Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	22.61	22.88	22.47	22.68	3,224,121	+0.20(+0.87%)
Nov 27, 2002	22.06	22.58	22.02	22.48	7,902,123	+0.65(+2.96%)
Nov 26, 2002	22.36	22.49	21.80	21.83	8,722,860	-0.61(-2.72%)
Nov 25, 2002	22.16	22.61	21.80	22.44	8,746,078	+0.28(+1.27%)
Nov 22, 2002	22.47	22.99	22.11	22.16	8,162,503	-0.27(-1.22%)
Nov 21, 2002	22.54	22.66	21.96	22.44	9,714,098	-0.03(-0.13%)
Nov 20, 2002	22.42	22.77	22.39	22.47	8,254,234	+0.03(+0.13%)
Nov 19, 2002	22.50	22.75	22.22	22.44	7,946,564	-0.42(-1.84%)
Nov 18, 2002	23.66	23.73	22.85	22.86	5,654,853	-0.76(-3.21%)
Nov 15, 2002	23.48	23.75	23.10	23.62	5,491,475	+0.14(+0.60%)
Nov 14, 2002	22.82	23.52	22.61	23.48	6,844,366	+1.05(+4.66%)
Nov 13, 2002	22.67	22.81	22.00	22.43	9,070,556	-0.25(-1.11%)
Nov 12, 2002	22.21	23.11	22.10	22.68	4,378,594	+0.53(+2.41%)
Nov 11, 2002	22.57	22.57	22.15	22.15	4,268,488	-0.43(-1.90%)
Nov 08, 2002	22.49	22.89	22.40	22.58	6,903,194	+0.06(+0.28%)
Nov 07, 2002	22.56	23.16	22.35	22.51	14,726,691	-1.15(-4.87%)
Nov 06, 2002	24.06	24.08	23.05	23.67	8,611,473	-0.06(-0.24%)
Nov 05, 2002	23.52	24.14	23.10	23.72	9,781,044	-0.04(-0.18%)
Nov 04, 2002	24.42	24.42	23.69	23.76	5,321,117	-0.48(-2.00%)
Nov 01, 2002	23.71	24.35	23.20	24.25	7,531,495	+0.43(+1.80%)
Oct 31, 2002	23.87	24.27	23.62	23.82	6,404,370	+0.13(+0.56%)
Oct 30, 2002	24.17	24.36	23.50	23.69	7,198,646	-0.87(-3.55%)
Oct 29, 2002	24.50	24.92	23.72	24.56	7,430,078	+0.11(+0.43%)
Oct 28, 2002	25.37	25.50	24.40	24.45	5,097,772	-0.81(-3.22%)
Oct 25, 2002	25.39	25.46	24.52	25.27	5,484,475	-0.01(-0.03%)
Oct 24, 2002	25.55	25.98	25.10	25.27	5,327,384	-0.15(-0.58%)
Oct 23, 2002	24.39	25.55	24.39	25.42	7,631,623	+0.98(+3.99%)
Oct 22, 2002	24.12	24.73	23.93	24.45	6,625,864	-0.21(-0.85%)
Oct 21, 2002	24.29	24.69	23.44	24.66	6,796,649	-0.08(-0.34%)
Oct 18, 2002	23.69	24.75	23.56	24.74	4,973,992	+0.78(+3.25%)
Oct 17, 2002	24.86	25.09	23.88	23.96	7,250,230	-0.29(-1.22%)
Oct 16, 2002	24.68	24.82	23.90	24.26	7,419,680	-0.66(-2.65%)
Oct 15, 2002	24.31	25.03	24.05	24.92	7,971,491	+1.35(+5.72%)
Oct 14, 2002	23.50	23.85	23.40	23.57	5,874,922	-0.17(-0.71%)
Oct 11, 2002	22.89	23.80	22.45	23.74	11,286,784	+1.13(+5.00%)
Oct 10, 2002	20.87	22.92	20.18	22.61	23,511,798	+1.23(+5.75%)
Oct 09, 2002	21.90	22.07	21.10	21.38	8,175,750	-0.79(-3.58%)
Oct 08, 2002	20.99	22.63	20.98	22.17	10,840,225	+1.68(+8.22%)
Oct 07, 2002	21.76	22.10	20.23	20.49	13,118,975	-1.47(-6.71%)
Oct 04, 2002	22.11	22.39	21.19	21.96	9,517,958	+0.27(+1.26%)
Oct 03, 2002	22.07	22.58	21.64	21.69	8,793,355	-0.51(-2.31%)
Oct 02, 2002	23.15	23.23	21.92	22.20	8,248,455	-1.11(-4.76%)
Oct 01, 2002	22.78	23.31	21.83	23.31	10,204,375	+0.58(+2.56%)
Sep 30, 2002	23.21	23.31	22.46	22.73	8,839,803	-1.09(-4.57%)
Sep 27, 2002	24.49	24.87	23.74	23.81	6,414,056	-0.85(-3.44%)
Sep 26, 2002	24.05	24.71	23.87	24.66	8,118,204	+0.83(+3.48%)
Sep 25, 2002	23.30	23.99	23.05	23.83	6,909,991	+0.90(+3.92%)
Sep 24, 2002	22.84	23.37	22.53	22.94	7,487,054	-0.22(-0.94%)
Sep 23, 2002	23.76	23.90	22.84	23.15	7,225,677	-0.88(-3.68%)
Sep 20, 2002	23.91	24.48	23.83	24.04	9,567,243	+0.77(+3.29%)
Sep 19, 2002	23.52	23.89	23.27	23.27	3,836,469	-0.46(-1.95%)
Sep 18, 2002	23.36	24.02	23.27	23.74	3,970,077	+0.27(+1.14%)
Sep 17, 2002	23.89	24.19	23.46	23.47	4,452,574	-0.28(-1.18%)
Sep 16, 2002	23.84	23.99	23.43	23.75	3,153,275	-0.08(-0.35%)
Sep 13, 2002	23.48	24.16	23.20	23.83	4,275,080	+0.34(+1.43%)
Sep 12, 2002	23.85	24.10	23.48	23.50	4,431,012	-0.46(-1.93%)
Sep 11, 2002	24.05	25.04	23.95	23.96	4,447,250	+0.15(+0.62%)
Sep 10, 2002	24.39	24.64	23.33	23.81	8,912,383	-0.53(-2.19%)
Sep 09, 2002	24.00	24.57	23.87	24.35	4,004,832	+0.09(+0.38%)
Sep 06, 2002	23.43	24.43	23.43	24.26	6,489,977	+1.05(+4.54%)
Sep 05, 2002	23.52	23.57	22.82	23.20	8,925,787	-0.53(-2.25%)
Sep 04, 2002	23.26	23.83	23.06	23.74	7,264,563	+0.91(+4.00%)

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.