Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	20.68	20.75	20.50	20.65	761,364	-0.14(-0.67%)
Nov 27, 2002	20.99	20.99	20.60	20.79	1,339,893	+0.18(+0.86%)
Nov 26, 2002	21.00	21.00	20.60	20.62	1,753,678	-0.38(-1.81%)
Nov 25, 2002	21.14	21.14	20.65	21.00	2,722,897	-0.14(-0.66%)
Nov 22, 2002	20.90	21.30	20.55	21.14	2,013,497	+0.23(+1.12%)
Nov 21, 2002	20.84	21.13	20.79	20.90	1,691,322	-0.24(-1.13%)
Nov 20, 2002	21.04	21.17	20.80	21.14	1,704,024	+0.11(+0.52%)
Nov 19, 2002	21.25	21.25	20.94	21.03	1,149,937	-0.22(-1.03%)
Nov 18, 2002	21.67	21.71	21.17	21.25	1,187,851	-0.19(-0.90%)
Nov 15, 2002	21.26	21.46	21.14	21.44	1,407,061	+0.19(+0.88%)
Nov 14, 2002	21.04	21.31	21.02	21.26	1,086,041	+0.31(+1.49%)
Nov 13, 2002	20.50	21.02	20.50	20.94	2,529,862	+0.45(+2.18%)
Nov 12, 2002	21.30	21.45	20.45	20.50	2,485,981	-0.70(-3.28%)
Nov 11, 2002	21.09	21.30	20.84	21.19	1,274,265	+0.11(+0.52%)
Nov 08, 2002	22.09	22.09	21.04	21.09	2,499,068	-1.00(-4.52%)
Nov 07, 2002	22.76	22.76	21.83	22.08	4,050,858	-0.73(-3.21%)
Nov 06, 2002	22.64	22.83	22.47	22.82	1,440,356	+0.30(+1.34%)
Nov 05, 2002	22.79	22.79	22.16	22.51	2,292,753	-0.27(-1.19%)
Nov 04, 2002	22.34	22.89	22.19	22.78	3,439,226	+0.60(+2.72%)
Nov 01, 2002	22.12	22.30	22.00	22.18	1,845,096	+0.06(+0.28%)
Oct 31, 2002	22.45	22.76	22.07	22.12	2,694,413	-0.64(-2.83%)
Oct 30, 2002	22.86	23.06	22.54	22.76	2,165,346	+0.04(+0.16%)
Oct 29, 2002	22.94	23.23	22.40	22.73	1,828,159	-0.29(-1.26%)
Oct 28, 2002	23.04	23.46	22.91	23.02	2,310,459	+0.23(+1.03%)
Oct 25, 2002	22.84	22.99	22.51	22.78	1,625,116	-0.05(-0.23%)
Oct 24, 2002	22.89	23.12	22.54	22.84	1,979,431	+0.06(+0.27%)
Oct 23, 2002	22.20	22.84	22.20	22.77	1,230,577	+0.45(+2.00%)
Oct 22, 2002	22.80	23.04	22.03	22.33	2,369,159	-0.51(-2.23%)
Oct 21, 2002	21.80	22.84	21.77	22.84	2,173,814	+0.96(+4.39%)
Oct 18, 2002	21.36	21.99	21.17	21.87	2,390,137	+0.25(+1.18%)
Oct 17, 2002	21.17	21.62	20.53	21.62	3,337,993	+0.69(+3.28%)
Oct 16, 2002	21.81	21.81	20.93	20.93	230,949	-0.88(-4.03%)
Oct 15, 2002	22.06	22.08	21.62	21.81	2,971,168	-0.20(-0.92%)
Oct 14, 2002	21.30	22.08	20.99	22.02	1,839,322	+0.19(+0.88%)
Oct 11, 2002	22.21	22.29	21.64	21.82	2,295,448	-0.25(-1.15%)
Oct 10, 2002	21.16	22.19	20.75	22.08	3,497,156	+0.82(+3.84%)
Oct 09, 2002	22.60	22.61	21.20	21.26	3,925,953	-1.53(-6.72%)
Oct 08, 2002	22.34	23.10	21.40	22.79	4,537,970	+0.53(+2.38%)
Oct 07, 2002	21.98	22.74	21.84	22.26	2,042,173	+0.48(+2.19%)
Oct 04, 2002	21.67	21.90	21.48	21.79	2,417,659	-0.15(-0.66%)
Oct 03, 2002	21.78	22.00	21.54	21.93	2,409,383	+0.55(+2.58%)
Oct 02, 2002	21.49	21.80	21.25	21.38	1,955,567	-0.24(-1.11%)
Oct 01, 2002	20.94	21.63	20.71	21.62	1,653,985	+0.72(+3.46%)
Sep 30, 2002	21.05	21.14	20.54	20.90	2,538,907	-0.15(-0.72%)
Sep 27, 2002	21.17	21.26	20.76	21.05	3,307,970	-0.20(-0.93%)
Sep 26, 2002	20.52	21.25	20.52	21.25	2,381,284	+0.77(+3.78%)
Sep 25, 2002	20.08	20.78	20.00	20.47	1,316,991	+0.47(+2.34%)
Sep 24, 2002	20.32	20.32	19.78	20.00	2,215,000	-0.34(-1.69%)
Sep 23, 2002	20.42	20.56	20.03	20.35	1,454,021	-0.27(-1.31%)
Sep 20, 2002	20.73	20.73	19.87	20.62	3,815,290	-0.20(-0.97%)
Sep 19, 2002	20.81	21.05	20.52	20.82	1,566,609	-0.07(-0.35%)
Sep 18, 2002	20.48	21.11	20.34	20.89	1,987,322	+0.38(+1.87%)
Sep 17, 2002	20.71	20.78	20.45	20.51	2,114,730	-0.16(-0.78%)
Sep 16, 2002	20.37	20.70	20.28	20.67	2,332,400	+0.07(+0.33%)
Sep 13, 2002	20.26	20.76	20.24	20.60	2,197,294	+0.24(+1.17%)
Sep 12, 2002	20.76	20.81	20.33	20.36	1,268,491	-0.39(-1.90%)
Sep 11, 2002	20.94	20.94	20.60	20.76	96,229	+0.03(+0.13%)
Sep 10, 2002	20.77	20.89	20.58	20.73	2,681,134	-0.04(-0.20%)
Sep 09, 2002	20.78	21.01	20.37	20.77	1,845,673	-0.07(-0.32%)
Sep 06, 2002	20.89	21.02	20.74	20.84	1,051,591	+0.06(+0.28%)
Sep 05, 2002	20.86	20.97	20.65	20.78	1,008,480	-0.08(-0.37%)
Sep 04, 2002	20.88	20.97	20.41	20.86	1,287,352	-0.02(-0.07%)

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.