Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	24.73	24.74	24.54	24.74	4,100	+0.01(+0.04%)
Nov 27, 2002	24.73	24.85	24.48	24.73	31,600	-0.01(-0.04%)
Nov 26, 2002	24.37	24.87	24.36	24.74	11,400	+0.05(+0.20%)
Nov 25, 2002	24.75	25.00	24.43	24.69	3,500	-0.17(-0.68%)
Nov 22, 2002	24.85	24.86	24.48	24.86	4,500	+0.24(+0.97%)
Nov 21, 2002	24.50	24.86	24.48	24.62	23,000	+0.12(+0.49%)
Nov 20, 2002	24.52	24.60	24.23	24.50	34,900	+0.18(+0.74%)
Nov 19, 2002	24.70	24.70	24.31	24.32	17,100	-0.38(-1.54%)
Nov 18, 2002	24.90	25.09	24.65	24.70	6,000	-0.39(-1.55%)
Nov 15, 2002	25.30	25.30	24.93	25.09	6,700	-0.21(-0.83%)
Nov 14, 2002	25.30	25.30	25.07	25.30	10,400	+0.01(+0.04%)
Nov 13, 2002	24.99	25.30	24.85	25.29	25,100	+0.39(+1.57%)
Nov 12, 2002	24.65	24.90	24.65	24.90	38,400	+0.24(+0.97%)
Nov 11, 2002	24.75	24.90	24.66	24.66	11,800	-0.03(-0.12%)
Nov 08, 2002	24.75	24.85	24.66	24.69	14,400	-0.04(-0.16%)
Nov 07, 2002	24.74	24.75	24.65	24.73	11,500	-0.02(-0.08%)
Nov 06, 2002	24.74	24.75	24.50	24.75	16,600	+0.06(+0.25%)
Nov 05, 2002	24.00	24.72	24.00	24.69	19,300	+0.20(+0.82%)
Nov 04, 2002	23.25	25.00	23.20	24.49	51,800	+1.29(+5.56%)
Nov 01, 2002	22.90	23.20	22.60	23.20	16,000	+0.11(+0.48%)
Oct 31, 2002	22.52	23.10	22.52	23.09	11,500	+0.23(+1.01%)
Oct 30, 2002	22.41	22.90	22.41	22.86	3,600	-0.03(-0.13%)
Oct 29, 2002	22.76	22.89	22.62	22.89	5,050	+0.22(+0.97%)
Oct 28, 2002	22.46	22.75	22.30	22.67	30,200	+0.04(+0.18%)
Oct 25, 2002	22.84	22.84	22.40	22.63	39,400	+0.08(+0.35%)
Oct 24, 2002	22.96	22.96	22.55	22.55	5,000	-0.42(-1.83%)
Oct 23, 2002	22.65	23.00	22.65	22.97	16,200	-0.07(-0.30%)
Oct 22, 2002	23.20	23.20	22.75	23.04	14,200	-0.09(-0.39%)
Oct 21, 2002	22.87	23.10	22.85	23.13	64,600	+0.14(+0.61%)
Oct 18, 2002	22.95	23.41	22.85	22.99	14,400	+0.19(+0.83%)
Oct 17, 2002	23.00	23.00	22.60	22.80	58,400	+0.00(+0.00%)
Oct 16, 2002	22.81	22.95	22.46	22.80	16,900	-0.10(-0.44%)
Oct 15, 2002	23.25	23.49	22.90	22.90	28,200	-0.60(-2.55%)
Oct 14, 2002	23.15	23.55	22.92	23.50	22,800	+0.25(+1.08%)
Oct 11, 2002	23.20	23.50	23.18	23.25	38,900	+0.35(+1.53%)
Oct 10, 2002	21.60	23.05	21.59	22.90	38,400	+0.85(+3.85%)
Oct 09, 2002	22.00	22.20	22.00	22.05	6,300	+0.05(+0.23%)
Oct 08, 2002	21.55	22.06	21.51	22.00	24,400	+0.10(+0.46%)
Oct 07, 2002	22.40	22.90	21.90	21.90	17,100	-0.78(-3.44%)
Oct 04, 2002	22.47	22.84	22.27	22.68	6,900	-0.25(-1.09%)
Oct 03, 2002	22.93	23.00	22.46	22.93	25,500	-0.01(-0.05%)
Oct 02, 2002	23.05	23.12	22.71	22.94	19,728	+0.01(+0.04%)
Oct 01, 2002	22.90	23.00	22.33	22.93	35,600	+0.03(+0.13%)
Sep 30, 2002	22.90	23.10	22.56	22.90	40,200	+0.00(+0.00%)
Sep 27, 2002	23.00	23.62	22.50	22.90	15,200	-0.15(-0.65%)
Sep 26, 2002	22.82	23.25	22.82	23.05	8,478	+0.35(+1.55%)
Sep 25, 2002	23.03	23.10	22.25	22.70	810,000	+0.17(+0.75%)
Sep 24, 2002	21.60	23.00	21.50	22.53	31,100	+0.53(+2.40%)
Sep 23, 2002	24.49	24.49	21.75	22.00	28,801	-2.25(-9.27%)
Sep 20, 2002	24.15	25.10	23.75	24.25	37,600	+0.27(+1.12%)
Sep 19, 2002	23.35	24.19	23.09	23.98	9,400	+0.58(+2.48%)
Sep 18, 2002	23.29	23.42	22.95	23.40	14,600	+0.06(+0.26%)
Sep 17, 2002	25.00	25.23	23.03	23.34	55,799	-1.92(-7.60%)
Sep 16, 2002	25.85	25.87	24.65	25.26	27,200	-0.35(-1.37%)
Sep 13, 2002	25.76	26.10	25.29	25.61	23,400	+0.17(+0.68%)
Sep 12, 2002	25.70	26.05	24.85	25.44	12,000	-0.27(-1.05%)
Sep 11, 2002	26.34	26.34	25.70	25.71	32,800	-0.48(-1.83%)
Sep 10, 2002	25.92	26.40	25.41	26.19	9,700	+0.39(+1.51%)
Sep 09, 2002	25.11	26.12	25.11	25.80	21,571	-0.01(-0.04%)
Sep 06, 2002	24.99	26.37	24.71	25.81	17,700	+1.16(+4.71%)
Sep 05, 2002	25.21	25.66	24.50	24.65	15,100	-1.24(-4.79%)
Sep 04, 2002	25.88	26.40	25.57	25.89	23,583	-0.46(-1.75%)

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.