Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	26.10	26.10	25.57	25.68	361,900	-0.32(-1.25%)
Nov 27, 2002	25.95	26.06	25.83	26.00	1,078,300	+0.05(+0.21%)
Nov 26, 2002	25.68	26.14	25.65	25.95	937,800	-0.07(-0.25%)
Nov 25, 2002	26.07	26.14	25.86	26.01	812,800	-0.18(-0.71%)
Nov 22, 2002	26.04	26.42	25.91	26.20	1,219,700	+0.04(+0.13%)
Nov 21, 2002	26.00	26.16	25.78	26.16	1,129,400	+0.16(+0.62%)
Nov 20, 2002	25.90	26.23	25.77	26.00	1,460,400	+0.11(+0.42%)
Nov 19, 2002	25.82	26.00	25.78	25.89	1,234,200	+0.27(+1.03%)
Nov 18, 2002	26.28	26.28	25.62	25.62	1,978,500	-0.65(-2.47%)
Nov 15, 2002	25.66	26.35	25.46	26.27	1,153,200	+0.61(+2.40%)
Nov 14, 2002	25.33	25.73	25.12	25.66	1,062,400	+0.28(+1.10%)
Nov 13, 2002	25.33	25.50	25.02	25.38	860,100	+0.05(+0.20%)
Nov 12, 2002	24.88	25.50	24.88	25.33	1,594,700	+0.46(+1.85%)
Nov 11, 2002	24.69	25.05	24.55	24.87	1,067,200	+0.19(+0.75%)
Nov 08, 2002	25.00	25.33	24.59	24.68	1,241,300	-0.21(-0.82%)
Nov 07, 2002	24.40	24.95	24.40	24.89	952,500	+0.36(+1.47%)
Nov 06, 2002	24.57	24.57	24.22	24.53	687,000	-0.02(-0.08%)
Nov 05, 2002	24.00	24.66	24.00	24.55	1,438,100	+0.43(+1.78%)
Nov 04, 2002	24.79	24.82	24.05	24.12	1,338,000	-0.54(-2.21%)
Nov 01, 2002	24.25	24.70	23.88	24.66	993,200	+0.42(+1.73%)
Oct 31, 2002	24.63	24.68	24.11	24.25	977,700	-0.38(-1.56%)
Oct 30, 2002	24.65	24.75	24.38	24.63	1,460,800	+0.10(+0.41%)
Oct 29, 2002	24.10	24.64	23.93	24.53	1,148,200	+0.71(+3.00%)
Oct 28, 2002	24.15	24.17	23.55	23.82	926,200	-0.19(-0.79%)
Oct 25, 2002	24.08	24.10	23.65	24.00	1,090,500	-0.02(-0.06%)
Oct 24, 2002	24.94	25.00	23.91	24.02	1,293,600	-0.93(-3.73%)
Oct 23, 2002	24.57	24.95	24.38	24.95	965,400	+0.38(+1.53%)
Oct 22, 2002	25.00	25.00	24.39	24.57	1,663,100	-0.62(-2.44%)
Oct 21, 2002	24.62	25.19	24.59	25.19	1,722,300	+0.30(+1.18%)
Oct 18, 2002	23.22	24.91	22.85	24.89	3,227,000	+1.80(+7.79%)
Oct 17, 2002	23.00	23.40	22.88	23.09	1,239,900	+0.42(+1.87%)
Oct 16, 2002	23.18	23.61	22.61	22.67	1,445,800	-0.63(-2.70%)
Oct 15, 2002	23.75	23.75	23.05	23.30	2,113,200	-0.29(-1.21%)
Oct 14, 2002	23.30	23.60	23.30	23.59	644,900	+0.14(+0.58%)
Oct 11, 2002	23.05	23.54	22.75	23.45	1,413,200	+0.57(+2.51%)
Oct 10, 2002	23.07	23.30	22.70	22.88	1,218,200	-0.19(-0.82%)
Oct 09, 2002	23.66	23.68	22.82	23.07	2,036,400	-0.59(-2.49%)
Oct 08, 2002	23.75	23.94	23.57	23.66	1,268,300	+0.07(+0.28%)
Oct 07, 2002	23.43	23.88	23.32	23.59	2,119,400	+0.39(+1.70%)
Oct 04, 2002	23.46	23.57	22.84	23.20	1,072,100	-0.23(-1.00%)
Oct 03, 2002	23.18	23.64	23.16	23.43	1,307,000	+0.25(+1.08%)
Oct 02, 2002	23.56	23.79	23.18	23.18	928,000	-0.50(-2.13%)
Oct 01, 2002	23.25	23.69	23.10	23.68	1,294,400	+0.63(+2.75%)
Sep 30, 2002	23.38	23.38	22.89	23.05	1,845,100	-0.56(-2.37%)
Sep 27, 2002	24.18	24.23	23.55	23.61	1,320,200	-0.57(-2.38%)
Sep 26, 2002	23.55	24.18	23.50	24.18	1,924,800	+0.78(+3.33%)
Sep 25, 2002	23.45	23.50	23.11	23.41	1,535,800	+0.07(+0.30%)
Sep 24, 2002	23.80	23.99	23.32	23.34	1,344,300	-0.61(-2.53%)
Sep 23, 2002	24.04	24.22	23.75	23.94	931,300	-0.09(-0.40%)
Sep 20, 2002	24.00	24.41	23.98	24.04	1,439,800	-0.12(-0.50%)
Sep 19, 2002	24.50	24.68	24.14	24.16	1,016,600	-0.56(-2.29%)
Sep 18, 2002	24.86	25.05	24.66	24.72	1,228,000	-0.16(-0.64%)
Sep 17, 2002	25.20	25.25	24.82	24.88	1,164,100	-0.20(-0.80%)
Sep 16, 2002	25.05	25.16	24.88	25.08	889,500	+0.07(+0.30%)
Sep 13, 2002	24.85	25.05	24.81	25.00	837,300	+0.06(+0.26%)
Sep 12, 2002	25.05	25.10	24.82	24.94	669,500	-0.21(-0.85%)
Sep 11, 2002	25.35	25.37	25.11	25.16	1,084,200	-0.14(-0.55%)
Sep 10, 2002	25.50	25.50	25.17	25.30	1,866,100	-0.06(-0.24%)
Sep 09, 2002	25.00	25.48	24.98	25.36	760,900	+0.36(+1.42%)
Sep 06, 2002	25.12	25.18	24.75	25.00	1,290,200	-0.05(-0.22%)
Sep 05, 2002	24.59	25.18	24.59	25.05	1,410,500	+0.38(+1.52%)
Sep 04, 2002	24.10	24.90	24.09	24.68	1,494,800	+0.63(+2.62%)

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.