Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	28.60	29.07	28.58	28.99	869,427	-0.02(-0.07%)
Nov 27, 2002	29.09	29.20	28.93	29.01	2,358,795	-0.22(-0.75%)
Nov 26, 2002	29.42	29.53	29.16	29.23	1,684,573	-0.35(-1.18%)
Nov 25, 2002	29.73	29.73	29.44	29.58	1,501,010	-0.13(-0.42%)
Nov 22, 2002	29.75	30.10	29.60	29.71	2,189,748	-0.04(-0.13%)
Nov 21, 2002	30.34	30.34	29.69	29.75	2,330,671	-0.58(-1.92%)
Nov 20, 2002	30.24	30.53	30.01	30.33	2,067,272	+0.00(+0.00%)
Nov 19, 2002	29.60	30.36	29.60	30.33	3,035,891	+0.05(+0.15%)
Nov 18, 2002	30.07	30.32	29.79	30.28	2,314,341	+0.21(+0.70%)
Nov 15, 2002	29.73	30.38	29.63	30.07	2,601,630	+0.34(+1.16%)
Nov 14, 2002	28.77	29.93	28.50	29.73	3,663,240	+0.67(+2.32%)
Nov 13, 2002	29.26	29.30	28.75	29.05	1,986,075	+0.15(+0.53%)
Nov 12, 2002	29.36	29.43	28.82	28.90	2,120,950	-0.35(-1.20%)
Nov 11, 2002	30.08	30.09	29.13	29.25	1,880,534	-0.97(-3.22%)
Nov 08, 2002	30.49	30.81	29.95	30.22	2,366,507	-0.07(-0.22%)
Nov 07, 2002	29.83	30.49	29.64	30.29	2,692,807	+0.46(+1.53%)
Nov 06, 2002	29.96	29.96	29.28	29.83	2,038,090	+0.11(+0.36%)
Nov 05, 2002	29.34	29.97	29.34	29.73	2,409,298	+0.27(+0.92%)
Nov 04, 2002	29.59	30.02	29.33	29.46	2,717,151	-0.13(-0.42%)
Nov 01, 2002	29.73	29.73	28.84	29.58	2,706,415	-0.13(-0.45%)
Oct 31, 2002	28.44	29.77	28.27	29.71	6,690,210	+2.29(+8.37%)
Oct 30, 2002	27.78	29.30	27.35	27.42	8,664,492	+0.85(+3.19%)
Oct 29, 2002	26.13	26.65	25.35	26.57	3,252,718	+0.78(+3.03%)
Oct 28, 2002	26.44	26.44	25.57	25.79	2,370,438	-0.63(-2.38%)
Oct 25, 2002	26.45	26.65	26.28	26.42	1,395,772	-0.34(-1.26%)
Oct 24, 2002	27.31	27.59	26.63	26.76	1,098,956	-0.56(-2.06%)
Oct 23, 2002	26.78	27.32	26.73	27.32	1,339,826	+0.44(+1.65%)
Oct 22, 2002	27.78	27.88	26.64	26.88	1,814,155	-1.30(-4.60%)
Oct 21, 2002	27.64	28.17	27.28	28.17	920,686	+0.20(+0.71%)
Oct 18, 2002	27.02	27.98	26.82	27.98	1,485,436	+0.85(+3.15%)
Oct 17, 2002	27.14	27.60	26.59	27.12	2,347,606	-0.01(-0.05%)
Oct 16, 2002	27.25	27.62	26.72	27.14	3,033,018	-0.11(-0.39%)
Oct 15, 2002	28.50	28.50	26.90	27.24	3,066,434	-0.85(-3.01%)
Oct 14, 2002	27.71	28.21	27.69	28.09	750,127	+0.24(+0.88%)
Oct 11, 2002	27.61	27.92	27.15	27.84	1,043,313	+0.46(+1.67%)
Oct 10, 2002	26.51	27.60	26.45	27.39	1,551,664	+0.83(+3.14%)
Oct 09, 2002	27.01	27.01	26.32	26.55	1,538,963	-0.48(-1.76%)
Oct 08, 2002	26.62	27.54	26.58	27.03	1,419,208	+0.34(+1.29%)
Oct 07, 2002	26.88	27.28	26.63	26.69	1,335,743	+0.06(+0.22%)
Oct 04, 2002	27.01	27.28	26.40	26.63	1,435,236	-0.26(-0.96%)
Oct 03, 2002	26.87	27.66	26.69	26.88	1,214,931	-0.06(-0.22%)
Oct 02, 2002	27.33	27.44	26.78	26.94	983,134	-0.52(-1.88%)
Oct 01, 2002	26.74	27.46	26.65	27.46	1,326,822	+0.89(+3.33%)
Sep 30, 2002	27.02	27.02	26.21	26.57	2,471,745	-0.58(-2.14%)
Sep 27, 2002	27.91	28.07	27.15	27.16	1,782,402	-1.12(-3.95%)
Sep 26, 2002	27.51	28.31	27.45	28.27	1,264,223	+0.86(+3.14%)
Sep 25, 2002	26.95	27.60	26.85	27.41	1,777,110	+0.75(+2.80%)
Sep 24, 2002	28.04	28.07	26.59	26.67	2,771,433	-1.51(-5.35%)
Sep 23, 2002	28.29	28.47	27.84	28.17	1,826,705	-0.24(-0.86%)
Sep 20, 2002	28.87	28.87	28.24	28.42	2,132,442	-0.03(-0.09%)
Sep 19, 2002	28.04	28.93	27.64	28.44	2,118,531	+0.27(+0.96%)
Sep 18, 2002	27.76	28.50	26.82	28.17	3,075,355	+0.41(+1.48%)
Sep 17, 2002	28.60	28.74	27.72	27.76	1,116,345	-0.67(-2.37%)
Sep 16, 2002	28.27	28.70	28.11	28.44	957,580	+0.00(+0.00%)
Sep 13, 2002	28.23	28.56	28.00	28.44	790,952	+0.21(+0.75%)
Sep 12, 2002	28.57	28.64	28.11	28.23	944,274	-0.51(-1.77%)
Sep 11, 2002	28.85	29.00	28.67	28.74	1,032,577	+0.10(+0.35%)
Sep 10, 2002	28.54	28.71	28.35	28.64	1,154,297	+0.09(+0.32%)
Sep 09, 2002	27.91	28.60	27.84	28.54	1,270,272	+0.34(+1.20%)
Sep 06, 2002	28.47	28.57	27.78	28.21	1,215,384	-0.11(-0.40%)
Sep 05, 2002	27.91	28.61	27.91	28.32	1,508,268	+0.23(+0.82%)
Sep 04, 2002	27.64	28.17	27.51	28.09	1,280,856	+0.38(+1.36%)

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.