Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	23.33	23.68	23.11	23.43	233,828	+0.04(+0.19%)
Nov 27, 2002	23.56	24.08	23.00	23.39	498,432	-0.05(-0.23%)
Nov 26, 2002	22.96	23.55	22.95	23.44	528,754	+0.22(+0.95%)
Nov 25, 2002	23.50	23.57	23.16	23.22	616,766	-0.47(-1.97%)
Nov 22, 2002	23.82	24.36	23.51	23.69	1,013,332	-0.45(-1.86%)
Nov 21, 2002	24.71	24.98	23.87	24.14	698,532	-0.72(-2.90%)
Nov 20, 2002	25.14	25.23	24.75	24.86	578,495	-0.22(-0.88%)
Nov 19, 2002	26.20	26.26	25.08	25.08	551,921	-0.81(-3.13%)
Nov 18, 2002	26.28	26.30	25.85	25.89	505,587	-0.40(-1.51%)
Nov 15, 2002	25.24	26.28	25.24	26.28	577,473	+1.17(+4.66%)
Nov 14, 2002	25.10	25.49	24.96	25.11	517,852	+0.54(+2.19%)
Nov 13, 2002	25.62	25.76	24.26	24.58	859,453	-0.63(-2.48%)
Nov 12, 2002	24.76	25.25	24.61	25.20	773,030	+0.27(+1.09%)
Nov 11, 2002	25.36	25.39	24.48	24.93	462,319	-0.42(-1.67%)
Nov 08, 2002	25.22	25.86	25.05	25.35	604,615	+0.13(+0.52%)
Nov 07, 2002	25.08	25.39	24.59	25.22	659,920	+0.26(+1.02%)
Nov 06, 2002	23.92	25.01	23.92	24.96	626,873	+0.87(+3.62%)
Nov 05, 2002	24.65	24.66	23.88	24.09	415,303	-0.49(-2.01%)
Nov 04, 2002	23.69	24.59	23.59	24.59	556,123	+0.67(+2.80%)
Nov 01, 2002	23.55	24.03	23.39	23.92	1,034,796	+1.75(+7.91%)
Oct 31, 2002	22.60	22.98	22.15	22.16	458,912	-0.44(-1.95%)
Oct 30, 2002	22.38	22.78	22.24	22.60	501,612	+0.28(+1.26%)
Oct 29, 2002	22.01	23.06	21.98	22.32	1,211,388	+0.70(+3.22%)
Oct 28, 2002	21.47	21.87	21.32	21.63	436,199	+0.58(+2.76%)
Oct 25, 2002	21.39	21.56	21.05	21.05	285,159	+0.02(+0.08%)
Oct 24, 2002	20.48	21.41	20.41	21.03	528,527	+0.06(+0.29%)
Oct 23, 2002	21.71	21.72	20.87	20.97	542,836	-0.80(-3.68%)
Oct 22, 2002	21.13	21.77	20.69	21.77	916,575	+0.94(+4.52%)
Oct 21, 2002	20.70	21.04	20.61	20.83	445,057	+0.13(+0.64%)
Oct 18, 2002	21.03	21.10	20.53	20.69	583,833	-0.26(-1.22%)
Oct 17, 2002	20.26	21.02	20.25	20.95	822,090	-0.02(-0.08%)
Oct 16, 2002	21.56	21.86	20.97	20.97	987,553	-0.25(-1.16%)
Oct 15, 2002	22.10	22.10	20.78	21.21	845,371	-0.88(-3.99%)
Oct 14, 2002	22.23	22.43	22.09	22.09	589,056	+0.10(+0.44%)
Oct 11, 2002	20.78	22.00	20.61	22.00	734,305	+1.13(+5.40%)
Oct 10, 2002	21.15	21.22	19.81	20.87	1,295,766	-0.05(-0.25%)
Oct 09, 2002	21.14	21.97	20.92	20.92	604,501	-0.29(-1.37%)
Oct 08, 2002	22.22	22.22	20.90	21.21	861,951	-1.51(-6.66%)
Oct 07, 2002	23.59	23.59	22.37	22.73	513,991	-0.87(-3.69%)
Oct 04, 2002	22.81	23.91	22.74	23.60	668,551	+0.70(+3.08%)
Oct 03, 2002	23.07	23.49	22.69	22.89	464,022	+0.13(+0.58%)
Oct 02, 2002	23.09	23.49	22.76	22.76	895,566	-0.13(-0.58%)
Oct 01, 2002	23.39	23.77	22.89	22.89	718,406	-0.57(-2.44%)
Sep 30, 2002	24.04	24.22	23.45	23.47	780,298	+0.62(+2.70%)
Sep 27, 2002	23.05	23.75	22.82	22.85	703,188	-0.19(-0.84%)
Sep 26, 2002	23.27	23.48	22.32	23.04	1,309,961	-0.67(-2.82%)
Sep 25, 2002	24.69	24.88	23.41	23.71	1,132,347	-1.34(-5.34%)
Sep 24, 2002	24.47	25.45	24.22	25.05	1,175,274	+0.59(+2.41%)
Sep 23, 2002	25.04	25.23	24.45	24.46	881,598	-0.37(-1.49%)
Sep 20, 2002	24.24	25.04	24.14	24.83	1,518,579	-0.18(-0.74%)
Sep 19, 2002	24.30	25.14	23.72	25.02	818,002	+1.22(+5.11%)
Sep 18, 2002	24.47	24.79	23.38	23.80	1,451,689	-0.20(-0.84%)
Sep 17, 2002	23.69	24.70	23.63	24.00	1,490,188	-1.10(-4.38%)
Sep 16, 2002	24.20	25.53	24.01	25.10	1,209,230	+0.54(+2.19%)
Sep 13, 2002	24.16	24.57	23.73	24.57	1,486,554	+0.37(+1.53%)
Sep 12, 2002	22.53	24.22	22.46	24.20	2,022,576	+1.73(+7.72%)
Sep 11, 2002	21.84	22.84	21.79	22.46	607,795	+0.23(+1.03%)
Sep 10, 2002	23.25	23.26	22.10	22.23	1,446,806	-1.62(-6.79%)
Sep 09, 2002	22.89	24.04	22.77	23.85	2,280,026	+1.66(+7.50%)
Sep 06, 2002	21.56	22.33	21.35	22.19	1,415,235	+0.63(+2.94%)
Sep 05, 2002	20.92	21.66	20.91	21.56	1,035,931	+1.35(+6.67%)
Sep 04, 2002	20.47	20.69	20.18	20.21	897,610	-0.37(-1.80%)

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.