Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	34.68	35.50	34.68	34.94	309,991	+0.41(+1.17%)
Nov 27, 2002	33.56	34.53	33.47	34.53	498,027	+0.99(+2.96%)
Nov 26, 2002	33.64	33.84	33.31	33.54	568,163	-0.17(-0.51%)
Nov 25, 2002	33.99	34.16	33.51	33.71	800,947	-0.06(-0.18%)
Nov 22, 2002	33.12	34.03	32.88	33.77	1,244,024	+0.66(+2.01%)
Nov 21, 2002	31.70	33.29	31.70	33.11	923,946	+1.54(+4.86%)
Nov 20, 2002	31.04	31.66	30.71	31.57	550,774	+0.53(+1.72%)
Nov 19, 2002	30.62	31.34	30.32	31.04	456,524	+0.40(+1.30%)
Nov 18, 2002	31.39	31.48	30.64	30.64	454,554	-0.69(-2.20%)
Nov 15, 2002	30.75	31.33	30.36	31.33	550,658	+0.61(+1.99%)
Nov 14, 2002	30.41	30.75	30.06	30.72	1,089,956	+1.13(+3.82%)
Nov 13, 2002	29.90	29.96	29.24	29.59	761,995	-0.39(-1.30%)
Nov 12, 2002	29.55	30.10	29.29	29.98	762,922	+0.43(+1.46%)
Nov 11, 2002	29.98	30.41	29.47	29.54	648,038	-0.43(-1.44%)
Nov 08, 2002	29.90	30.70	29.89	29.98	565,497	+0.05(+0.17%)
Nov 07, 2002	30.53	30.80	29.90	29.92	563,526	-0.58(-1.89%)
Nov 06, 2002	31.01	31.01	30.19	30.50	536,863	-0.22(-0.70%)
Nov 05, 2002	30.80	31.04	30.07	30.72	473,914	-0.17(-0.56%)
Nov 04, 2002	30.95	31.74	30.89	30.89	461,277	+0.18(+0.59%)
Nov 01, 2002	30.33	31.01	30.00	30.71	529,327	+0.28(+0.94%)
Oct 31, 2002	30.15	31.14	30.11	30.42	695,220	+0.30(+1.00%)
Oct 30, 2002	30.04	30.20	29.68	30.12	666,122	+0.10(+0.34%)
Oct 29, 2002	30.06	30.36	29.69	30.02	571,873	-0.45(-1.47%)
Oct 28, 2002	31.18	31.40	30.19	30.47	871,199	-0.32(-1.04%)
Oct 25, 2002	30.13	30.96	29.91	30.79	898,094	+0.66(+2.21%)
Oct 24, 2002	31.59	31.59	30.07	30.12	1,307,668	-1.46(-4.62%)
Oct 23, 2002	32.99	33.00	31.53	31.58	994,083	-1.56(-4.71%)
Oct 22, 2002	33.87	33.87	32.69	33.14	469,624	-0.72(-2.14%)
Oct 21, 2002	32.47	34.37	31.79	33.87	787,383	+1.41(+4.33%)
Oct 18, 2002	32.30	33.08	32.08	32.46	1,114,880	+0.02(+0.05%)
Oct 17, 2002	31.92	32.61	31.89	32.44	1,001,966	+1.52(+4.91%)
Oct 16, 2002	31.48	31.48	30.48	30.92	1,017,269	-1.08(-3.37%)
Oct 15, 2002	30.54	32.18	30.54	32.00	1,403,889	+2.67(+9.09%)
Oct 14, 2002	29.76	29.85	29.07	29.34	422,441	-0.41(-1.39%)
Oct 11, 2002	28.85	30.71	28.85	29.75	9,042,391	+1.19(+4.17%)
Oct 10, 2002	25.44	28.67	25.44	28.56	1,630,760	+3.12(+12.28%)
Oct 09, 2002	25.96	26.14	25.36	25.44	1,829,345	-1.35(-5.02%)
Oct 08, 2002	25.71	27.14	25.67	26.78	938,437	+1.29(+5.08%)
Oct 07, 2002	26.74	26.98	25.40	25.49	1,059,119	-1.33(-4.95%)
Oct 04, 2002	28.08	28.33	26.65	26.82	1,283,324	-1.24(-4.43%)
Oct 03, 2002	28.77	29.16	28.06	28.06	918,150	-0.53(-1.84%)
Oct 02, 2002	29.50	29.98	28.59	28.59	873,518	-1.11(-3.75%)
Oct 01, 2002	29.29	29.70	28.35	29.70	1,197,653	+1.53(+5.42%)
Sep 30, 2002	28.03	28.42	27.19	28.17	1,188,031	+0.29(+1.05%)
Sep 27, 2002	28.60	28.60	27.78	27.88	1,235,793	-1.16(-3.98%)
Sep 26, 2002	27.97	29.20	27.83	29.04	1,856,124	+1.08(+3.86%)
Sep 25, 2002	28.77	28.80	27.09	27.96	2,477,731	-0.11(-0.40%)
Sep 24, 2002	27.12	28.34	27.04	28.07	1,747,732	+0.94(+3.47%)
Sep 23, 2002	27.60	27.78	26.61	27.13	1,897,511	-1.25(-4.41%)
Sep 20, 2002	29.80	29.80	28.38	28.38	1,303,379	-1.01(-3.43%)
Sep 19, 2002	29.59	29.85	29.07	29.39	833,291	-0.37(-1.25%)
Sep 18, 2002	28.79	30.10	28.45	29.76	1,873,166	+0.95(+3.29%)
Sep 17, 2002	30.84	30.88	28.47	28.81	3,414,430	-1.34(-4.43%)
Sep 16, 2002	31.06	31.57	29.76	30.15	3,912,573	-4.30(-12.49%)
Sep 13, 2002	34.29	34.80	33.94	34.45	1,139,573	+0.10(+0.30%)
Sep 12, 2002	36.21	36.21	34.25	34.35	1,578,592	-1.86(-5.15%)
Sep 11, 2002	37.18	37.18	36.12	36.21	396,010	-0.55(-1.50%)
Sep 10, 2002	37.45	37.45	36.50	36.76	955,247	-0.90(-2.38%)
Sep 09, 2002	36.66	37.71	36.38	37.66	314,744	+0.89(+2.42%)
Sep 06, 2002	36.88	36.93	36.26	36.77	252,607	+0.42(+1.16%)
Sep 05, 2002	36.10	36.90	35.84	36.35	449,337	+0.09(+0.24%)
Sep 04, 2002	36.14	36.49	35.86	36.26	505,446	-0.09(-0.26%)

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.