Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	21.80	21.82	21.62	21.80	58,200	+0.05(+0.21%)
Nov 27, 2002	21.51	21.80	21.36	21.75	192,500	+0.25(+1.16%)
Nov 26, 2002	21.35	21.50	21.25	21.50	119,200	+0.12(+0.58%)
Nov 25, 2002	21.48	21.48	21.18	21.38	190,400	+0.02(+0.12%)
Nov 22, 2002	21.23	21.35	21.12	21.35	260,400	+0.12(+0.57%)
Nov 21, 2002	21.41	21.41	21.00	21.23	276,700	+0.19(+0.90%)
Nov 20, 2002	21.18	21.18	20.95	21.04	255,300	-0.14(-0.64%)
Nov 19, 2002	21.15	21.21	21.10	21.18	120,100	+0.04(+0.19%)
Nov 18, 2002	21.20	21.20	21.04	21.14	116,800	-0.04(-0.19%)
Nov 15, 2002	21.20	21.25	21.12	21.18	143,200	+0.03(+0.12%)
Nov 14, 2002	21.02	21.15	21.00	21.15	181,200	+0.13(+0.64%)
Nov 13, 2002	21.07	21.30	21.02	21.02	270,600	-0.18(-0.85%)
Nov 12, 2002	21.15	21.29	21.07	21.20	270,500	+0.06(+0.28%)
Nov 11, 2002	21.31	21.31	20.93	21.14	247,300	-0.17(-0.82%)
Nov 08, 2002	21.50	21.50	21.18	21.31	242,000	-0.19(-0.88%)
Nov 07, 2002	21.82	21.82	21.38	21.50	283,200	-0.30(-1.38%)
Nov 06, 2002	22.25	22.27	21.67	21.80	238,400	-0.62(-2.79%)
Nov 05, 2002	22.26	22.54	22.20	22.43	209,600	+0.17(+0.76%)
Nov 04, 2002	21.80	22.32	21.75	22.25	131,600	+0.54(+2.49%)
Nov 01, 2002	21.50	22.05	21.45	21.71	248,500	+0.11(+0.53%)
Oct 31, 2002	22.27	22.40	21.59	21.60	328,300	-0.59(-2.66%)
Oct 30, 2002	22.18	22.25	22.05	22.19	141,800	+0.13(+0.59%)
Oct 29, 2002	22.00	22.15	21.88	22.06	190,900	+0.05(+0.25%)
Oct 28, 2002	21.98	22.12	21.95	22.00	204,300	-0.05(-0.23%)
Oct 25, 2002	21.74	22.10	21.74	22.05	231,900	+0.31(+1.43%)
Oct 24, 2002	21.30	21.75	21.30	21.75	159,900	+0.45(+2.09%)
Oct 23, 2002	21.34	21.50	21.08	21.30	227,200	+0.02(+0.07%)
Oct 22, 2002	21.32	21.34	21.18	21.29	162,200	+0.09(+0.40%)
Oct 21, 2002	21.27	21.27	21.00	21.20	146,300	-0.05(-0.24%)
Oct 18, 2002	20.95	21.26	20.90	21.25	171,800	+0.29(+1.36%)
Oct 17, 2002	20.50	21.02	20.50	20.96	175,600	+0.23(+1.11%)
Oct 16, 2002	20.60	20.82	20.50	20.73	157,200	+0.02(+0.07%)
Oct 15, 2002	20.05	20.75	20.05	20.72	257,000	+0.70(+3.47%)
Oct 14, 2002	20.20	20.20	19.75	20.02	184,000	-0.20(-0.96%)
Oct 11, 2002	20.07	20.50	20.07	20.22	183,500	+0.20(+0.97%)
Oct 10, 2002	20.05	20.16	19.75	20.02	417,300	-0.06(-0.30%)
Oct 09, 2002	20.57	20.60	20.05	20.09	174,800	-0.54(-2.59%)
Oct 08, 2002	20.75	20.81	20.41	20.62	265,600	-0.09(-0.46%)
Oct 07, 2002	21.10	21.11	20.68	20.71	252,700	-0.43(-2.06%)
Oct 04, 2002	21.55	21.68	21.12	21.15	162,700	-0.38(-1.74%)
Oct 03, 2002	21.44	21.61	21.33	21.52	164,100	+0.03(+0.14%)
Oct 02, 2002	21.35	21.57	21.20	21.50	224,000	+0.20(+0.92%)
Oct 01, 2002	21.30	21.38	21.16	21.30	400,000	+0.00(+0.00%)
Sep 30, 2002	21.13	21.35	21.01	21.30	189,900	+0.18(+0.83%)
Sep 27, 2002	21.02	21.35	20.95	21.12	195,300	+0.10(+0.48%)
Sep 26, 2002	20.64	21.02	20.62	21.02	408,400	+0.38(+1.84%)
Sep 25, 2002	20.42	20.67	20.42	20.64	2,020,000	+0.24(+1.18%)
Sep 24, 2002	20.65	20.66	20.32	20.41	255,400	-0.24(-1.19%)
Sep 23, 2002	20.81	20.88	20.57	20.65	150,000	-0.15(-0.72%)
Sep 20, 2002	20.54	20.82	20.54	20.80	101,700	+0.26(+1.27%)
Sep 19, 2002	20.75	20.80	20.50	20.54	228,000	-0.21(-1.01%)
Sep 18, 2002	20.98	21.02	20.75	20.75	216,800	-0.20(-0.95%)
Sep 17, 2002	21.12	21.17	20.93	20.95	774,800	-0.19(-0.88%)
Sep 16, 2002	21.23	21.25	21.13	21.14	182,400	-0.13(-0.61%)
Sep 13, 2002	21.29	21.34	21.23	21.27	207,900	-0.04(-0.16%)
Sep 12, 2002	21.30	21.39	21.25	21.30	89,700	+0.03(+0.12%)
Sep 11, 2002	21.27	21.30	21.25	21.27	1,070,000	+0.00(+0.02%)
Sep 10, 2002	21.30	21.41	21.25	21.27	103,600	-0.03(-0.14%)
Sep 09, 2002	21.35	21.36	21.13	21.30	107,700	-0.05(-0.23%)
Sep 06, 2002	21.25	21.35	21.09	21.35	144,200	+0.10(+0.45%)
Sep 05, 2002	21.32	21.37	21.14	21.25	104,600	-0.02(-0.09%)
Sep 04, 2002	21.25	21.50	21.24	21.27	136,100	+0.01(+0.07%)

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.