Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	26.55	26.55	26.31	26.31	210,634	-0.42(-1.58%)
Nov 27, 2002	26.81	26.97	26.43	26.73	481,837	-0.13(-0.47%)
Nov 26, 2002	26.63	27.24	26.60	26.86	686,431	-0.35(-1.27%)
Nov 25, 2002	27.02	27.24	26.94	27.21	677,052	-1.03(-3.65%)
Nov 22, 2002	28.21	28.27	27.80	28.24	443,684	-0.24(-0.84%)
Nov 21, 2002	28.23	28.55	28.16	28.48	480,406	+0.59(+2.10%)
Nov 20, 2002	27.85	28.06	27.62	27.89	462,602	+0.14(+0.52%)
Nov 19, 2002	27.47	27.97	27.47	27.75	386,932	+0.70(+2.58%)
Nov 18, 2002	28.62	28.62	27.05	27.05	1,352,356	-1.57(-5.47%)
Nov 15, 2002	28.17	28.68	28.08	28.62	267,387	+0.06(+0.20%)
Nov 14, 2002	28.18	28.58	27.96	28.56	260,074	+0.69(+2.48%)
Nov 13, 2002	28.09	28.31	27.87	27.87	261,664	-0.31(-1.12%)
Nov 12, 2002	28.89	28.96	28.15	28.18	446,069	-0.22(-0.77%)
Nov 11, 2002	28.90	28.90	28.26	28.40	259,279	+0.09(+0.33%)
Nov 08, 2002	27.89	28.51	27.77	28.31	297,591	+0.11(+0.40%)
Nov 07, 2002	28.18	28.34	27.94	28.19	395,198	-0.36(-1.28%)
Nov 06, 2002	28.17	28.56	27.94	28.56	667,991	-0.72(-2.47%)
Nov 05, 2002	29.00	29.52	29.00	29.28	333,359	+0.36(+1.26%)
Nov 04, 2002	29.06	29.45	28.77	28.92	728,558	+0.08(+0.26%)
Nov 01, 2002	28.26	28.99	28.23	28.84	437,007	+0.81(+2.87%)
Oct 31, 2002	28.40	28.51	27.87	28.04	546,697	+0.11(+0.41%)
Oct 30, 2002	27.55	28.14	27.49	27.92	867,021	+1.23(+4.62%)
Oct 29, 2002	29.16	29.16	26.14	26.69	1,878,705	-1.72(-6.07%)
Oct 28, 2002	28.53	28.83	28.41	28.41	665,606	-0.61(-2.10%)
Oct 25, 2002	28.85	29.17	28.74	29.02	296,637	+0.23(+0.81%)
Oct 24, 2002	28.87	29.22	28.67	28.79	637,945	-0.86(-2.91%)
Oct 23, 2002	29.62	29.75	29.16	29.65	523,010	-0.27(-0.90%)
Oct 22, 2002	29.88	30.09	29.74	29.92	533,661	-0.39(-1.29%)
Oct 21, 2002	29.82	30.31	29.69	30.31	778,952	+0.65(+2.18%)
Oct 18, 2002	28.84	29.82	28.79	29.67	879,420	-0.72(-2.36%)
Oct 17, 2002	30.09	30.51	29.87	30.38	357,841	-0.09(-0.31%)
Oct 16, 2002	30.76	30.76	30.44	30.48	82,807,368	-1.08(-3.41%)
Oct 15, 2002	31.83	31.83	31.47	31.55	321,595	+0.40(+1.27%)
Oct 14, 2002	30.89	31.20	30.82	31.16	521,420	+0.01(+0.04%)
Oct 11, 2002	30.82	31.25	30.74	31.14	676,893	+1.25(+4.19%)
Oct 10, 2002	29.38	30.07	29.19	29.89	766,552	+0.61(+2.08%)
Oct 09, 2002	29.31	29.41	28.97	29.28	788,172	-1.43(-4.67%)
Oct 08, 2002	30.70	30.79	30.13	30.72	1,014,545	-1.21(-3.78%)
Oct 07, 2002	32.08	32.21	31.79	31.92	643,191	-0.21(-0.65%)
Oct 04, 2002	32.74	32.87	32.05	32.13	893,251	-0.81(-2.44%)
Oct 03, 2002	32.94	33.34	32.84	32.94	445,115	+0.60(+1.85%)
Oct 02, 2002	31.84	32.83	31.84	32.34	277,084	+0.42(+1.32%)
Oct 01, 2002	31.45	31.92	31.03	31.92	485,175	+0.52(+1.66%)
Sep 30, 2002	31.17	31.55	30.89	31.40	371,989	+0.16(+0.52%)
Sep 27, 2002	31.47	31.80	31.15	31.23	232,254	-0.26(-0.82%)
Sep 26, 2002	31.66	31.75	30.60	31.49	603,767	-0.17(-0.54%)
Sep 25, 2002	31.26	31.77	31.11	31.66	373,738	+0.67(+2.17%)
Sep 24, 2002	30.98	31.14	30.77	30.99	395,993	-0.76(-2.40%)
Sep 23, 2002	31.99	32.21	31.47	31.75	782,131	-0.18(-0.55%)
Sep 20, 2002	32.21	32.33	31.70	31.92	943,644	+0.22(+0.69%)
Sep 19, 2002	31.58	32.04	31.44	31.70	555,440	+0.43(+1.37%)
Sep 18, 2002	31.33	31.50	30.88	31.28	574,039	-0.36(-1.13%)
Sep 17, 2002	31.61	31.83	31.43	31.63	266,751	-0.18(-0.57%)
Sep 16, 2002	31.33	32.02	31.33	31.82	229,393	+0.13(+0.40%)
Sep 13, 2002	31.74	31.86	31.58	31.69	253,715	+0.24(+0.76%)
Sep 12, 2002	31.89	31.97	31.45	31.45	414,275	-0.55(-1.71%)
Sep 11, 2002	31.83	32.21	31.81	32.00	441,936	+0.70(+2.25%)
Sep 10, 2002	31.28	31.55	30.98	31.30	752,880	+0.11(+0.36%)
Sep 09, 2002	31.11	31.24	31.03	31.18	335,108	+0.20(+0.63%)
Sep 06, 2002	31.20	31.37	30.85	30.99	31,793	+0.71(+2.35%)
Sep 05, 2002	29.88	30.31	29.80	30.28	234,639	+0.05(+0.17%)
Sep 04, 2002	29.94	30.38	29.94	30.23	341,785	+0.03(+0.10%)

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.