Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	19.43	19.58	19.12	19.58	621,982	+0.10(+0.53%)
Nov 27, 2002	19.54	19.65	19.48	19.48	545,132	-0.05(-0.24%)
Nov 26, 2002	19.73	19.80	19.52	19.52	1,012,056	+0.13(+0.66%)
Nov 25, 2002	19.35	19.58	19.34	19.40	1,405,816	-0.30(-1.54%)
Nov 22, 2002	19.61	19.86	19.53	19.70	1,902,432	-0.15(-0.75%)
Nov 21, 2002	19.81	19.92	19.69	19.85	954,418	+0.06(+0.31%)
Nov 20, 2002	19.46	19.89	19.43	19.79	809,838	+0.09(+0.44%)
Nov 19, 2002	19.81	19.91	19.65	19.70	455,667	-0.21(-1.04%)
Nov 18, 2002	20.04	20.04	19.90	19.91	2,642,407	-0.16(-0.80%)
Nov 15, 2002	19.67	20.17	19.65	20.07	1,048,346	-0.01(-0.05%)
Nov 14, 2002	19.94	20.20	19.89	20.08	1,140,916	+0.33(+1.67%)
Nov 13, 2002	19.66	20.02	19.64	19.75	1,066,006	-0.12(-0.60%)
Nov 12, 2002	19.74	19.94	19.65	19.86	1,590,955	+0.39(+1.98%)
Nov 11, 2002	19.53	19.71	19.44	19.48	573,660	-0.24(-1.20%)
Nov 08, 2002	19.84	19.88	19.61	19.71	976,347	-0.02(-0.08%)
Nov 07, 2002	19.84	19.86	19.61	19.73	1,337,893	-0.53(-2.59%)
Nov 06, 2002	20.18	20.33	19.85	20.26	986,633	+0.40(+2.02%)
Nov 05, 2002	19.79	19.95	19.67	19.85	981,199	+0.36(+1.82%)
Nov 04, 2002	19.66	19.86	19.44	19.50	789,267	-0.22(-1.10%)
Nov 01, 2002	19.61	19.79	19.45	19.71	565,121	+0.16(+0.84%)
Oct 31, 2002	19.48	19.71	19.37	19.55	675,933	+0.28(+1.44%)
Oct 30, 2002	19.04	19.44	18.89	19.27	940,833	+0.13(+0.67%)
Oct 29, 2002	19.40	19.42	18.96	19.14	477,985	-0.44(-2.24%)
Oct 28, 2002	19.53	19.79	19.40	19.58	1,204,181	-0.45(-2.26%)
Oct 25, 2002	19.46	20.06	19.46	20.03	704,848	+0.71(+3.68%)
Oct 24, 2002	19.48	19.62	19.16	19.32	1,052,033	-0.10(-0.53%)
Oct 23, 2002	19.20	19.45	18.94	19.43	1,187,297	-0.02(-0.08%)
Oct 22, 2002	18.96	19.50	18.96	19.44	956,941	+0.21(+1.10%)
Oct 21, 2002	19.19	19.28	18.86	19.23	1,519,151	-0.20(-1.01%)
Oct 18, 2002	19.14	19.45	19.01	19.43	1,708,366	-0.38(-1.90%)
Oct 17, 2002	19.53	19.88	19.44	19.80	3,030,540	-0.58(-2.83%)
Oct 16, 2002	20.38	20.53	20.14	20.38	814,108	-0.54(-2.59%)
Oct 15, 2002	20.46	20.96	20.42	20.92	1,293,646	+0.42(+2.06%)
Oct 14, 2002	20.41	20.55	20.10	20.50	1,121,315	-0.15(-0.72%)
Oct 11, 2002	20.53	20.73	20.35	20.65	805,957	+0.38(+1.86%)
Oct 10, 2002	19.76	20.35	19.71	20.27	1,495,863	+0.11(+0.54%)
Oct 09, 2002	19.84	20.30	19.79	20.16	1,058,437	-0.42(-2.03%)
Oct 08, 2002	20.64	20.74	20.30	20.58	1,462,289	+0.10(+0.48%)
Oct 07, 2002	20.64	20.73	20.38	20.48	929,771	-0.23(-1.12%)
Oct 04, 2002	20.74	20.95	20.59	20.71	1,481,696	-0.21(-0.99%)
Oct 03, 2002	20.89	21.10	20.89	20.92	1,060,766	-0.01(-0.05%)
Oct 02, 2002	20.53	21.18	20.53	20.93	2,141,716	+0.19(+0.92%)
Oct 01, 2002	20.52	20.82	20.28	20.74	2,749,920	+0.27(+1.31%)
Sep 30, 2002	20.04	20.51	20.04	20.47	1,205,734	+0.14(+0.71%)
Sep 27, 2002	20.10	20.53	19.97	20.33	2,022,171	-0.15(-0.75%)
Sep 26, 2002	20.25	20.51	20.01	20.48	639,642	+0.60(+3.01%)
Sep 25, 2002	19.82	19.97	19.35	19.89	785,386	+0.46(+2.36%)
Sep 24, 2002	18.81	19.48	18.79	19.43	990,902	+0.02(+0.08%)
Sep 23, 2002	19.61	19.81	19.22	19.41	755,112	-0.28(-1.44%)
Sep 20, 2002	20.15	20.21	19.65	19.69	577,735	+0.23(+1.16%)
Sep 19, 2002	19.65	19.77	19.47	19.47	453,727	-0.45(-2.25%)
Sep 18, 2002	19.81	20.02	19.74	19.92	578,705	+0.00(+0.00%)
Sep 17, 2002	20.20	20.25	19.85	19.92	1,853,721	-0.54(-2.62%)
Sep 16, 2002	20.24	20.47	20.15	20.45	840,695	+0.02(+0.10%)
Sep 13, 2002	20.50	20.86	20.34	20.43	755,500	-0.41(-1.95%)
Sep 12, 2002	20.97	21.02	20.75	20.84	2,047,205	-0.29(-1.39%)
Sep 11, 2002	20.92	21.26	20.92	21.13	1,083,472	+0.38(+1.81%)
Sep 10, 2002	20.62	20.79	20.56	20.76	1,996,942	+0.17(+0.83%)
Sep 09, 2002	20.25	20.66	20.23	20.59	628,580	+0.13(+0.63%)
Sep 06, 2002	20.63	20.72	20.46	20.46	1,198,747	+0.26(+1.28%)
Sep 05, 2002	20.23	20.38	19.97	20.20	794,895	-0.18(-0.86%)
Sep 04, 2002	19.94	20.50	19.94	20.37	783,251	+0.52(+2.62%)

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.