Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	27.00	27.77	27.00	27.71	1,116,235	+0.71(+2.65%)
Nov 27, 2002	26.05	27.00	25.98	27.00	1,551,975	+1.08(+4.16%)
Nov 26, 2002	26.05	26.10	25.38	25.92	2,237,097	-0.55(-2.08%)
Nov 25, 2002	26.51	26.64	26.12	26.47	2,511,050	-0.01(-0.02%)
Nov 22, 2002	27.36	27.53	26.42	26.48	2,173,914	-1.00(-3.65%)
Nov 21, 2002	27.20	27.51	26.82	27.48	2,525,250	+0.28(+1.04%)
Nov 20, 2002	26.61	27.20	26.01	27.20	2,779,897	+0.53(+2.00%)
Nov 19, 2002	26.58	26.98	26.37	26.67	946,789	+0.09(+0.35%)
Nov 18, 2002	26.86	26.94	26.46	26.57	1,156,602	-0.19(-0.70%)
Nov 15, 2002	26.56	27.03	26.46	26.76	984,444	+0.21(+0.78%)
Nov 14, 2002	26.36	26.59	26.17	26.56	1,418,748	+0.66(+2.57%)
Nov 13, 2002	25.79	26.09	25.31	25.89	1,953,571	+0.14(+0.56%)
Nov 12, 2002	25.95	26.04	25.70	25.75	3,254,888	-0.10(-0.39%)
Nov 11, 2002	26.62	26.79	25.78	25.85	1,123,255	-0.81(-3.06%)
Nov 08, 2002	27.46	28.18	26.51	26.66	2,116,794	-0.73(-2.65%)
Nov 07, 2002	27.92	28.02	27.29	27.39	1,698,445	-0.84(-2.97%)
Nov 06, 2002	27.59	28.23	27.43	28.23	2,614,919	+0.76(+2.78%)
Nov 05, 2002	27.59	27.67	27.33	27.46	1,163,143	-0.06(-0.23%)
Nov 04, 2002	28.06	28.06	27.42	27.53	2,048,345	-0.41(-1.46%)
Nov 01, 2002	27.45	27.93	27.29	27.93	2,294,376	+0.23(+0.84%)
Oct 31, 2002	27.03	27.77	26.92	27.70	1,588,034	+0.68(+2.50%)
Oct 30, 2002	26.89	27.18	26.55	27.03	1,357,001	+0.20(+0.75%)
Oct 29, 2002	26.72	26.91	26.12	26.82	1,652,493	-0.18(-0.65%)
Oct 28, 2002	27.71	27.71	26.62	27.00	2,260,870	-0.49(-1.78%)
Oct 25, 2002	26.64	27.67	25.92	27.49	2,690,388	+1.43(+5.48%)
Oct 24, 2002	27.39	27.39	25.95	26.06	3,021,940	-1.45(-5.28%)
Oct 23, 2002	27.53	28.16	27.15	27.51	1,532,031	-0.38(-1.35%)
Oct 22, 2002	28.49	28.49	27.73	27.89	1,468,209	-1.06(-3.66%)
Oct 21, 2002	28.08	29.14	27.83	28.95	127,642	+0.85(+3.03%)
Oct 18, 2002	28.52	28.52	27.36	28.10	1,700,998	-0.51(-1.80%)
Oct 17, 2002	28.19	28.61	27.95	28.61	1,974,472	+1.05(+3.80%)
Oct 16, 2002	28.39	28.42	27.56	27.56	1,631,751	-1.15(-4.02%)
Oct 15, 2002	28.20	28.87	27.98	28.72	1,852,414	+1.00(+3.60%)
Oct 14, 2002	27.83	28.08	27.48	27.72	1,152,932	-0.14(-0.52%)
Oct 11, 2002	27.63	28.22	27.27	27.87	1,824,651	+0.67(+2.47%)
Oct 10, 2002	25.51	27.19	25.28	27.19	1,667,491	+1.75(+6.90%)
Oct 09, 2002	26.48	26.55	25.38	25.44	1,395,772	-1.35(-5.05%)
Oct 08, 2002	25.98	27.03	25.80	26.79	1,704,827	+1.02(+3.96%)
Oct 07, 2002	25.87	26.28	25.31	25.77	111,687	+0.06(+0.24%)
Oct 04, 2002	26.10	26.51	25.31	25.71	1,451,775	-0.11(-0.44%)
Oct 03, 2002	26.20	26.90	25.82	25.82	2,193,220	-0.31(-1.20%)
Oct 02, 2002	26.88	27.11	26.05	26.14	79,776	-1.68(-6.04%)
Oct 01, 2002	27.01	27.82	26.20	27.82	1,523,734	+1.49(+5.64%)
Sep 30, 2002	26.17	26.48	25.07	26.33	1,844,755	-0.13(-0.47%)
Sep 27, 2002	27.83	27.86	26.32	26.46	2,201,516	-0.55(-2.04%)
Sep 26, 2002	26.00	27.04	25.97	27.01	1,954,528	+1.00(+3.86%)
Sep 25, 2002	26.48	26.49	25.76	26.00	2,357,719	+0.59(+2.32%)
Sep 24, 2002	25.67	25.78	25.23	25.41	1,851,775	-0.98(-3.70%)
Sep 23, 2002	26.94	27.08	26.16	26.39	1,550,539	-0.55(-2.02%)
Sep 20, 2002	26.63	27.14	26.63	26.94	2,149,023	+0.19(+0.70%)
Sep 19, 2002	27.57	27.65	26.75	26.75	1,666,853	-1.14(-4.09%)
Sep 18, 2002	27.46	28.02	26.99	27.89	1,465,976	-0.01(-0.04%)
Sep 17, 2002	28.52	28.67	27.79	27.90	1,053,052	-0.36(-1.26%)
Sep 16, 2002	28.47	28.49	28.00	28.26	576,147	-0.22(-0.77%)
Sep 13, 2002	28.36	28.48	27.77	28.48	702,513	-0.04(-0.13%)
Sep 12, 2002	29.08	29.11	28.52	28.52	923,973	-0.72(-2.47%)
Sep 11, 2002	29.26	29.45	28.97	29.24	824,092	+0.29(+1.00%)
Sep 10, 2002	28.38	29.01	28.30	28.95	885,680	+0.57(+2.01%)
Sep 09, 2002	28.45	28.61	28.03	28.38	904,986	-0.06(-0.22%)
Sep 06, 2002	28.10	28.64	27.95	28.44	1,016,514	+0.78(+2.83%)
Sep 05, 2002	28.65	28.66	27.66	27.66	1,363,383	-1.30(-4.50%)
Sep 04, 2002	28.32	28.96	28.05	28.96	1,129,956	+0.95(+3.40%)

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.