Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	26.73	26.95	26.38	26.57	317,400	-0.18(-0.67%)
Nov 27, 2002	25.21	26.82	24.88	26.75	1,460,500	+1.25(+4.92%)
Nov 26, 2002	25.73	26.23	25.50	25.50	926,900	-0.36(-1.41%)
Nov 25, 2002	26.11	26.45	25.75	25.86	852,200	-0.38(-1.43%)
Nov 22, 2002	26.12	26.43	25.75	26.24	701,000	+0.08(+0.31%)
Nov 21, 2002	25.39	26.66	25.36	26.16	1,480,100	+0.89(+3.50%)
Nov 20, 2002	24.30	25.73	24.30	25.27	3,168,200	+1.52(+6.40%)
Nov 19, 2002	23.11	24.10	23.02	23.75	946,800	+0.60(+2.59%)
Nov 18, 2002	23.58	23.76	23.11	23.16	498,300	-0.41(-1.76%)
Nov 15, 2002	23.33	23.84	23.25	23.57	472,400	+0.23(+1.01%)
Nov 14, 2002	23.27	23.58	22.90	23.34	493,600	+0.15(+0.65%)
Nov 13, 2002	23.30	23.62	22.64	23.18	541,700	-0.14(-0.58%)
Nov 12, 2002	23.85	23.95	23.21	23.32	1,114,300	-0.41(-1.75%)
Nov 11, 2002	23.90	24.00	23.45	23.73	548,600	-0.23(-0.98%)
Nov 08, 2002	24.10	24.30	23.53	23.97	985,300	-0.53(-2.16%)
Nov 07, 2002	24.34	24.56	24.05	24.50	568,600	+0.09(+0.35%)
Nov 06, 2002	23.90	24.44	23.61	24.41	580,400	+0.56(+2.37%)
Nov 05, 2002	24.05	24.05	23.00	23.85	1,083,400	-0.23(-0.98%)
Nov 04, 2002	23.70	24.35	23.68	24.09	715,300	+0.40(+1.69%)
Nov 01, 2002	23.35	23.68	22.63	23.68	457,400	+0.36(+1.53%)
Oct 31, 2002	23.60	23.95	22.68	23.33	677,700	-0.58(-2.42%)
Oct 30, 2002	23.82	24.15	23.75	23.91	343,900	+0.10(+0.42%)
Oct 29, 2002	23.80	23.93	23.40	23.80	365,877	+0.09(+0.36%)
Oct 28, 2002	23.95	24.18	23.68	23.72	389,300	-0.15(-0.63%)
Oct 25, 2002	23.45	23.93	23.38	23.87	356,600	+0.42(+1.79%)
Oct 24, 2002	24.00	24.35	23.25	23.45	375,100	-0.62(-2.60%)
Oct 23, 2002	23.82	24.09	23.51	24.07	428,900	+0.15(+0.65%)
Oct 22, 2002	24.34	24.55	23.64	23.92	655,424	-0.63(-2.59%)
Oct 21, 2002	23.14	24.62	22.64	24.55	1,043,900	+1.19(+5.09%)
Oct 18, 2002	23.02	23.48	22.90	23.36	471,300	+0.30(+1.30%)
Oct 17, 2002	23.35	23.85	23.00	23.07	396,531	+0.12(+0.50%)
Oct 16, 2002	23.08	23.86	22.77	22.95	584,100	-0.40(-1.71%)
Oct 15, 2002	22.55	23.50	22.55	23.35	663,100	+1.07(+4.78%)
Oct 14, 2002	21.86	22.48	21.75	22.29	436,324	+0.35(+1.60%)
Oct 11, 2002	21.41	22.52	21.41	21.93	651,100	+0.55(+2.60%)
Oct 10, 2002	20.56	21.57	20.25	21.38	904,900	+0.78(+3.79%)
Oct 09, 2002	21.23	21.43	20.56	20.60	689,800	-0.72(-3.40%)
Oct 08, 2002	21.33	21.60	20.75	21.32	571,100	-0.07(-0.33%)
Oct 07, 2002	21.80	21.80	21.01	21.39	702,800	-0.54(-2.44%)
Oct 04, 2002	21.79	22.48	21.26	21.93	754,408	+0.20(+0.94%)
Oct 03, 2002	21.12	22.00	21.07	21.73	651,000	+0.38(+1.76%)
Oct 02, 2002	21.14	21.93	21.11	21.35	488,700	-0.04(-0.21%)
Oct 01, 2002	21.45	21.52	20.77	21.39	505,900	-0.03(-0.12%)
Sep 30, 2002	21.45	21.88	20.82	21.42	830,000	-0.06(-0.30%)
Sep 27, 2002	21.46	21.57	21.19	21.48	776,000	+0.00(+0.00%)
Sep 26, 2002	21.33	22.16	21.23	21.48	782,800	+0.16(+0.75%)
Sep 25, 2002	21.79	21.90	21.05	21.32	756,300	-0.45(-2.07%)
Sep 24, 2002	22.12	22.27	21.55	21.77	594,430	-0.43(-1.91%)
Sep 23, 2002	21.71	22.48	21.36	22.20	493,024	+0.26(+1.19%)
Sep 20, 2002	21.93	22.02	21.39	21.94	676,200	+0.18(+0.80%)
Sep 19, 2002	22.62	22.63	21.63	21.77	490,100	-0.94(-4.14%)
Sep 18, 2002	22.72	22.93	22.02	22.70	427,326	-0.09(-0.39%)
Sep 17, 2002	23.88	23.89	22.71	22.80	615,800	-0.90(-3.80%)
Sep 16, 2002	23.40	24.00	23.27	23.70	377,777	+0.20(+0.83%)
Sep 13, 2002	22.70	23.51	22.70	23.50	343,900	+0.54(+2.35%)
Sep 12, 2002	23.41	23.41	22.73	22.96	23,240,000	-0.47(-2.01%)
Sep 11, 2002	23.58	23.68	23.43	23.43	249,900	-0.15(-0.64%)
Sep 10, 2002	23.47	23.58	23.05	23.58	352,411	+0.35(+1.53%)
Sep 09, 2002	22.51	23.59	22.29	23.23	781,500	+0.75(+3.34%)
Sep 06, 2002	22.40	22.54	22.20	22.48	443,500	+0.24(+1.06%)
Sep 05, 2002	22.54	22.70	22.16	22.24	325,500	-0.37(-1.61%)
Sep 04, 2002	22.22	22.68	21.77	22.61	578,723	+0.62(+2.80%)

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.