28.51	3,742,629	-0.52(-1.79%)
Oct 28, 2002	29.42	29.69	28.90	29.03	3,893,210	-0.17(-0.57%)
Oct 25, 2002	29.04	29.40	28.69	29.20	3,685,833	+0.18(+0.62%)
Oct 24, 2002	29.74	29.84	28.93	29.02	5,014,184	-0.81(-2.71%)
Oct 23, 2002	29.60	30.10	29.05	29.83	5,329,060	+0.23(+0.78%)
Oct 22, 2002	29.13	29.60	29.13	29.60	4,164,865	-0.22(-0.73%)
Oct 21, 2002	28.95	30.28	28.72	29.81	6,797,326	+0.62(+2.13%)
Oct 18, 2002	28.73	29.19	28.53	29.19	7,166,920	+0.41(+1.43%)
Oct 17, 2002	28.69	28.95	28.19	28.78	11,273,327	+1.66(+6.12%)
Oct 16, 2002	26.82	27.31	26.31	27.12	4,808,608	+0.30(+1.10%)
Oct 15, 2002	26.71	27.03	26.43	26.82	5,900,630	+0.77(+2.94%)
Oct 14, 2002	26.06	26.20	25.70	26.06	2,728,184	-0.04(-0.14%)
Oct 11, 2002	25.59	26.49	25.48	26.10	5,950,084	+0.83(+3.29%)
Oct 10, 2002	24.44	25.45	24.41	25.27	4,053,488	+1.15(+4.76%)
Oct 09, 2002	24.54	24.80	23.94	24.12	3,370,957	-0.85(-3.41%)
Oct 08, 2002	25.44	25.44	24.44	24.97	4,759,984	+0.35(+1.44%)
Oct 07, 2002	25.05	25.29	24.62	24.62	4,155,306	-0.45(-1.81%)
Oct 04, 2002	25.59	25.78	24.72	25.07	3,253,623	-0.19(-0.77%)
Oct 03, 2002	25.27	25.71	25.25	25.27	3,684,309	+0.08(+0.32%)
Oct 02, 2002	26.10	26.10	25.03	25.19	3,016,323	-0.94(-3.59%)
Oct 01, 2002	25.84	26.12	25.12	26.12	4,171,930	+0.46(+1.80%)
Sep 30, 2002	25.34	25.87	24.90	25.66	2,875,024	+0.03(+0.11%)
Sep 27, 2002	25.99	26.19	25.48	25.63	2,884,583	-0.45(-1.72%)
Sep 26, 2002	25.63	26.16	25.63	26.08	3,662,006	+0.64(+2.53%)
Sep 25, 2002	25.16	25.63	24.89	25.44	2,894,280	+0.35(+1.41%)
Sep 24, 2002	25.52	25.73	25.07	25.09	2,821,414	-0.72(-2.80%)
Sep 23, 2002	25.57	25.87	25.34	25.81	3,187,129	+0.03(+0.11%)
Sep 20, 2002	26.21	26.54	25.63	25.78	4,884,245	-0.43(-1.65%)
Sep 19, 2002	26.31	26.59	26.20	26.21	2,462,486	-0.45(-1.68%)
Sep 18, 2002	26.69	26.93	26.42	26.66	2,523,992	-0.03(-0.11%)
Sep 17, 2002	27.14	27.24	26.59	26.69	3,434,265	-0.09(-0.35%)
Sep 16, 2002	26.85	26.96	26.56	26.78	3,395,199	-0.30(-1.09%)
Sep 13, 2002	26.63	27.13	26.63	27.08	2,031,246	+0.27(+1.00%)
Sep 12, 2002	26.88	27.08	26.76	26.81	2,514,157	-0.14(-0.51%)
Sep 11, 2002	27.07	27.14	26.85	26.95	1,650,846	-0.05(-0.19%)
Sep 10, 2002	27.14	27.14	26.70	27.00	2,187,229	-0.07(-0.27%)
Sep 09, 2002	26.82	27.18	26.67	27.07	5,614,429	+0.18(+0.67%)
Sep 06, 2002	26.85	27.14	26.82	26.89	3,300,030	+0.12(+0.46%)
Sep 05, 2002	26.28	27.07	26.25	26.77	3,119,943	+0.06(+0.22%)
Sep 04, 2002	26.07	26.75	26.06	26.71	2,761,154	+0.42(+1.59%)

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.