Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	23.40	23.44	23.10	23.34	139,200	-0.01(-0.02%)
Nov 27, 2002	23.05	23.48	22.95	23.35	606,300	+0.48(+2.08%)
Nov 26, 2002	23.00	23.07	21.50	22.88	1,940,300	-0.88(-3.68%)
Nov 25, 2002	24.18	24.18	23.37	23.75	728,600	-0.50(-2.06%)
Nov 22, 2002	24.30	24.63	23.52	24.25	726,500	-0.17(-0.70%)
Nov 21, 2002	24.40	24.50	23.74	24.42	841,300	-0.07(-0.29%)
Nov 20, 2002	24.70	24.73	24.41	24.49	386,200	-0.21(-0.85%)
Nov 19, 2002	24.65	25.10	24.60	24.70	298,500	-0.20(-0.80%)
Nov 18, 2002	24.65	25.10	24.65	24.90	513,000	+0.20(+0.79%)
Nov 15, 2002	24.38	24.82	24.35	24.70	307,600	+0.33(+1.35%)
Nov 14, 2002	23.93	24.55	23.93	24.38	441,000	+0.45(+1.90%)
Nov 13, 2002	23.50	24.10	23.50	23.92	333,000	+0.08(+0.34%)
Nov 12, 2002	23.64	24.11	23.25	23.84	376,900	+0.22(+0.93%)
Nov 11, 2002	23.73	24.07	23.59	23.62	262,600	-0.21(-0.88%)
Nov 08, 2002	24.43	24.43	23.44	23.83	583,800	-0.63(-2.58%)
Nov 07, 2002	24.55	24.73	24.38	24.46	189,700	-0.14(-0.59%)
Nov 06, 2002	24.20	24.70	24.18	24.61	343,800	+0.44(+1.82%)
Nov 05, 2002	24.07	24.35	23.75	24.16	636,300	-0.55(-2.23%)
Nov 04, 2002	25.00	25.10	24.70	24.71	601,400	-0.27(-1.10%)
Nov 01, 2002	24.07	24.99	24.02	24.99	537,000	+0.88(+3.65%)
Oct 31, 2002	24.32	24.36	23.75	24.11	522,400	-0.21(-0.86%)
Oct 30, 2002	24.49	24.50	24.11	24.32	336,600	-0.14(-0.57%)
Oct 29, 2002	24.40	24.50	23.54	24.46	524,500	+0.05(+0.23%)
Oct 28, 2002	24.45	24.67	24.05	24.41	1,330,900	+0.42(+1.73%)
Oct 25, 2002	22.85	24.00	22.85	23.99	948,700	+1.11(+4.87%)
Oct 24, 2002	23.40	23.40	22.82	22.88	347,700	-0.48(-2.08%)
Oct 23, 2002	23.14	23.52	23.02	23.36	345,600	+0.17(+0.73%)
Oct 22, 2002	23.64	23.70	23.15	23.19	150,000	-0.46(-1.95%)
Oct 21, 2002	23.35	23.82	23.35	23.65	522,100	+0.17(+0.75%)
Oct 18, 2002	22.82	23.48	22.70	23.48	385,200	+0.55(+2.38%)
Oct 17, 2002	23.43	23.50	22.75	22.93	586,200	-0.07(-0.28%)
Oct 16, 2002	23.00	23.42	22.80	23.00	405,800	-0.29(-1.22%)
Oct 15, 2002	23.38	23.75	23.20	23.28	757,500	+0.48(+2.11%)
Oct 14, 2002	22.55	23.05	22.50	22.80	436,800	+0.25(+1.09%)
Oct 11, 2002	22.02	22.62	22.02	22.55	432,900	+0.55(+2.52%)
Oct 10, 2002	22.05	22.32	21.77	22.00	409,400	-0.30(-1.35%)
Oct 09, 2002	22.27	22.50	22.20	22.30	475,400	+0.04(+0.16%)
Oct 08, 2002	21.57	22.38	21.50	22.27	511,000	+0.93(+4.36%)
Oct 07, 2002	21.05	21.44	20.93	21.34	630,000	+0.33(+1.57%)
Oct 04, 2002	22.60	22.87	20.92	21.00	1,015,700	-1.48(-6.60%)
Oct 03, 2002	22.00	22.90	21.98	22.49	706,800	+0.50(+2.27%)
Oct 02, 2002	21.95	22.38	21.95	21.99	256,200	-0.10(-0.45%)
Oct 01, 2002	21.55	22.09	21.16	22.09	304,700	+0.59(+2.77%)
Sep 30, 2002	21.65	21.65	21.05	21.50	295,100	-0.34(-1.58%)
Sep 27, 2002	22.23	22.41	21.77	21.84	260,000	-0.43(-1.95%)
Sep 26, 2002	22.23	22.35	21.84	22.27	640,400	+0.07(+0.32%)
Sep 25, 2002	21.50	22.20	21.31	22.20	361,100	+0.82(+3.83%)
Sep 24, 2002	21.35	21.71	21.18	21.39	403,100	-0.04(-0.19%)
Sep 23, 2002	21.45	21.75	21.35	21.43	267,600	-0.07(-0.35%)
Sep 20, 2002	21.32	21.50	21.14	21.50	316,400	+0.50(+2.38%)
Sep 19, 2002	21.15	21.21	20.80	21.00	280,900	-0.22(-1.04%)
Sep 18, 2002	21.35	21.40	20.80	21.22	466,100	-0.13(-0.61%)
Sep 17, 2002	21.86	21.88	21.34	21.35	146,100	-0.44(-2.02%)
Sep 16, 2002	21.82	21.88	21.55	21.79	10,000	-0.05(-0.23%)
Sep 13, 2002	21.55	21.88	21.27	21.84	321,500	+0.25(+1.13%)
Sep 12, 2002	21.46	21.87	21.34	21.59	446,700	+0.01(+0.05%)
Sep 11, 2002	21.52	21.75	21.52	21.59	193,900	-0.02(-0.07%)
Sep 10, 2002	21.45	21.60	21.29	21.60	319,000	+0.31(+1.46%)
Sep 09, 2002	21.48	21.51	21.14	21.29	316,400	-0.27(-1.23%)
Sep 06, 2002	21.05	21.56	20.98	21.55	284,100	+0.61(+2.94%)
Sep 05, 2002	20.90	21.24	20.80	20.94	308,000	+0.05(+0.22%)
Sep 04, 2002	21.18	21.25	20.64	20.89	610,100	-0.32(-1.53%)

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.