Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	26.74	26.85	26.39	26.40	3,150,806	-0.14(-0.54%)
Nov 27, 2002	25.90	26.89	25.88	26.54	6,074,953	+0.83(+3.24%)
Nov 26, 2002	26.70	26.70	25.67	25.71	8,566,871	-1.00(-3.73%)
Nov 25, 2002	26.79	27.01	26.34	26.70	5,931,614	-0.09(-0.33%)
Nov 22, 2002	26.72	27.02	26.57	26.79	7,142,770	+0.07(+0.28%)
Nov 21, 2002	26.30	26.95	26.24	26.72	8,919,615	+0.58(+2.23%)
Nov 20, 2002	25.29	26.49	25.27	26.13	9,975,193	+0.87(+3.43%)
Nov 19, 2002	24.92	25.67	24.92	25.27	5,997,385	+0.35(+1.42%)
Nov 18, 2002	25.73	25.77	24.84	24.91	8,225,924	-0.62(-2.42%)
Nov 15, 2002	25.06	25.54	24.68	25.53	8,737,934	+0.47(+1.89%)
Nov 14, 2002	24.47	25.07	24.26	25.06	6,718,799	+1.19(+4.97%)
Nov 13, 2002	23.78	24.41	23.36	23.87	7,678,228	+0.09(+0.40%)
Nov 12, 2002	23.73	24.17	23.67	23.77	5,576,510	-0.06(-0.26%)
Nov 11, 2002	23.90	24.07	23.71	23.84	3,987,098	-0.27(-1.13%)
Nov 08, 2002	23.77	24.62	23.77	24.11	6,000,334	+0.03(+0.14%)
Nov 07, 2002	24.48	24.72	23.86	24.07	6,959,320	-0.90(-3.61%)
Nov 06, 2002	25.09	25.09	24.17	24.97	9,146,716	+0.16(+0.63%)
Nov 05, 2002	24.62	25.19	24.41	24.82	9,561,692	-0.63(-2.48%)
Nov 04, 2002	25.08	26.52	24.97	25.45	13,564,274	+0.87(+3.53%)
Nov 01, 2002	24.53	24.72	24.02	24.58	8,776,571	-0.08(-0.33%)
Oct 31, 2002	24.62	24.75	24.24	24.66	9,318,517	+0.16(+0.66%)
Oct 30, 2002	23.73	24.57	23.55	24.50	9,954,252	+0.81(+3.44%)
Oct 29, 2002	23.23	23.69	22.76	23.69	11,435,423	+0.46(+1.99%)
Oct 28, 2002	22.59	23.77	21.94	23.23	13,523,278	+0.76(+3.38%)
Oct 25, 2002	22.04	22.55	21.39	22.47	7,183,177	+0.39(+1.75%)
Oct 24, 2002	23.02	23.11	21.92	22.08	8,124,024	-0.77(-3.38%)
Oct 23, 2002	23.04	23.06	22.07	22.85	9,439,588	-0.29(-1.26%)
Oct 22, 2002	22.93	23.53	22.89	23.14	5,597,598	-0.21(-0.90%)
Oct 21, 2002	22.89	23.69	22.48	23.35	7,317,520	+0.43(+1.89%)
Oct 18, 2002	22.85	23.55	22.55	22.92	6,068,022	-0.20(-0.88%)
Oct 17, 2002	22.95	23.12	22.72	23.12	8,132,725	+1.29(+5.90%)
Oct 16, 2002	21.88	22.74	21.54	21.84	8,718,911	-1.03(-4.51%)
Oct 15, 2002	22.21	23.14	22.14	22.87	11,300,342	+1.78(+8.42%)
Oct 14, 2002	20.46	21.29	20.45	21.09	5,857,732	+0.16(+0.75%)
Oct 11, 2002	20.31	21.47	20.31	20.93	11,398,851	+1.06(+5.36%)
Oct 10, 2002	18.63	20.00	18.11	19.87	10,762,821	+1.34(+7.21%)
Oct 09, 2002	18.84	19.12	18.42	18.53	11,516,088	-0.73(-3.77%)
Oct 08, 2002	18.78	19.48	18.15	19.26	13,565,749	+1.22(+6.77%)
Oct 07, 2002	19.35	19.47	18.00	18.04	12,440,714	-1.31(-6.76%)
Oct 04, 2002	20.32	20.50	18.78	19.35	10,855,578	-0.97(-4.77%)
Oct 03, 2002	21.19	21.46	20.14	20.32	9,466,722	-0.84(-3.97%)
Oct 02, 2002	22.00	22.19	21.02	21.16	6,790,764	-1.03(-4.65%)
Oct 01, 2002	21.22	22.19	20.70	22.19	7,967,855	+1.04(+4.94%)
Sep 30, 2002	20.97	21.43	20.51	21.14	10,270,719	-0.20(-0.95%)
Sep 27, 2002	22.30	22.47	21.29	21.35	6,197,499	-0.96(-4.29%)
Sep 26, 2002	22.04	22.47	21.76	22.30	6,996,334	+0.81(+3.75%)
Sep 25, 2002	21.35	21.70	20.51	21.50	7,002,676	+0.50(+2.39%)
Sep 24, 2002	21.21	21.80	20.98	20.99	7,865,512	-0.21(-0.99%)
Sep 23, 2002	21.19	21.47	20.62	21.20	6,222,864	-0.35(-1.60%)
Sep 20, 2002	21.75	21.90	21.27	21.55	11,874,878	+0.16(+0.73%)
Sep 19, 2002	21.43	22.11	21.36	21.39	7,012,261	-0.62(-2.80%)
Sep 18, 2002	22.28	22.44	21.40	22.01	11,821,200	-0.54(-2.38%)
Sep 17, 2002	23.90	24.01	22.50	22.55	8,943,505	-1.08(-4.56%)
Sep 16, 2002	22.92	23.71	22.92	23.63	4,640,677	+0.44(+1.90%)
Sep 13, 2002	22.61	23.39	22.61	23.18	5,819,686	+0.24(+1.03%)
Sep 12, 2002	23.25	23.45	22.83	22.95	5,301,187	-0.64(-2.73%)
Sep 11, 2002	24.49	24.51	23.50	23.59	4,332,321	-0.14(-0.60%)
Sep 10, 2002	23.60	23.73	23.23	23.73	7,752,404	+0.09(+0.40%)
Sep 09, 2002	22.80	23.77	22.75	23.64	7,123,157	+0.11(+0.46%)
Sep 06, 2002	23.48	23.78	23.48	23.53	4,545,118	+0.40(+1.73%)
Sep 05, 2002	22.89	23.46	22.80	23.13	5,960,665	-0.26(-1.13%)
Sep 04, 2002	22.68	23.51	22.68	23.39	7,512,326	+0.79(+3.48%)

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.