Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	19.48	19.50	19.26	19.45	228,600	+0.01(+0.05%)
Nov 27, 2002	19.03	19.57	19.02	19.44	1,063,800	+0.42(+2.20%)
Nov 26, 2002	19.57	19.84	19.02	19.02	1,057,200	-0.56(-2.86%)
Nov 25, 2002	19.93	20.20	19.36	19.59	1,001,600	-0.37(-1.85%)
Nov 22, 2002	20.20	20.23	19.71	19.95	807,000	-0.30(-1.46%)
Nov 21, 2002	20.41	20.72	20.11	20.25	1,232,500	-0.20(-0.98%)
Nov 20, 2002	20.75	21.05	20.15	20.45	977,500	-0.32(-1.56%)
Nov 19, 2002	20.84	21.20	20.43	20.77	484,000	-0.16(-0.74%)
Nov 18, 2002	21.38	21.70	20.88	20.93	628,400	-0.45(-2.08%)
Nov 15, 2002	21.63	21.66	21.14	21.38	584,800	-0.24(-1.11%)
Nov 14, 2002	21.75	22.23	21.39	21.61	446,700	-0.09(-0.41%)
Nov 13, 2002	20.84	22.10	20.61	21.70	859,600	+0.87(+4.18%)
Nov 12, 2002	20.76	21.38	20.52	20.84	707,300	+0.07(+0.31%)
Nov 11, 2002	21.40	21.40	20.48	20.77	575,800	-0.43(-2.05%)
Nov 08, 2002	20.98	21.50	20.52	21.20	600,900	+0.19(+0.93%)
Nov 07, 2002	20.80	21.12	20.30	21.01	734,700	+0.21(+1.01%)
Nov 06, 2002	20.25	20.98	19.92	20.80	1,007,900	+0.82(+4.09%)
Nov 05, 2002	19.62	20.30	19.57	19.98	1,479,500	+0.33(+1.66%)
Nov 04, 2002	21.45	21.53	18.78	19.66	2,192,600	-1.58(-7.44%)
Nov 01, 2002	20.35	21.30	19.77	21.23	1,131,400	+1.18(+5.88%)
Oct 31, 2002	21.40	21.82	19.20	20.05	2,693,300	-1.29(-6.04%)
Oct 30, 2002	22.48	23.15	21.18	21.34	2,082,000	-0.71(-3.24%)
Oct 29, 2002	22.77	22.79	21.91	22.06	950,200	-0.74(-3.25%)
Oct 28, 2002	23.16	23.48	22.23	22.80	1,273,700	-0.27(-1.19%)
Oct 25, 2002	22.50	23.00	22.45	23.07	661,661	+0.54(+2.42%)
Oct 24, 2002	22.43	22.62	22.25	22.53	1,298,200	+0.23(+1.01%)
Oct 23, 2002	21.68	22.36	21.68	22.30	1,564,600	+0.31(+1.41%)
Oct 22, 2002	21.70	22.20	20.70	22.00	9,175,500	-4.20(-16.03%)
Oct 21, 2002	25.05	26.25	25.05	26.20	967,300	+1.21(+4.84%)
Oct 18, 2002	25.50	25.50	24.93	24.98	809,100	-0.50(-1.96%)
Oct 17, 2002	25.48	25.93	25.27	25.48	863,077	+0.25(+0.99%)
Oct 16, 2002	24.62	25.25	24.52	25.23	764,223	+0.34(+1.35%)
Oct 15, 2002	24.62	25.42	24.62	24.90	1,425,928	+0.30(+1.24%)
Oct 14, 2002	24.00	24.86	23.82	24.59	532,000	+0.54(+2.27%)
Oct 11, 2002	24.27	25.00	23.95	24.05	1,241,233	+0.16(+0.67%)
Oct 10, 2002	23.15	24.08	22.57	23.89	886,300	+0.76(+3.29%)
Oct 09, 2002	23.50	23.69	23.00	23.13	571,900	-0.35(-1.47%)
Oct 08, 2002	23.21	23.70	22.92	23.48	1,079,000	+0.56(+2.44%)
Oct 07, 2002	22.68	23.43	22.68	22.91	1,023,200	+0.17(+0.73%)
Oct 04, 2002	23.75	23.75	20.88	22.75	3,986,843	-1.42(-5.88%)
Oct 03, 2002	24.75	24.79	24.13	24.17	1,109,193	-0.61(-2.46%)
Oct 02, 2002	25.30	25.38	24.75	24.78	2,975,043	-0.74(-2.90%)
Oct 01, 2002	24.85	25.55	24.46	25.52	11,197,700	+1.52(+6.32%)
Sep 30, 2002	23.43	24.23	22.76	24.00	617,300	+0.63(+2.71%)
Sep 27, 2002	23.93	24.32	23.23	23.37	771,000	-0.57(-2.38%)
Sep 26, 2002	23.19	23.95	23.16	23.94	689,600	+0.84(+3.64%)
Sep 25, 2002	22.75	23.32	22.09	23.10	636,308	+0.38(+1.67%)
Sep 24, 2002	22.37	22.86	22.28	22.72	365,516	+0.20(+0.87%)
Sep 23, 2002	22.84	22.84	22.43	22.52	414,200	-0.32(-1.42%)
Sep 20, 2002	22.50	22.85	22.20	22.85	460,551	+0.43(+1.91%)
Sep 19, 2002	22.73	22.90	22.33	22.42	366,971	-0.39(-1.71%)
Sep 18, 2002	22.20	23.12	22.08	22.81	407,637	+0.49(+2.22%)
Sep 17, 2002	22.50	22.89	22.05	22.32	524,239	-0.11(-0.49%)
Sep 16, 2002	22.50	22.66	22.25	22.43	261,570	-0.07(-0.33%)
Sep 13, 2002	22.30	22.57	22.00	22.50	343,320	+0.18(+0.83%)
Sep 12, 2002	23.02	23.03	22.25	22.32	506,800	-0.77(-3.34%)
Sep 11, 2002	23.52	23.77	23.06	23.09	541,700	-0.41(-1.75%)
Sep 10, 2002	23.27	23.68	22.93	23.50	482,500	+0.26(+1.10%)
Sep 09, 2002	22.82	23.29	22.64	23.24	630,239	+0.52(+2.31%)
Sep 06, 2002	22.54	22.80	22.29	22.71	921,139	+0.21(+0.96%)
Sep 05, 2002	22.64	22.80	22.25	22.50	398,300	-0.41(-1.77%)
Sep 04, 2002	22.02	23.11	22.00	22.91	731,951	+0.78(+3.53%)

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.