Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	35.74	35.74	35.02	35.29	6,426,290	-0.45(-1.25%)
Nov 27, 2002	35.19	35.99	35.10	35.74	10,201,415	+0.82(+2.36%)
Nov 26, 2002	35.75	36.06	34.85	34.92	14,794,831	-1.38(-3.80%)
Nov 25, 2002	36.00	36.58	35.75	36.30	10,242,935	+0.06(+0.15%)
Nov 22, 2002	36.82	37.06	36.20	36.24	14,150,861	-0.58(-1.56%)
Nov 21, 2002	37.14	37.32	36.56	36.82	12,390,364	-0.32(-0.87%)
Nov 20, 2002	36.27	37.14	36.12	37.14	8,603,122	+0.74(+2.04%)
Nov 19, 2002	36.52	36.67	36.16	36.40	12,124,116	-0.17(-0.47%)
Nov 18, 2002	37.08	37.26	36.57	36.57	10,747,158	-0.66(-1.78%)
Nov 15, 2002	37.29	37.37	37.01	37.23	11,214,383	-0.19(-0.51%)
Nov 14, 2002	37.37	37.62	37.14	37.42	7,552,995	+0.33(+0.88%)
Nov 13, 2002	37.14	37.47	36.52	37.10	11,683,709	-0.06(-0.15%)
Nov 12, 2002	37.26	37.52	36.95	37.15	10,277,832	+0.01(+0.03%)
Nov 11, 2002	37.31	37.75	36.84	37.14	12,411,366	-0.17(-0.45%)
Nov 08, 2002	37.20	37.72	37.11	37.31	11,398,398	+0.24(+0.63%)
Nov 07, 2002	37.31	37.39	36.77	37.07	8,672,269	-0.24(-0.63%)
Nov 06, 2002	37.08	37.91	36.58	37.31	15,923,797	+0.24(+0.63%)
Nov 05, 2002	36.35	37.14	36.35	37.07	8,869,531	+0.73(+2.01%)
Nov 04, 2002	36.83	36.89	36.13	36.34	9,386,517	+0.07(+0.20%)
Nov 01, 2002	36.10	36.52	35.57	36.27	10,655,393	-0.10(-0.27%)
Oct 31, 2002	35.49	36.52	35.49	36.36	16,519,623	+0.90(+2.53%)
Oct 30, 2002	35.11	35.68	35.01	35.47	11,230,054	+0.65(+1.87%)
Oct 29, 2002	35.29	35.52	34.58	34.82	12,372,269	-0.63(-1.78%)
Oct 28, 2002	35.89	36.00	35.22	35.45	7,485,141	-0.30(-0.85%)
Oct 25, 2002	35.73	35.99	35.34	35.75	10,095,433	+0.03(+0.09%)
Oct 24, 2002	35.87	36.38	35.10	35.72	12,091,158	-0.15(-0.41%)
Oct 23, 2002	36.41	36.58	35.13	35.87	20,392,974	-1.16(-3.13%)
Oct 22, 2002	37.55	37.83	36.02	37.03	21,159,244	-0.80(-2.11%)
Oct 21, 2002	36.83	37.94	36.77	37.83	14,734,893	+1.09(+2.97%)
Oct 18, 2002	36.77	37.14	36.64	36.74	12,981,019	-0.53(-1.41%)
Oct 17, 2002	36.83	37.26	36.55	37.26	12,457,572	+0.80(+2.21%)
Oct 16, 2002	36.71	37.01	36.12	36.46	13,621,274	-0.41(-1.11%)
Oct 15, 2002	36.43	37.00	35.55	36.87	26,186,604	+1.07(+2.99%)
Oct 14, 2002	35.10	35.84	35.10	35.80	13,792,525	+0.70(+1.99%)
Oct 11, 2002	35.30	35.44	34.24	35.10	17,913,868	-0.06(-0.18%)
Oct 10, 2002	34.35	35.32	33.80	35.16	16,866,326	+0.37(+1.07%)
Oct 09, 2002	35.59	35.75	34.45	34.79	21,948,778	-1.42(-3.92%)
Oct 08, 2002	35.53	36.49	35.21	36.20	15,011,318	+1.11(+3.16%)
Oct 07, 2002	35.25	36.04	34.98	35.10	12,903,633	-0.15(-0.44%)
Oct 04, 2002	35.89	35.95	34.97	35.25	14,200,136	-0.64(-1.78%)
Oct 03, 2002	36.18	36.59	35.44	35.89	16,011,039	-0.20(-0.55%)
Oct 02, 2002	35.60	36.46	35.60	36.09	23,025,884	+1.24(+3.55%)
Oct 01, 2002	34.01	34.85	33.61	34.85	17,670,238	+1.37(+4.10%)
Sep 30, 2002	33.58	33.91	33.24	33.47	15,604,236	-0.63(-1.85%)
Sep 27, 2002	34.22	34.76	33.92	34.11	14,769,951	-0.27(-0.79%)
Sep 26, 2002	33.54	34.45	33.35	34.38	13,624,989	+1.17(+3.52%)
Sep 25, 2002	33.58	33.61	32.77	33.21	14,012,082	+0.02(+0.07%)
Sep 24, 2002	32.12	33.49	32.10	33.18	15,947,062	+0.47(+1.44%)
Sep 23, 2002	31.88	32.87	31.85	32.71	10,190,429	+0.34(+1.05%)
Sep 20, 2002	32.16	32.65	32.16	32.37	22,915,864	+0.21(+0.65%)
Sep 19, 2002	32.81	33.24	32.06	32.16	11,585,482	-1.17(-3.51%)
Sep 18, 2002	32.86	33.81	32.84	33.33	9,843,564	+0.16(+0.49%)
Sep 17, 2002	33.98	34.22	33.05	33.17	10,693,682	-0.81(-2.39%)
Sep 16, 2002	33.51	34.04	33.21	33.98	6,749,891	+0.47(+1.40%)
Sep 13, 2002	33.15	33.72	33.02	33.51	9,455,179	+0.11(+0.31%)
Sep 12, 2002	33.73	33.98	33.25	33.41	9,726,273	-0.93(-2.72%)
Sep 11, 2002	34.82	34.82	34.32	34.34	5,677,631	+0.06(+0.16%)
Sep 10, 2002	34.26	34.35	33.83	34.28	8,466,283	+0.12(+0.34%)
Sep 09, 2002	33.58	34.48	33.55	34.17	11,652,528	+0.17(+0.51%)
Sep 06, 2002	34.11	34.16	33.73	33.99	8,882,294	+0.31(+0.92%)
Sep 05, 2002	33.63	34.02	33.02	33.68	10,908,231	+0.05(+0.15%)
Sep 04, 2002	32.96	33.83	32.74	33.63	13,102,349	+1.03(+3.15%)

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.