Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	27.15	27.31	26.86	27.10	834,972	-0.02(-0.08%)
Nov 27, 2002	26.78	27.30	26.75	27.12	3,181,376	+0.44(+1.65%)
Nov 26, 2002	27.54	27.60	26.67	26.68	1,866,727	-1.11(-3.98%)
Nov 25, 2002	28.07	28.12	27.09	27.79	2,192,747	-0.06(-0.23%)
Nov 22, 2002	27.57	28.03	27.52	27.85	2,607,163	-0.04(-0.13%)
Nov 21, 2002	26.64	27.90	26.64	27.88	3,704,180	+1.28(+4.82%)
Nov 20, 2002	25.69	26.70	25.56	26.60	2,371,394	+0.88(+3.40%)
Nov 19, 2002	25.52	26.11	25.50	25.73	1,757,197	+0.04(+0.16%)
Nov 18, 2002	26.19	26.40	25.59	25.69	1,072,025	-0.45(-1.72%)
Nov 15, 2002	25.84	26.20	25.34	26.13	1,694,649	+0.05(+0.19%)
Nov 14, 2002	25.22	26.08	25.21	26.08	2,271,718	+1.07(+4.28%)
Nov 13, 2002	24.55	25.18	23.97	25.01	2,867,065	+0.43(+1.77%)
Nov 12, 2002	24.42	24.99	24.28	24.58	1,961,834	+0.42(+1.74%)
Nov 11, 2002	24.71	24.87	24.07	24.16	1,068,598	-0.55(-2.24%)
Nov 08, 2002	24.91	25.57	24.38	24.71	1,825,028	-0.11(-0.45%)
Nov 07, 2002	25.93	26.04	24.62	24.82	2,260,008	-1.36(-5.19%)
Nov 06, 2002	26.24	26.40	25.29	26.18	2,433,371	+0.10(+0.38%)
Nov 05, 2002	25.77	26.47	25.59	26.08	2,183,751	-0.15(-0.56%)
Nov 04, 2002	25.64	26.77	25.52	26.23	3,604,788	+1.28(+5.14%)
Nov 01, 2002	24.33	25.27	23.94	24.95	1,902,999	+0.57(+2.33%)
Oct 31, 2002	24.73	25.17	24.31	24.38	2,612,447	-0.62(-2.46%)
Oct 30, 2002	24.92	25.42	24.57	25.00	2,249,953	+0.19(+0.76%)
Oct 29, 2002	25.38	25.38	24.52	24.81	3,070,989	-0.78(-3.04%)
Oct 28, 2002	25.70	26.10	25.39	25.59	2,185,179	-0.02(-0.08%)
Oct 25, 2002	24.95	25.88	24.66	25.61	2,255,438	+0.27(+1.05%)
Oct 24, 2002	26.15	26.43	25.10	25.34	2,503,059	-0.69(-2.64%)
Oct 23, 2002	26.39	26.43	25.07	26.03	4,073,172	-0.29(-1.09%)
Oct 22, 2002	26.29	26.76	26.08	26.32	2,179,181	-0.44(-1.65%)
Oct 21, 2002	26.26	26.85	26.02	26.76	2,283,713	+0.08(+0.31%)
Oct 18, 2002	25.92	26.94	25.89	26.67	3,032,146	+0.01(+0.03%)
Oct 17, 2002	26.50	27.23	26.46	26.67	3,272,042	+0.73(+2.81%)
Oct 16, 2002	26.08	27.52	25.80	25.94	4,328,595	-0.69(-2.60%)
Oct 15, 2002	25.56	27.13	25.55	26.63	3,798,001	+1.71(+6.86%)
Oct 14, 2002	24.45	25.19	24.11	24.92	1,596,828	+0.28(+1.14%)
Oct 11, 2002	23.07	25.48	23.07	24.64	4,537,866	+1.69(+7.35%)
Oct 10, 2002	21.70	23.22	21.30	22.95	4,806,194	+1.40(+6.50%)
Oct 09, 2002	22.16	22.18	21.32	21.55	3,492,688	-1.13(-4.97%)
Oct 08, 2002	21.57	23.07	21.53	22.68	2,894,912	+1.16(+5.37%)
Oct 07, 2002	22.06	22.65	21.35	21.53	2,408,952	-0.75(-3.36%)
Oct 04, 2002	23.11	23.51	21.45	22.28	6,485,673	-1.35(-5.72%)
Oct 03, 2002	25.80	25.85	23.49	23.63	6,895,267	-2.63(-10.03%)
Oct 02, 2002	27.49	27.52	26.01	26.26	4,380,244	-1.37(-4.97%)
Oct 01, 2002	26.32	27.77	26.13	27.63	3,055,499	+1.22(+4.61%)
Sep 30, 2002	26.12	26.88	25.56	26.41	2,464,788	+0.02(+0.08%)
Sep 27, 2002	27.27	27.51	26.22	26.39	2,725,372	-1.06(-3.85%)
Sep 26, 2002	27.30	27.56	26.68	27.45	2,651,718	+0.41(+1.53%)
Sep 25, 2002	25.81	27.42	25.80	27.04	2,934,469	+1.27(+4.92%)
Sep 24, 2002	25.28	26.64	25.22	25.77	3,310,899	-0.33(-1.26%)
Sep 23, 2002	26.48	26.49	25.70	26.10	1,934,130	-0.55(-2.08%)
Sep 20, 2002	26.82	26.95	26.22	26.65	203,623,504	+0.04(+0.13%)
Sep 19, 2002	27.46	27.46	26.49	26.62	1,922,116	-1.13(-4.06%)
Sep 18, 2002	27.44	27.91	26.86	27.74	1,954,694	+0.10(+0.35%)
Sep 17, 2002	27.79	28.54	27.59	27.65	2,128,486	+0.04(+0.15%)
Sep 16, 2002	27.73	27.78	27.18	27.60	1,024,505	-0.16(-0.58%)
Sep 13, 2002	27.22	27.84	27.11	27.77	2,522,381	+0.32(+1.17%)
Sep 12, 2002	28.71	28.72	27.41	27.44	1,556,509	-1.24(-4.32%)
Sep 11, 2002	28.69	29.87	28.63	28.68	1,418,467	-0.03(-0.10%)
Sep 10, 2002	29.55	29.55	28.34	28.71	1,452,113	-0.70(-2.38%)
Sep 09, 2002	28.96	29.59	28.25	29.41	1,377,078	+0.41(+1.42%)
Sep 06, 2002	28.41	29.33	28.40	29.00	1,592,683	+0.77(+2.73%)
Sep 05, 2002	28.33	28.57	27.31	28.23	1,887,433	-0.24(-0.84%)
Sep 04, 2002	28.08	28.61	27.66	28.47	2,587,028	+0.35(+1.25%)

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.