Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	26.09	26.24	25.81	26.04	869,033	-0.02(-0.08%)
Nov 27, 2002	25.73	26.23	25.70	26.06	3,311,156	+0.42(+1.65%)
Nov 26, 2002	26.46	26.52	25.63	25.63	1,942,877	-1.06(-3.98%)
Nov 25, 2002	26.97	27.01	26.02	26.70	2,282,197	-0.06(-0.23%)
Nov 22, 2002	26.49	26.93	26.44	26.76	2,713,519	-0.03(-0.13%)
Nov 21, 2002	25.60	26.80	25.59	26.79	3,855,286	+1.23(+4.82%)
Nov 20, 2002	24.68	25.65	24.56	25.56	2,468,132	+0.84(+3.41%)
Nov 19, 2002	24.52	25.08	24.50	24.72	1,828,879	+0.04(+0.16%)
Nov 18, 2002	25.16	25.37	24.58	24.68	1,115,757	-0.43(-1.71%)
Nov 15, 2002	24.83	25.17	24.35	25.11	1,763,779	+0.05(+0.19%)
Nov 14, 2002	24.23	25.06	24.22	25.06	2,364,389	+1.03(+4.28%)
Nov 13, 2002	23.59	24.19	23.03	24.03	2,984,023	+0.42(+1.77%)
Nov 12, 2002	23.46	24.01	23.33	23.62	2,041,864	+0.40(+1.74%)
Nov 11, 2002	23.74	23.89	23.12	23.21	1,112,190	-0.53(-2.24%)
Nov 08, 2002	23.93	24.57	23.42	23.74	1,899,478	-0.11(-0.45%)
Nov 07, 2002	24.91	25.02	23.66	23.85	2,352,202	-1.31(-5.19%)
Nov 06, 2002	25.21	25.37	24.30	25.16	2,532,637	+0.09(+0.38%)
Nov 05, 2002	24.76	25.43	24.58	25.06	2,272,834	-0.14(-0.56%)
Nov 04, 2002	24.63	25.72	24.52	25.20	3,751,840	+1.23(+5.14%)
Nov 01, 2002	23.38	24.28	23.00	23.97	1,980,629	+0.54(+2.33%)
Oct 31, 2002	23.76	24.18	23.35	23.43	2,719,018	-0.59(-2.46%)
Oct 30, 2002	23.95	24.42	23.61	24.02	2,341,737	+0.18(+0.76%)
Oct 29, 2002	24.38	24.38	23.56	23.84	3,196,265	-0.75(-3.04%)
Oct 28, 2002	24.69	25.08	24.40	24.58	2,274,320	-0.02(-0.08%)
Oct 25, 2002	23.97	24.87	23.70	24.60	2,347,445	+0.25(+1.05%)
Oct 24, 2002	25.12	25.39	24.12	24.35	2,605,168	-0.66(-2.64%)
Oct 23, 2002	25.36	25.40	24.09	25.01	4,239,332	-0.28(-1.09%)
Oct 22, 2002	25.26	25.71	25.06	25.28	2,268,078	-0.42(-1.65%)
Oct 21, 2002	25.23	25.80	25.00	25.71	2,376,874	+0.08(+0.31%)
Oct 18, 2002	24.91	25.88	24.87	25.63	3,155,838	+0.01(+0.03%)
Oct 17, 2002	25.47	26.17	25.42	25.62	3,405,520	+0.70(+2.81%)
Oct 16, 2002	25.06	26.44	24.79	24.92	4,505,174	-0.67(-2.60%)
Oct 15, 2002	24.56	26.06	24.55	25.59	3,952,935	+1.64(+6.86%)
Oct 14, 2002	23.49	24.20	23.17	23.95	1,661,969	+0.27(+1.14%)
Oct 11, 2002	22.16	24.49	22.16	23.68	4,722,982	+1.62(+7.35%)
Oct 10, 2002	20.85	22.31	20.46	22.05	5,002,256	+1.35(+6.50%)
Oct 09, 2002	21.29	21.31	20.49	20.71	3,635,167	-1.08(-4.97%)
Oct 08, 2002	20.72	22.16	20.69	21.79	3,013,006	+1.11(+5.37%)
Oct 07, 2002	21.19	21.76	20.51	20.68	2,507,222	-0.72(-3.36%)
Oct 04, 2002	22.20	22.59	20.61	21.40	6,750,247	-1.30(-5.72%)
Oct 03, 2002	24.79	24.84	22.57	22.70	7,176,549	-2.53(-10.03%)
Oct 02, 2002	26.41	26.44	25.00	25.23	4,558,930	-1.32(-4.97%)
Oct 01, 2002	25.28	26.68	25.11	26.55	3,180,144	+1.17(+4.61%)
Sep 30, 2002	25.10	25.83	24.56	25.38	2,565,335	+0.02(+0.08%)
Sep 27, 2002	26.20	26.43	25.20	25.36	2,836,549	-1.02(-3.85%)
Sep 26, 2002	26.23	26.48	25.63	26.37	2,759,891	+0.40(+1.53%)
Sep 25, 2002	24.80	26.34	24.79	25.98	3,054,176	+1.22(+4.92%)
Sep 24, 2002	24.29	25.60	24.23	24.76	3,445,962	-0.32(-1.26%)
Sep 23, 2002	25.45	25.45	24.69	25.08	2,013,030	-0.53(-2.08%)
Sep 20, 2002	25.77	25.89	25.20	25.61	211,930,032	+0.03(+0.13%)
Sep 19, 2002	26.39	26.39	25.45	25.57	2,000,526	-1.08(-4.06%)
Sep 18, 2002	26.36	26.82	25.80	26.66	2,034,433	+0.09(+0.35%)
Sep 17, 2002	26.70	27.42	26.51	26.56	2,215,314	+0.04(+0.15%)
Sep 16, 2002	26.64	26.69	26.11	26.52	1,066,298	-0.15(-0.58%)
Sep 13, 2002	26.15	26.75	26.04	26.68	2,625,278	+0.31(+1.17%)
Sep 12, 2002	27.59	27.59	26.33	26.37	1,620,005	-1.19(-4.32%)
Sep 11, 2002	27.57	28.70	27.51	27.56	1,476,331	-0.03(-0.10%)
Sep 10, 2002	28.39	28.39	27.23	27.59	1,511,349	-0.67(-2.38%)
Sep 09, 2002	27.82	28.43	27.14	28.26	1,433,254	+0.40(+1.42%)
Sep 06, 2002	27.30	28.18	27.29	27.86	1,657,654	+0.74(+2.73%)
Sep 05, 2002	27.22	27.45	26.24	27.12	1,964,429	-0.23(-0.84%)
Sep 04, 2002	26.98	27.49	26.58	27.35	2,692,562	+0.34(+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.