Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	39.70	40.00	39.45	39.46	30,500	-0.29(-0.73%)
Nov 27, 2002	40.05	40.10	39.55	39.75	55,500	-0.30(-0.75%)
Nov 26, 2002	40.25	40.25	39.83	40.05	139,200	+0.05(+0.12%)
Nov 25, 2002	39.60	40.00	39.46	40.00	67,100	+0.56(+1.42%)
Nov 22, 2002	39.25	39.45	39.00	39.44	67,100	+0.19(+0.48%)
Nov 21, 2002	39.15	39.25	38.80	39.25	61,100	+0.28(+0.72%)
Nov 20, 2002	38.65	39.20	38.51	38.97	90,900	+0.48(+1.25%)
Nov 19, 2002	38.40	38.70	38.22	38.49	56,000	+0.09(+0.23%)
Nov 18, 2002	38.30	38.54	38.22	38.40	37,800	+0.10(+0.26%)
Nov 15, 2002	38.15	38.49	38.03	38.30	97,800	+0.15(+0.39%)
Nov 14, 2002	38.51	38.66	37.80	38.15	85,600	-0.21(-0.55%)
Nov 13, 2002	38.47	38.48	38.05	38.36	54,400	+0.11(+0.29%)
Nov 12, 2002	38.31	38.58	37.80	38.25	71,100	-0.06(-0.16%)
Nov 11, 2002	39.30	39.42	38.31	38.31	56,700	-0.82(-2.10%)
Nov 08, 2002	39.20	39.26	38.55	39.13	45,500	+0.13(+0.33%)
Nov 07, 2002	39.28	39.54	38.75	39.00	42,600	-0.53(-1.34%)
Nov 06, 2002	39.40	39.60	39.30	39.53	41,600	+0.33(+0.84%)
Nov 05, 2002	39.20	39.20	38.55	39.20	57,500	+0.01(+0.03%)
Nov 04, 2002	39.29	39.55	38.85	39.19	68,700	-0.10(-0.25%)
Nov 01, 2002	40.00	40.00	38.99	39.29	97,100	-1.41(-3.46%)
Oct 31, 2002	40.75	40.85	40.65	40.70	64,900	+0.01(+0.02%)
Oct 30, 2002	40.90	40.95	40.55	40.69	67,800	+0.21(+0.52%)
Oct 29, 2002	40.88	41.00	40.40	40.48	72,100	-0.52(-1.27%)
Oct 28, 2002	41.00	41.05	40.50	41.00	90,300	+0.40(+0.99%)
Oct 25, 2002	39.90	41.35	39.90	40.60	169,700	+0.90(+2.27%)
Oct 24, 2002	39.80	40.00	39.60	39.70	95,600	-0.29(-0.73%)
Oct 23, 2002	39.67	40.06	39.55	39.99	58,200	+0.57(+1.45%)
Oct 22, 2002	40.10	40.10	38.73	39.42	173,100	-0.76(-1.89%)
Oct 21, 2002	40.85	41.00	40.10	40.18	62,300	-0.67(-1.64%)
Oct 18, 2002	41.00	41.15	40.50	40.85	48,000	-0.06(-0.15%)
Oct 17, 2002	41.35	41.50	40.90	40.91	77,000	-0.60(-1.45%)
Oct 16, 2002	41.80	41.80	41.15	41.51	92,000	-0.39(-0.93%)
Oct 15, 2002	40.00	41.90	40.00	41.90	137,200	+2.00(+5.01%)
Oct 14, 2002	40.55	40.57	39.25	39.90	396,600	-0.86(-2.11%)
Oct 11, 2002	41.90	42.04	40.66	40.76	193,400	-1.10(-2.63%)
Oct 10, 2002	41.01	41.90	40.92	41.86	32,700	+0.85(+2.07%)
Oct 09, 2002	40.79	41.30	40.15	41.01	65,400	-0.03(-0.07%)
Oct 08, 2002	43.00	43.08	41.04	41.04	88,200	-1.86(-4.34%)
Oct 07, 2002	43.05	43.34	42.90	42.90	24,700	-0.38(-0.88%)
Oct 04, 2002	44.00	44.00	43.07	43.28	27,100	-0.47(-1.07%)
Oct 03, 2002	43.75	44.00	43.60	43.75	18,100	+0.00(+0.00%)
Oct 02, 2002	43.70	43.88	43.05	43.75	40,300	-0.10(-0.23%)
Oct 01, 2002	43.70	43.98	43.49	43.85	24,500	+0.05(+0.11%)
Sep 30, 2002	44.13	44.13	43.17	43.80	32,600	-0.33(-0.75%)
Sep 27, 2002	43.90	44.35	43.70	44.13	37,000	+0.08(+0.18%)
Sep 26, 2002	43.00	44.25	43.00	44.05	57,100	+1.22(+2.85%)
Sep 25, 2002	42.35	42.85	42.20	42.83	43,900	+0.48(+1.13%)
Sep 24, 2002	42.35	42.90	41.80	42.35	47,100	+0.15(+0.36%)
Sep 23, 2002	43.00	43.10	42.12	42.20	48,800	-0.95(-2.20%)
Sep 20, 2002	43.75	43.80	42.91	43.15	31,900	-0.50(-1.15%)
Sep 19, 2002	43.90	43.90	43.27	43.65	18,600	-0.19(-0.43%)
Sep 18, 2002	43.25	43.90	43.25	43.84	35,300	+0.34(+0.78%)
Sep 17, 2002	44.38	44.38	43.50	43.50	27,700	-0.88(-1.98%)
Sep 16, 2002	44.00	44.38	43.95	44.38	25,100	+0.53(+1.21%)
Sep 13, 2002	43.65	44.20	43.30	43.85	44,600	+0.40(+0.92%)
Sep 12, 2002	43.80	43.89	43.45	43.45	16,400	-0.25(-0.57%)
Sep 11, 2002	43.90	44.02	43.55	43.70	41,000	+0.00(+0.00%)
Sep 10, 2002	43.67	43.80	43.25	43.70	21,100	+0.05(+0.11%)
Sep 09, 2002	43.00	43.75	42.96	43.65	20,000	+0.65(+1.51%)
Sep 06, 2002	42.74	43.08	42.60	43.00	30,400	+0.28(+0.66%)
Sep 05, 2002	42.97	42.97	42.53	42.72	50,300	-0.27(-0.63%)
Sep 04, 2002	43.55	43.65	42.99	42.99	31,700	-0.43(-0.99%)

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.