Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	33.83	34.14	33.32	33.45	2,250,941	-0.55(-1.61%)
Nov 27, 2002	32.93	34.19	32.91	34.00	6,595,819	+1.23(+3.75%)
Nov 26, 2002	33.79	33.83	32.71	32.77	9,039,331	-1.49(-4.36%)
Nov 25, 2002	34.17	34.63	33.72	34.27	6,008,099	+0.10(+0.30%)
Nov 22, 2002	34.32	34.57	33.81	34.16	7,257,240	-0.15(-0.43%)
Nov 21, 2002	32.18	34.46	32.18	34.31	13,160,534	+2.14(+6.64%)
Nov 20, 2002	31.07	32.31	30.45	32.17	10,753,941	+1.12(+3.60%)
Nov 19, 2002	31.07	31.61	30.57	31.06	8,208,599	+0.00(+0.00%)
Nov 18, 2002	31.61	31.83	30.88	31.06	6,913,344	-0.33(-1.06%)
Nov 15, 2002	30.39	31.45	29.87	31.39	8,154,371	+0.87(+2.83%)
Nov 14, 2002	29.95	30.53	29.87	30.53	7,129,039	+1.25(+4.27%)
Nov 13, 2002	28.95	29.76	28.47	29.28	6,331,710	+0.33(+1.15%)
Nov 12, 2002	28.71	29.50	28.19	28.94	5,850,283	+0.65(+2.30%)
Nov 11, 2002	28.71	28.80	28.06	28.29	4,384,906	-0.75(-2.57%)
Nov 08, 2002	29.46	29.95	28.62	29.04	7,062,505	-0.42(-1.43%)
Nov 07, 2002	30.72	30.72	29.36	29.46	7,797,628	-1.84(-5.88%)
Nov 06, 2002	31.38	31.50	30.32	31.30	7,720,410	+0.30(+0.98%)
Nov 05, 2002	30.27	31.02	30.26	31.00	5,714,780	+0.28(+0.91%)
Nov 04, 2002	30.60	31.50	30.53	30.72	8,850,682	+0.85(+2.85%)
Nov 01, 2002	28.54	30.13	28.20	29.87	7,699,314	+1.09(+3.78%)
Oct 31, 2002	28.58	28.88	28.26	28.78	9,768,909	+0.61(+2.18%)
Oct 30, 2002	28.25	28.74	27.60	28.17	6,729,969	-0.08(-0.29%)
Oct 29, 2002	28.21	28.47	27.21	28.25	7,021,395	+0.27(+0.95%)
Oct 28, 2002	29.06	29.14	27.80	27.98	2,758,738	-0.42(-1.48%)
Oct 25, 2002	27.36	28.62	27.06	28.40	6,132,648	+1.06(+3.89%)
Oct 24, 2002	28.45	28.62	27.13	27.34	6,173,218	-0.78(-2.76%)
Oct 23, 2002	27.58	28.14	26.99	28.11	8,301,909	+0.36(+1.28%)
Oct 22, 2002	27.91	28.28	27.47	27.76	5,994,305	-0.62(-2.19%)
Oct 21, 2002	27.15	28.77	26.91	28.38	8,552,359	+0.87(+3.17%)
Oct 18, 2002	27.36	28.10	27.13	27.51	7,920,284	-0.61(-2.16%)
Oct 17, 2002	28.40	28.47	27.77	28.11	8,060,655	+1.15(+4.28%)
Oct 16, 2002	27.10	27.63	26.78	26.96	1,298,229	-0.44(-1.62%)
Oct 15, 2002	26.88	27.84	26.75	27.40	12,777,286	+1.87(+7.33%)
Oct 14, 2002	24.51	25.88	24.38	25.53	8,168,976	+0.84(+3.38%)
Oct 11, 2002	23.66	25.39	23.52	24.70	10,996,953	+1.81(+7.92%)
Oct 10, 2002	21.47	23.03	21.30	22.89	10,778,824	+1.21(+5.60%)
Oct 09, 2002	22.18	22.89	21.52	21.67	10,189,752	-1.21(-5.30%)
Oct 08, 2002	22.33	23.46	21.81	22.89	10,065,473	+0.88(+4.00%)
Oct 07, 2002	22.95	23.59	21.81	22.01	11,155,445	-0.94(-4.09%)
Oct 04, 2002	23.78	24.07	22.84	22.95	9,538,744	-0.48(-2.05%)
Oct 03, 2002	24.96	25.05	23.37	23.43	12,910,355	-1.72(-6.82%)
Oct 02, 2002	26.24	26.29	25.14	25.14	7,827,649	-1.33(-5.03%)
Oct 01, 2002	25.16	26.80	24.59	26.47	2,839,877	+1.42(+5.67%)
Sep 30, 2002	24.50	25.59	24.18	25.05	7,360,422	+0.01(+0.06%)
Sep 27, 2002	25.59	26.30	24.81	25.04	5,992,547	-1.05(-4.02%)
Sep 26, 2002	25.66	26.41	25.29	26.09	8,529,099	+0.44(+1.70%)
Sep 25, 2002	25.07	25.88	24.30	25.65	8,698,681	+1.11(+4.52%)
Sep 24, 2002	24.22	25.50	24.22	24.54	8,299,475	-0.15(-0.60%)
Sep 23, 2002	24.94	25.07	24.23	24.69	8,337,340	-0.76(-2.99%)
Sep 20, 2002	25.08	25.84	24.66	25.45	6,531,719	+0.38(+1.53%)
Sep 19, 2002	26.64	27.14	24.96	25.07	18,457,312	-3.11(-11.02%)
Sep 18, 2002	28.32	28.49	27.81	28.17	8,975,501	-0.62(-2.16%)
Sep 17, 2002	30.23	30.28	28.62	28.79	4,976,547	-0.84(-2.84%)
Sep 16, 2002	29.25	29.65	28.99	29.64	4,241,695	+0.12(+0.40%)
Sep 13, 2002	29.21	30.00	29.04	29.52	4,782,489	+0.12(+0.40%)
Sep 12, 2002	29.77	29.78	29.21	29.40	5,544,388	-0.43(-1.44%)
Sep 11, 2002	31.72	32.32	29.70	29.83	4,016,939	-0.04(-0.15%)
Sep 10, 2002	30.29	30.39	29.58	29.87	4,784,923	-0.42(-1.39%)
Sep 09, 2002	29.25	30.49	28.77	30.30	6,974,739	+0.67(+2.27%)
Sep 06, 2002	29.91	30.13	29.39	29.62	4,950,988	+0.58(+1.99%)
Sep 05, 2002	29.76	30.43	28.69	29.05	8,775,087	-1.54(-5.03%)
Sep 04, 2002	29.50	30.69	29.19	30.58	7,831,165	+1.07(+3.63%)

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.